8,225.00
-95(-1.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,285 | 8,225 | 8,225 | 8,365 | 8,225 | 54,655 |
| February 19, 2026 | 8,270 | 8,320 | 8,320 | 8,340 | 8,175 | 49,855 |
| February 13, 2026 | 8,345 | 8,270 | 8,270 | 8,345 | 8,195 | 40,725 |
| February 12, 2026 | 8,360 | 8,330 | 8,330 | 8,415 | 8,305 | 76,756 |
| February 11, 2026 | 8,390 | 8,360 | 8,360 | 8,425 | 8,310 | 47,931 |
| February 10, 2026 | 8,290 | 8,360 | 8,360 | 8,415 | 8,225 | 90,453 |
| February 09, 2026 | 8,000 | 8,215 | 8,215 | 8,235 | 8,000 | 104,360 |
| February 06, 2026 | 7,865 | 7,870 | 7,870 | 7,975 | 7,725 | 123,107 |
| February 05, 2026 | 7,960 | 8,010 | 8,010 | 8,190 | 7,960 | 63,868 |
| February 04, 2026 | 8,015 | 8,060 | 8,060 | 8,155 | 7,985 | 69,948 |
| February 03, 2026 | 7,965 | 7,985 | 7,985 | 7,985 | 7,840 | 26,953 |
| February 02, 2026 | 8,055 | 7,830 | 7,830 | 8,080 | 7,775 | 69,494 |
| January 30, 2026 | 8,135 | 8,115 | 8,115 | 8,190 | 8,035 | 120,778 |
| January 29, 2026 | 7,955 | 8,095 | 8,095 | 8,100 | 7,865 | 85,424 |
| January 28, 2026 | 7,820 | 7,935 | 7,935 | 7,935 | 7,820 | 85,526 |
| January 27, 2026 | 7,710 | 7,755 | 7,755 | 7,850 | 7,710 | 55,899 |
| January 26, 2026 | 7,745 | 7,750 | 7,750 | 7,820 | 7,710 | 54,715 |
| January 23, 2026 | 7,660 | 7,745 | 7,745 | 7,755 | 7,635 | 84,485 |
| January 22, 2026 | 7,445 | 7,620 | 7,620 | 7,685 | 7,390 | 95,190 |
| January 21, 2026 | 7,450 | 7,435 | 7,435 | 7,470 | 7,335 | 39,261 |
| January 20, 2026 | 7,350 | 7,470 | 7,470 | 7,505 | 7,345 | 44,542 |
| January 19, 2026 | 7,375 | 7,330 | 7,330 | 7,377 | 7,317 | 70,326 |
| January 16, 2026 | 7,450 | 7,395 | 7,395 | 7,460 | 7,350 | 115,433 |
| January 15, 2026 | 7,430 | 7,390 | 7,390 | 7,440 | 7,355 | 31,496 |
| January 14, 2026 | 7,360 | 7,385 | 7,385 | 7,430 | 7,305 | 68,105 |
| January 13, 2026 | 7,365 | 7,290 | 7,290 | 7,365 | 7,250 | 37,942 |
| January 12, 2026 | 7,310 | 7,310 | 7,310 | 7,330 | 7,255 | 49,327 |
| January 09, 2026 | 7,255 | 7,310 | 7,310 | 7,350 | 7,255 | 26,495 |
| January 08, 2026 | 7,250 | 7,235 | 7,235 | 7,270 | 7,170 | 18,154 |
| January 07, 2026 | 7,325 | 7,255 | 7,255 | 7,325 | 7,185 | 66,378 |
| January 06, 2026 | 7,395 | 7,300 | 7,300 | 7,410 | 7,295 | 40,145 |
| January 05, 2026 | 7,490 | 7,370 | 7,370 | 7,490 | 7,340 | 25,198 |
| January 02, 2026 | 7,365 | 7,435 | 7,435 | 7,455 | 7,365 | 51,498 |
| December 30, 2025 | 7,255 | 7,255 | 7,255 | 7,315 | 7,245 | 22,942 |
| December 29, 2025 | 7,255 | 7,255 | 7,255 | 7,275 | 7,190 | 30,135 |
| December 26, 2025 | 7,335 | 7,245 | 7,245 | 7,340 | 7,225 | 16,614 |
| December 24, 2025 | 7,360 | 7,350 | 7,350 | 7,400 | 7,335 | 14,025 |
| December 23, 2025 | 7,460 | 7,355 | 7,355 | 7,460 | 7,345 | 16,309 |
| December 22, 2025 | 7,480 | 7,420 | 7,420 | 7,480 | 7,395 | 11,002 |
| December 19, 2025 | 7,460 | 7,375 | 7,375 | 7,460 | 7,355 | 8,763 |
| December 18, 2025 | 7,465 | 7,395 | 7,395 | 7,465 | 7,365 | 8,761 |
| December 17, 2025 | 7,510 | 7,460 | 7,460 | 7,540 | 7,430 | 14,555 |
| December 16, 2025 | 7,395 | 7,440 | 7,440 | 7,510 | 7,360 | 30,496 |
| December 15, 2025 | 7,365 | 7,430 | 7,430 | 7,475 | 7,365 | 12,982 |
| December 12, 2025 | 7,455 | 7,435 | 7,435 | 7,510 | 7,400 | 12,280 |
| December 11, 2025 | 7,435 | 7,435 | 7,435 | 7,495 | 7,385 | 22,546 |
| December 10, 2025 | 7,485 | 7,375 | 7,375 | 7,485 | 7,365 | 27,328 |
| December 09, 2025 | 7,500 | 7,445 | 7,445 | 7,500 | 7,425 | 20,018 |
| December 08, 2025 | 7,480 | 7,450 | 7,450 | 7,510 | 7,415 | 27,804 |
| December 05, 2025 | 7,490 | 7,480 | 7,480 | 7,490 | 7,400 | 17,353 |
| December 04, 2025 | 7,510 | 7,490 | 7,490 | 7,560 | 7,430 | 25,619 |
| December 03, 2025 | 7,565 | 7,520 | 7,520 | 7,565 | 7,505 | 19,736 |
| December 02, 2025 | 7,470 | 7,540 | 7,540 | 7,540 | 7,445 | 14,279 |
| December 01, 2025 | 7,540 | 7,470 | 7,470 | 7,580 | 7,430 | 102,744 |
| November 28, 2025 | 7,420 | 7,495 | 7,495 | 7,545 | 7,420 | 138,607 |
| November 27, 2025 | 7,390 | 7,425 | 7,425 | 7,460 | 7,385 | 36,136 |
| November 26, 2025 | 7,345 | 7,400 | 7,400 | 7,400 | 7,310 | 42,694 |
| November 25, 2025 | 7,525 | 7,315 | 7,315 | 7,525 | 7,295 | 45,767 |
| November 24, 2025 | 7,700 | 7,475 | 7,475 | 7,700 | 7,460 | 42,824 |
| November 21, 2025 | 7,650 | 7,615 | 7,615 | 7,655 | 7,540 | 39,751 |