8,350.00
+40(+0.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,330 | 8,350 | 8,350 | 8,560 | 8,280 | 434,209 |
| February 19, 2026 | 8,220 | 8,310 | 8,310 | 8,350 | 8,160 | 502,279 |
| February 13, 2026 | 8,660 | 8,180 | 8,180 | 8,660 | 8,130 | 816,601 |
| February 12, 2026 | 8,080 | 8,670 | 8,670 | 9,120 | 8,030 | 1.95M |
| February 11, 2026 | 7,900 | 8,030 | 8,030 | 8,190 | 7,740 | 502,203 |
| February 10, 2026 | 8,010 | 7,850 | 7,850 | 8,100 | 7,810 | 507,647 |
| February 09, 2026 | 7,900 | 8,000 | 8,000 | 8,050 | 7,830 | 381,652 |
| February 06, 2026 | 7,680 | 7,670 | 7,670 | 7,890 | 7,330 | 560,414 |
| February 05, 2026 | 8,010 | 7,820 | 7,820 | 8,045 | 7,780 | 756,715 |
| February 04, 2026 | 8,340 | 8,170 | 8,170 | 8,370 | 8,100 | 490,923 |
| February 03, 2026 | 7,800 | 8,410 | 8,410 | 8,420 | 7,750 | 1.21M |
| February 02, 2026 | 7,830 | 7,600 | 7,600 | 8,030 | 7,590 | 661,215 |
| January 30, 2026 | 8,190 | 7,910 | 7,910 | 8,190 | 7,830 | 773,262 |
| January 29, 2026 | 8,300 | 8,190 | 8,190 | 8,430 | 7,700 | 1.55M |
| January 28, 2026 | 7,560 | 8,060 | 8,060 | 8,110 | 7,530 | 1.58M |
| January 27, 2026 | 7,450 | 7,520 | 7,520 | 7,580 | 7,410 | 693,672 |
| January 26, 2026 | 7,380 | 7,400 | 7,400 | 7,480 | 7,280 | 429,320 |
| January 23, 2026 | 7,130 | 7,340 | 7,340 | 7,340 | 7,040 | 474,850 |
| January 22, 2026 | 7,150 | 7,130 | 7,130 | 7,340 | 7,070 | 357,911 |
| January 21, 2026 | 7,100 | 7,150 | 7,150 | 7,180 | 6,950 | 416,383 |
| January 20, 2026 | 7,440 | 7,240 | 7,240 | 7,440 | 7,130 | 560,726 |
| January 19, 2026 | 7,200 | 7,380 | 7,380 | 7,500 | 7,100 | 929,107 |
| January 16, 2026 | 6,940 | 7,200 | 7,200 | 7,300 | 6,940 | 577,702 |
| January 15, 2026 | 6,950 | 6,970 | 6,970 | 6,980 | 6,810 | 193,940 |
| January 14, 2026 | 7,000 | 6,950 | 6,950 | 7,080 | 6,890 | 175,781 |
| January 13, 2026 | 7,060 | 7,030 | 7,030 | 7,150 | 6,910 | 260,722 |
| January 12, 2026 | 6,880 | 6,980 | 6,980 | 7,060 | 6,840 | 224,942 |
| January 09, 2026 | 6,950 | 6,870 | 6,870 | 7,040 | 6,850 | 244,806 |
| January 08, 2026 | 7,360 | 6,950 | 6,950 | 7,380 | 6,940 | 604,788 |
| January 07, 2026 | 7,190 | 7,300 | 7,300 | 7,360 | 7,110 | 438,842 |
| January 06, 2026 | 7,170 | 7,180 | 7,180 | 7,350 | 7,090 | 501,253 |
| January 05, 2026 | 7,180 | 7,140 | 7,140 | 7,270 | 7,070 | 390,434 |
| January 02, 2026 | 7,060 | 7,110 | 7,110 | 7,170 | 6,930 | 264,064 |
| December 30, 2025 | 7,020 | 7,060 | 7,060 | 7,080 | 6,950 | 135,943 |
| December 29, 2025 | 6,920 | 7,020 | 7,020 | 7,040 | 6,880 | 139,636 |
| December 26, 2025 | 7,040 | 7,100 | 7,100 | 7,150 | 7,030 | 105,688 |
| December 24, 2025 | 7,060 | 6,990 | 6,990 | 7,060 | 6,980 | 88,592 |
| December 23, 2025 | 7,150 | 7,030 | 7,030 | 7,220 | 7,000 | 79,977 |
| December 22, 2025 | 7,040 | 7,130 | 7,130 | 7,160 | 7,000 | 137,842 |
| December 19, 2025 | 6,940 | 6,970 | 6,970 | 7,010 | 6,880 | 75,704 |
| December 18, 2025 | 6,850 | 6,890 | 6,890 | 6,950 | 6,790 | 87,149 |
| December 17, 2025 | 7,000 | 6,930 | 6,930 | 7,000 | 6,870 | 109,913 |
| December 16, 2025 | 7,130 | 6,950 | 6,950 | 7,130 | 6,900 | 241,021 |
| December 15, 2025 | 7,160 | 7,130 | 7,130 | 7,170 | 7,060 | 120,897 |
| December 12, 2025 | 7,130 | 7,230 | 7,230 | 7,240 | 7,060 | 135,305 |
| December 11, 2025 | 7,150 | 7,050 | 7,050 | 7,150 | 7,040 | 129,732 |
| December 10, 2025 | 7,110 | 7,110 | 7,110 | 7,190 | 7,080 | 121,787 |
| December 09, 2025 | 7,200 | 7,100 | 7,100 | 7,240 | 7,070 | 247,011 |
| December 08, 2025 | 7,330 | 7,240 | 7,240 | 7,330 | 7,140 | 107,838 |
| December 05, 2025 | 7,370 | 7,270 | 7,270 | 7,520 | 7,210 | 265,798 |
| December 04, 2025 | 7,330 | 7,250 | 7,250 | 7,390 | 7,200 | 251,381 |
| December 03, 2025 | 7,070 | 7,270 | 7,270 | 7,300 | 7,060 | 159,785 |
| December 02, 2025 | 7,050 | 7,050 | 7,050 | 7,060 | 6,980 | 67,595 |
| December 01, 2025 | 7,180 | 7,040 | 7,040 | 7,180 | 6,970 | 99,293 |
| November 28, 2025 | 6,890 | 7,100 | 7,100 | 7,200 | 6,850 | 199,709 |
| November 27, 2025 | 6,880 | 6,900 | 6,900 | 6,960 | 6,840 | 76,388 |
| November 26, 2025 | 6,830 | 6,890 | 6,890 | 6,890 | 6,750 | 110,070 |
| November 25, 2025 | 6,900 | 6,830 | 6,830 | 6,900 | 6,660 | 116,783 |
| November 24, 2025 | 6,860 | 6,700 | 6,700 | 6,870 | 6,680 | 117,749 |
| November 21, 2025 | 6,860 | 6,780 | 6,780 | 6,910 | 6,750 | 178,282 |