9,900.00
-300(-2.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,210 | 9,900 | 9,900 | 10,210 | 9,810 | 257,485 |
| February 19, 2026 | 10,070 | 10,200 | 10,200 | 10,450 | 9,930 | 486,662 |
| February 13, 2026 | 9,810 | 9,810 | 9,810 | 10,130 | 9,750 | 416,473 |
| February 12, 2026 | 9,850 | 10,000 | 10,000 | 10,060 | 9,590 | 177,014 |
| February 11, 2026 | 9,980 | 9,850 | 9,850 | 10,040 | 9,750 | 245,192 |
| February 10, 2026 | 9,930 | 9,980 | 9,980 | 10,190 | 9,810 | 243,828 |
| February 09, 2026 | 9,730 | 9,830 | 9,830 | 10,290 | 9,730 | 301,884 |
| February 06, 2026 | 9,020 | 9,690 | 9,690 | 10,100 | 8,770 | 611,288 |
| February 05, 2026 | 9,740 | 9,360 | 9,360 | 9,900 | 9,270 | 349,061 |
| February 04, 2026 | 10,160 | 9,770 | 9,770 | 10,430 | 9,660 | 321,120 |
| February 03, 2026 | 9,530 | 10,160 | 10,160 | 10,270 | 9,530 | 430,872 |
| February 02, 2026 | 10,690 | 9,340 | 9,340 | 10,690 | 9,280 | 1.02M |
| January 30, 2026 | 10,750 | 10,690 | 10,690 | 11,270 | 10,530 | 439,572 |
| January 29, 2026 | 9,530 | 10,890 | 10,890 | 11,170 | 9,340 | 1.47M |
| January 28, 2026 | 9,280 | 9,530 | 9,530 | 9,840 | 9,010 | 600,970 |
| January 27, 2026 | 9,150 | 9,270 | 9,270 | 9,540 | 8,990 | 495,833 |
| January 26, 2026 | 8,910 | 9,050 | 9,050 | 9,280 | 8,650 | 596,171 |
| January 23, 2026 | 8,300 | 8,650 | 8,650 | 9,210 | 8,300 | 699,213 |
| January 22, 2026 | 8,950 | 8,210 | 8,210 | 9,390 | 8,150 | 705,793 |
| January 21, 2026 | 8,590 | 8,860 | 8,860 | 9,030 | 8,430 | 601,491 |
| January 20, 2026 | 7,490 | 8,890 | 8,890 | 9,150 | 7,490 | 1.97M |
| January 19, 2026 | 7,230 | 7,470 | 7,470 | 7,470 | 7,140 | 436,257 |
| January 16, 2026 | 7,260 | 7,230 | 7,230 | 7,320 | 7,130 | 212,210 |
| January 15, 2026 | 6,810 | 7,240 | 7,240 | 7,380 | 6,760 | 505,242 |
| January 14, 2026 | 6,770 | 6,850 | 6,850 | 6,960 | 6,620 | 182,444 |
| January 13, 2026 | 6,850 | 6,750 | 6,750 | 6,900 | 6,520 | 317,925 |
| January 12, 2026 | 6,800 | 6,850 | 6,850 | 7,290 | 6,720 | 622,449 |
| January 09, 2026 | 6,730 | 6,760 | 6,760 | 7,030 | 6,700 | 340,972 |
| January 08, 2026 | 6,800 | 6,760 | 6,760 | 6,850 | 6,260 | 355,596 |
| January 07, 2026 | 6,860 | 6,800 | 6,800 | 6,950 | 6,650 | 242,921 |
| January 06, 2026 | 6,680 | 6,750 | 6,750 | 6,780 | 6,560 | 248,279 |
| January 05, 2026 | 6,210 | 6,680 | 6,680 | 6,750 | 6,150 | 379,186 |
| January 02, 2026 | 6,070 | 6,230 | 6,230 | 6,390 | 6,070 | 122,913 |
| December 30, 2025 | 6,230 | 6,120 | 6,120 | 6,280 | 6,050 | 135,361 |
| December 29, 2025 | 6,110 | 6,230 | 6,230 | 6,360 | 5,940 | 239,638 |
| December 26, 2025 | 6,080 | 6,060 | 6,060 | 6,280 | 5,870 | 259,021 |
| December 24, 2025 | 6,440 | 6,120 | 6,120 | 6,500 | 5,930 | 373,119 |
| December 23, 2025 | 6,480 | 6,580 | 6,580 | 6,890 | 6,380 | 442,235 |
| December 22, 2025 | 5,920 | 6,470 | 6,470 | 6,560 | 5,920 | 616,565 |
| December 19, 2025 | 5,850 | 5,850 | 5,850 | 6,310 | 5,820 | 260,542 |
| December 18, 2025 | 5,690 | 5,710 | 5,710 | 5,730 | 5,550 | 82,622 |
| December 17, 2025 | 5,740 | 5,760 | 5,760 | 5,810 | 5,510 | 166,677 |
| December 16, 2025 | 5,700 | 5,580 | 5,580 | 5,710 | 5,560 | 101,332 |
| December 15, 2025 | 5,820 | 5,700 | 5,700 | 5,820 | 5,580 | 197,188 |
| December 12, 2025 | 5,910 | 5,820 | 5,820 | 6,010 | 5,800 | 100,633 |
| December 11, 2025 | 6,060 | 5,910 | 5,910 | 6,170 | 5,900 | 71,794 |
| December 10, 2025 | 6,220 | 6,010 | 6,010 | 6,380 | 5,980 | 287,761 |
| December 09, 2025 | 6,220 | 6,170 | 6,170 | 6,400 | 6,120 | 225,664 |
| December 08, 2025 | 6,010 | 6,170 | 6,170 | 6,720 | 6,010 | 854,048 |
| December 05, 2025 | 5,930 | 5,970 | 5,970 | 5,980 | 5,600 | 73,194 |
| December 04, 2025 | 5,970 | 5,960 | 5,960 | 6,060 | 5,800 | 89,041 |
| December 03, 2025 | 6,060 | 5,970 | 5,970 | 6,060 | 5,880 | 56,829 |
| December 02, 2025 | 6,030 | 5,960 | 5,960 | 6,060 | 5,920 | 47,728 |
| December 01, 2025 | 5,950 | 6,030 | 6,030 | 6,150 | 5,950 | 91,960 |
| November 28, 2025 | 5,830 | 6,000 | 6,000 | 6,030 | 5,820 | 72,326 |
| November 27, 2025 | 5,980 | 5,810 | 5,810 | 6,030 | 5,780 | 117,562 |
| November 26, 2025 | 5,910 | 5,990 | 5,990 | 6,030 | 5,850 | 84,059 |
| November 25, 2025 | 5,780 | 5,910 | 5,910 | 6,110 | 5,750 | 163,313 |
| November 24, 2025 | 5,740 | 5,800 | 5,800 | 5,940 | 5,610 | 72,716 |
| November 21, 2025 | 5,770 | 5,740 | 5,740 | 5,770 | 5,590 | 126,843 |