11,100.00
+600(+5.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,500 | 11,100 | 11,100 | 11,140 | 10,500 | 67,085 |
| February 19, 2026 | 9,815 | 10,500 | 10,500 | 10,500 | 9,815 | 55,631 |
| February 13, 2026 | 9,770 | 9,580 | 9,580 | 9,900 | 9,525 | 30,099 |
| February 12, 2026 | 9,480 | 9,850 | 9,850 | 9,930 | 9,405 | 78,416 |
| February 11, 2026 | 9,045 | 9,405 | 9,405 | 9,455 | 9,045 | 56,587 |
| February 10, 2026 | 9,205 | 9,000 | 9,000 | 9,205 | 8,825 | 27,998 |
| February 09, 2026 | 8,685 | 9,000 | 9,000 | 9,190 | 8,685 | 70,466 |
| February 06, 2026 | 8,245 | 8,425 | 8,425 | 8,695 | 7,760 | 31,262 |
| February 05, 2026 | 8,700 | 8,625 | 8,625 | 9,070 | 8,470 | 72,898 |
| February 04, 2026 | 8,245 | 8,990 | 8,990 | 9,020 | 8,245 | 88,746 |
| February 03, 2026 | 7,815 | 8,245 | 8,245 | 8,300 | 7,745 | 51,250 |
| February 02, 2026 | 8,470 | 7,630 | 7,630 | 8,470 | 7,490 | 75,380 |
| January 30, 2026 | 8,860 | 8,555 | 8,555 | 9,000 | 8,360 | 49,039 |
| January 29, 2026 | 8,695 | 8,815 | 8,815 | 8,845 | 8,250 | 83,864 |
| January 28, 2026 | 8,410 | 8,650 | 8,650 | 8,740 | 8,355 | 47,188 |
| January 27, 2026 | 8,475 | 8,355 | 8,355 | 8,475 | 8,200 | 47,856 |
| January 26, 2026 | 8,750 | 8,490 | 8,490 | 8,790 | 8,300 | 85,787 |
| January 23, 2026 | 8,410 | 8,700 | 8,700 | 8,800 | 8,410 | 63,887 |
| January 22, 2026 | 8,215 | 8,330 | 8,330 | 8,485 | 8,000 | 43,906 |
| January 21, 2026 | 7,925 | 8,000 | 8,000 | 8,050 | 7,645 | 34,496 |
| January 20, 2026 | 8,000 | 8,170 | 8,170 | 8,235 | 7,400 | 63,548 |
| January 19, 2026 | 7,680 | 7,925 | 7,925 | 7,935 | 7,565 | 36,552 |
| January 16, 2026 | 8,000 | 7,670 | 7,670 | 8,000 | 7,600 | 48,418 |
| January 15, 2026 | 7,640 | 7,910 | 7,910 | 8,000 | 7,600 | 66,973 |
| January 14, 2026 | 7,490 | 7,565 | 7,565 | 7,665 | 7,125 | 56,476 |
| January 13, 2026 | 7,145 | 7,355 | 7,355 | 7,380 | 6,885 | 37,799 |
| January 12, 2026 | 6,700 | 6,965 | 6,965 | 7,010 | 6,485 | 52,779 |
| January 09, 2026 | 6,320 | 6,480 | 6,480 | 6,520 | 6,320 | 18,278 |
| January 08, 2026 | 6,485 | 6,300 | 6,300 | 6,485 | 6,265 | 19,936 |
| January 07, 2026 | 6,755 | 6,500 | 6,500 | 6,765 | 6,385 | 22,593 |
| January 06, 2026 | 6,540 | 6,720 | 6,720 | 6,750 | 6,480 | 24,910 |
| January 05, 2026 | 6,160 | 6,500 | 6,500 | 6,500 | 6,160 | 18,262 |
| January 02, 2026 | 6,300 | 6,160 | 6,160 | 6,360 | 6,080 | 35,223 |
| December 30, 2025 | 6,420 | 6,335 | 6,335 | 6,420 | 6,245 | 14,753 |
| December 29, 2025 | 6,225 | 6,440 | 6,440 | 6,440 | 6,150 | 17,139 |
| December 26, 2025 | 6,660 | 6,380 | 6,330 | 6,700 | 6,365 | 19,850 |
| December 24, 2025 | 6,720 | 6,660 | 6,660 | 6,800 | 6,595 | 5,273 |
| December 23, 2025 | 6,740 | 6,700 | 6,700 | 6,760 | 6,610 | 14,341 |
| December 22, 2025 | 6,590 | 6,690 | 6,690 | 6,790 | 6,555 | 10,147 |
| December 19, 2025 | 6,445 | 6,470 | 6,470 | 6,555 | 6,330 | 27,959 |
| December 18, 2025 | 6,855 | 6,440 | 6,440 | 6,855 | 6,390 | 31,965 |
| December 17, 2025 | 6,950 | 7,020 | 7,020 | 7,050 | 6,895 | 19,602 |
| December 16, 2025 | 7,280 | 6,890 | 6,890 | 7,320 | 6,815 | 26,516 |
| December 15, 2025 | 7,220 | 7,265 | 7,265 | 7,395 | 7,075 | 24,995 |
| December 12, 2025 | 7,180 | 7,270 | 7,270 | 7,320 | 7,120 | 23,212 |
| December 11, 2025 | 7,395 | 7,150 | 7,150 | 7,450 | 7,110 | 21,695 |
| December 10, 2025 | 7,515 | 7,375 | 7,375 | 7,670 | 7,310 | 13,686 |
| December 09, 2025 | 7,285 | 7,505 | 7,505 | 7,555 | 7,285 | 17,580 |
| December 08, 2025 | 7,300 | 7,445 | 7,445 | 7,445 | 7,240 | 18,099 |
| December 05, 2025 | 7,200 | 7,280 | 7,280 | 7,295 | 7,090 | 10,210 |
| December 04, 2025 | 7,400 | 7,280 | 7,280 | 7,420 | 7,125 | 12,876 |
| December 03, 2025 | 7,040 | 7,345 | 7,345 | 7,380 | 7,020 | 35,215 |
| December 02, 2025 | 6,940 | 7,025 | 7,025 | 7,050 | 6,840 | 25,917 |
| December 01, 2025 | 7,210 | 6,910 | 6,910 | 7,210 | 6,820 | 27,111 |
| November 28, 2025 | 7,390 | 7,070 | 7,070 | 7,460 | 7,030 | 25,782 |
| November 27, 2025 | 7,300 | 7,300 | 7,300 | 7,420 | 7,160 | 22,660 |
| November 26, 2025 | 6,830 | 7,345 | 7,345 | 7,345 | 6,830 | 37,458 |
| November 25, 2025 | 6,885 | 6,825 | 6,825 | 7,020 | 6,700 | 15,540 |
| November 24, 2025 | 6,775 | 6,760 | 6,760 | 7,045 | 6,680 | 38,686 |
| November 21, 2025 | 7,085 | 6,905 | 6,905 | 7,170 | 6,870 | 58,059 |