8,215.00
-65(-0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,280 | 8,215 | 8,215 | 8,280 | 8,135 | 28,288 |
| February 19, 2026 | 8,285 | 8,280 | 8,280 | 8,330 | 8,255 | 20,264 |
| February 13, 2026 | 8,315 | 8,285 | 8,285 | 8,320 | 8,265 | 14,892 |
| February 12, 2026 | 8,395 | 8,315 | 8,315 | 8,480 | 8,280 | 20,055 |
| February 11, 2026 | 8,450 | 8,385 | 8,385 | 8,450 | 8,300 | 10,019 |
| February 10, 2026 | 8,290 | 8,385 | 8,385 | 8,390 | 8,290 | 14,259 |
| February 09, 2026 | 8,285 | 8,290 | 8,290 | 8,360 | 8,235 | 25,125 |
| February 06, 2026 | 8,465 | 8,275 | 8,275 | 8,465 | 8,260 | 61,424 |
| February 05, 2026 | 8,340 | 8,465 | 8,465 | 8,530 | 8,335 | 93,788 |
| February 04, 2026 | 8,095 | 8,210 | 8,210 | 8,305 | 8,095 | 47,700 |
| February 03, 2026 | 8,020 | 8,095 | 8,095 | 8,132 | 7,960 | 116,272 |
| February 02, 2026 | 8,125 | 7,985 | 7,985 | 8,305 | 7,950 | 164,505 |
| January 30, 2026 | 7,800 | 8,125 | 8,125 | 8,165 | 7,765 | 334,211 |
| January 29, 2026 | 8,000 | 7,580 | 7,580 | 8,010 | 7,205 | 649,638 |
| January 28, 2026 | 8,650 | 8,035 | 8,035 | 8,680 | 7,990 | 361,856 |
| January 27, 2026 | 8,670 | 8,625 | 8,625 | 8,787 | 8,600 | 32,751 |
| January 26, 2026 | 8,720 | 8,670 | 8,670 | 8,720 | 8,600 | 32,930 |
| January 23, 2026 | 8,750 | 8,720 | 8,720 | 8,770 | 8,700 | 24,677 |
| January 22, 2026 | 8,785 | 8,760 | 8,760 | 8,800 | 8,705 | 22,474 |
| January 21, 2026 | 8,875 | 8,800 | 8,800 | 8,970 | 8,800 | 14,058 |
| January 20, 2026 | 8,960 | 8,925 | 8,925 | 9,130 | 8,920 | 45,158 |
| January 19, 2026 | 8,945 | 8,960 | 8,960 | 8,980 | 8,935 | 29,429 |
| January 16, 2026 | 8,935 | 8,945 | 8,945 | 8,970 | 8,920 | 18,816 |
| January 15, 2026 | 8,910 | 8,935 | 8,935 | 8,965 | 8,815 | 17,964 |
| January 14, 2026 | 8,890 | 8,910 | 8,910 | 8,950 | 8,865 | 22,185 |
| January 13, 2026 | 8,775 | 8,790 | 8,790 | 8,875 | 8,760 | 15,193 |
| January 12, 2026 | 8,875 | 8,775 | 8,775 | 8,875 | 8,760 | 20,220 |
| January 09, 2026 | 8,810 | 8,845 | 8,845 | 8,865 | 8,810 | 8,843 |
| January 08, 2026 | 8,855 | 8,795 | 8,795 | 8,875 | 8,785 | 22,613 |
| January 07, 2026 | 8,790 | 8,830 | 8,830 | 8,855 | 8,790 | 16,029 |
| January 06, 2026 | 8,655 | 8,785 | 8,785 | 8,810 | 8,655 | 16,510 |
| January 05, 2026 | 8,600 | 8,640 | 8,640 | 8,722 | 8,590 | 98,384 |
| January 02, 2026 | 8,680 | 8,605 | 8,605 | 8,680 | 8,550 | 25,786 |
| December 30, 2025 | 8,695 | 8,570 | 8,570 | 8,695 | 8,500 | 30,064 |
| December 29, 2025 | 8,655 | 8,690 | 8,690 | 8,695 | 8,600 | 11,910 |
| December 26, 2025 | 8,845 | 8,695 | 8,653 | 8,845 | 8,565 | 32,453 |
| December 24, 2025 | 8,960 | 8,845 | 8,845 | 8,960 | 8,845 | 16,214 |
| December 23, 2025 | 9,050 | 8,980 | 8,980 | 9,130 | 8,980 | 12,813 |
| December 22, 2025 | 9,130 | 9,030 | 9,030 | 9,130 | 9,000 | 7,203 |
| December 19, 2025 | 9,015 | 9,045 | 9,045 | 9,050 | 8,960 | 8,856 |
| December 18, 2025 | 8,950 | 9,025 | 9,025 | 9,025 | 8,950 | 11,844 |
| December 17, 2025 | 9,030 | 9,025 | 9,025 | 9,055 | 9,000 | 9,716 |
| December 16, 2025 | 9,035 | 8,995 | 8,995 | 9,035 | 8,955 | 40,040 |
| December 15, 2025 | 8,940 | 8,995 | 8,995 | 9,020 | 8,935 | 18,211 |
| December 12, 2025 | 8,965 | 8,940 | 8,940 | 9,025 | 8,900 | 15,895 |
| December 11, 2025 | 8,920 | 8,965 | 8,965 | 9,055 | 8,915 | 19,967 |
| December 10, 2025 | 9,030 | 8,915 | 8,915 | 9,065 | 8,915 | 14,918 |
| December 09, 2025 | 9,045 | 9,030 | 9,030 | 9,090 | 9,005 | 7,346 |
| December 08, 2025 | 9,070 | 9,040 | 9,040 | 9,175 | 9,040 | 12,769 |
| December 05, 2025 | 9,045 | 9,070 | 9,070 | 9,220 | 9,045 | 10,482 |
| December 04, 2025 | 9,060 | 9,055 | 9,055 | 9,080 | 9,015 | 30,907 |
| December 03, 2025 | 9,185 | 9,090 | 9,090 | 9,225 | 9,060 | 17,559 |
| December 02, 2025 | 8,990 | 9,105 | 9,105 | 9,115 | 8,990 | 14,277 |
| December 01, 2025 | 9,045 | 9,000 | 9,000 | 9,095 | 8,990 | 15,250 |
| November 28, 2025 | 9,065 | 9,045 | 9,045 | 9,110 | 9,030 | 9,232 |
| November 27, 2025 | 9,185 | 9,090 | 9,090 | 9,200 | 9,080 | 10,970 |
| November 26, 2025 | 9,105 | 9,165 | 9,165 | 9,165 | 9,075 | 13,192 |
| November 25, 2025 | 9,145 | 9,105 | 9,105 | 9,220 | 9,060 | 20,990 |
| November 24, 2025 | 9,010 | 9,090 | 9,090 | 9,100 | 8,980 | 28,793 |
| November 21, 2025 | 9,055 | 9,020 | 9,020 | 9,055 | 8,965 | 37,446 |