8,820.00
+70(+0.80%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,700 | 8,820 | 8,820 | 8,840 | 8,680 | 33,560 |
| February 19, 2026 | 8,810 | 8,750 | 8,750 | 8,810 | 8,690 | 25,632 |
| February 13, 2026 | 8,720 | 8,780 | 8,780 | 8,780 | 8,600 | 14,788 |
| February 12, 2026 | 8,760 | 8,720 | 8,720 | 8,830 | 8,710 | 36,685 |
| February 11, 2026 | 8,710 | 8,730 | 8,730 | 8,770 | 8,690 | 13,597 |
| February 10, 2026 | 8,560 | 8,710 | 8,710 | 8,760 | 8,520 | 29,331 |
| February 09, 2026 | 8,580 | 8,560 | 8,560 | 8,620 | 8,540 | 15,865 |
| February 06, 2026 | 8,600 | 8,580 | 8,580 | 8,600 | 8,430 | 9,686 |
| February 05, 2026 | 8,500 | 8,600 | 8,600 | 8,640 | 8,440 | 17,693 |
| February 04, 2026 | 8,500 | 8,560 | 8,560 | 8,570 | 8,430 | 8,972 |
| February 03, 2026 | 8,440 | 8,460 | 8,460 | 8,480 | 8,370 | 9,201 |
| February 02, 2026 | 8,520 | 8,400 | 8,400 | 8,600 | 8,400 | 8,192 |
| January 30, 2026 | 8,610 | 8,550 | 8,550 | 8,630 | 8,530 | 17,980 |
| January 29, 2026 | 8,590 | 8,610 | 8,610 | 8,610 | 8,480 | 13,649 |
| January 28, 2026 | 8,540 | 8,590 | 8,590 | 8,600 | 8,490 | 14,510 |
| January 27, 2026 | 8,510 | 8,530 | 8,530 | 8,590 | 8,460 | 21,548 |
| January 26, 2026 | 8,540 | 8,510 | 8,510 | 8,570 | 8,500 | 13,515 |
| January 23, 2026 | 8,460 | 8,540 | 8,540 | 8,590 | 8,460 | 12,913 |
| January 22, 2026 | 8,380 | 8,530 | 8,530 | 8,560 | 8,350 | 27,961 |
| January 21, 2026 | 8,390 | 8,440 | 8,440 | 8,450 | 8,290 | 21,055 |
| January 20, 2026 | 8,480 | 8,410 | 8,410 | 8,530 | 8,390 | 51,207 |
| January 19, 2026 | 8,590 | 8,530 | 8,530 | 8,590 | 8,400 | 31,135 |
| January 16, 2026 | 8,630 | 8,590 | 8,590 | 8,630 | 8,430 | 37,322 |
| January 15, 2026 | 8,720 | 8,580 | 8,580 | 8,720 | 8,540 | 21,177 |
| January 14, 2026 | 8,720 | 8,720 | 8,720 | 8,770 | 8,600 | 7,713 |
| January 13, 2026 | 8,680 | 8,620 | 8,620 | 8,890 | 8,620 | 17,978 |
| January 12, 2026 | 8,620 | 8,690 | 8,690 | 8,700 | 8,530 | 11,781 |
| January 09, 2026 | 8,620 | 8,620 | 8,620 | 8,800 | 8,560 | 6,427 |
| January 08, 2026 | 8,630 | 8,610 | 8,610 | 8,680 | 8,560 | 11,416 |
| January 07, 2026 | 8,720 | 8,680 | 8,680 | 8,770 | 8,620 | 19,923 |
| January 06, 2026 | 8,750 | 8,720 | 8,720 | 8,750 | 8,610 | 12,309 |
| January 05, 2026 | 8,780 | 8,700 | 8,700 | 8,780 | 8,700 | 10,979 |
| January 02, 2026 | 8,850 | 8,780 | 8,780 | 8,850 | 8,760 | 9,716 |
| December 30, 2025 | 8,780 | 8,790 | 8,790 | 8,830 | 8,770 | 2,240 |
| December 29, 2025 | 8,980 | 8,790 | 8,790 | 8,980 | 8,750 | 23,752 |
| December 26, 2025 | 9,030 | 8,980 | 8,700 | 9,030 | 8,980 | 18,482 |
| December 24, 2025 | 9,030 | 9,030 | 9,030 | 9,040 | 8,970 | 9,935 |
| December 23, 2025 | 8,990 | 9,030 | 9,030 | 9,040 | 8,970 | 19,957 |
| December 22, 2025 | 9,050 | 9,050 | 9,050 | 9,070 | 8,980 | 11,519 |
| December 19, 2025 | 9,040 | 9,040 | 9,040 | 9,060 | 8,980 | 10,155 |
| December 18, 2025 | 9,020 | 9,030 | 9,030 | 9,060 | 8,950 | 8,903 |
| December 17, 2025 | 9,020 | 9,020 | 9,020 | 9,090 | 8,990 | 10,491 |
| December 16, 2025 | 9,080 | 9,020 | 9,020 | 9,090 | 9,000 | 16,221 |
| December 15, 2025 | 9,000 | 9,080 | 9,080 | 9,140 | 8,970 | 16,113 |
| December 12, 2025 | 9,040 | 9,000 | 9,000 | 9,070 | 8,980 | 21,876 |
| December 11, 2025 | 8,930 | 9,040 | 9,040 | 9,400 | 8,930 | 57,792 |
| December 10, 2025 | 8,980 | 8,980 | 8,980 | 9,020 | 8,920 | 13,928 |
| December 09, 2025 | 9,020 | 8,980 | 8,980 | 9,030 | 8,940 | 16,020 |
| December 08, 2025 | 9,080 | 9,020 | 9,020 | 9,080 | 8,940 | 19,581 |
| December 05, 2025 | 9,130 | 9,070 | 9,070 | 9,850 | 8,970 | 108,765 |
| December 04, 2025 | 9,210 | 9,130 | 9,130 | 9,220 | 9,060 | 12,123 |
| December 03, 2025 | 9,100 | 9,170 | 9,170 | 9,230 | 9,040 | 6,416 |
| December 02, 2025 | 9,080 | 9,100 | 9,100 | 9,190 | 9,030 | 9,300 |
| December 01, 2025 | 9,100 | 9,100 | 9,100 | 9,120 | 9,050 | 8,208 |
| November 28, 2025 | 9,070 | 9,100 | 9,100 | 9,140 | 9,010 | 4,449 |
| November 27, 2025 | 9,030 | 9,070 | 9,070 | 9,100 | 9,030 | 3,244 |
| November 26, 2025 | 9,010 | 9,030 | 9,030 | 9,170 | 9,010 | 10,895 |
| November 25, 2025 | 9,080 | 9,060 | 9,060 | 9,160 | 9,000 | 9,124 |
| November 24, 2025 | 9,150 | 9,150 | 9,150 | 9,170 | 9,060 | 6,678 |
| November 21, 2025 | 9,070 | 9,150 | 9,150 | 9,260 | 9,020 | 13,265 |