8,000.00
+10(+0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,995 | 8,000 | 8,000 | 8,075 | 7,970 | 82,717 |
| February 19, 2026 | 8,065 | 7,990 | 7,990 | 8,065 | 7,910 | 75,402 |
| February 13, 2026 | 7,910 | 8,005 | 8,005 | 8,050 | 7,910 | 82,878 |
| February 12, 2026 | 7,970 | 7,910 | 7,910 | 7,970 | 7,875 | 57,874 |
| February 11, 2026 | 7,900 | 7,900 | 7,900 | 7,915 | 7,860 | 52,480 |
| February 10, 2026 | 7,845 | 7,845 | 7,845 | 7,885 | 7,815 | 48,904 |
| February 09, 2026 | 7,900 | 7,855 | 7,855 | 7,900 | 7,840 | 31,664 |
| February 06, 2026 | 7,830 | 7,920 | 7,920 | 7,950 | 7,830 | 127,711 |
| February 05, 2026 | 7,800 | 7,775 | 7,775 | 7,845 | 7,740 | 89,792 |
| February 04, 2026 | 7,750 | 7,765 | 7,765 | 7,855 | 7,715 | 59,400 |
| February 03, 2026 | 7,710 | 7,750 | 7,750 | 7,760 | 7,670 | 55,989 |
| February 02, 2026 | 7,810 | 7,650 | 7,650 | 7,880 | 7,650 | 85,319 |
| January 30, 2026 | 7,825 | 7,820 | 7,820 | 7,905 | 7,755 | 85,841 |
| January 29, 2026 | 7,770 | 7,825 | 7,825 | 7,860 | 7,770 | 49,529 |
| January 28, 2026 | 7,710 | 7,770 | 7,770 | 7,800 | 7,700 | 82,289 |
| January 27, 2026 | 7,775 | 7,710 | 7,710 | 7,775 | 7,685 | 47,832 |
| January 26, 2026 | 7,705 | 7,820 | 7,820 | 7,820 | 7,705 | 114,185 |
| January 23, 2026 | 7,655 | 7,660 | 7,660 | 7,700 | 7,625 | 37,654 |
| January 22, 2026 | 7,655 | 7,655 | 7,655 | 7,685 | 7,615 | 31,652 |
| January 21, 2026 | 7,630 | 7,650 | 7,650 | 7,660 | 7,580 | 66,647 |
| January 20, 2026 | 7,630 | 7,630 | 7,630 | 7,660 | 7,620 | 27,758 |
| January 19, 2026 | 7,600 | 7,630 | 7,630 | 7,635 | 7,600 | 31,345 |
| January 16, 2026 | 7,620 | 7,590 | 7,590 | 7,640 | 7,555 | 40,978 |
| January 15, 2026 | 7,590 | 7,620 | 7,620 | 7,635 | 7,565 | 36,907 |
| January 14, 2026 | 7,615 | 7,595 | 7,595 | 7,630 | 7,530 | 81,751 |
| January 13, 2026 | 7,695 | 7,615 | 7,615 | 7,775 | 7,560 | 220,995 |
| January 12, 2026 | 7,880 | 7,880 | 7,880 | 7,895 | 7,825 | 54,127 |
| January 09, 2026 | 7,845 | 7,880 | 7,880 | 7,880 | 7,815 | 40,296 |
| January 08, 2026 | 7,910 | 7,845 | 7,845 | 7,910 | 7,825 | 46,059 |
| January 07, 2026 | 7,850 | 7,840 | 7,840 | 7,855 | 7,760 | 62,317 |
| January 06, 2026 | 7,755 | 7,840 | 7,840 | 7,845 | 7,755 | 48,258 |
| January 05, 2026 | 7,720 | 7,740 | 7,740 | 7,780 | 7,695 | 64,262 |
| January 02, 2026 | 7,810 | 7,785 | 7,785 | 7,810 | 7,700 | 20,348 |
| December 30, 2025 | 7,860 | 7,830 | 7,830 | 7,885 | 7,770 | 24,018 |
| December 29, 2025 | 7,910 | 7,895 | 7,895 | 7,930 | 7,850 | 52,622 |
| December 26, 2025 | 7,915 | 7,910 | 7,910 | 7,920 | 7,890 | 22,955 |
| December 24, 2025 | 7,915 | 7,915 | 7,915 | 7,920 | 7,835 | 16,831 |
| December 23, 2025 | 7,850 | 7,870 | 7,870 | 7,880 | 7,815 | 30,396 |
| December 22, 2025 | 7,740 | 7,840 | 7,840 | 7,860 | 7,740 | 21,423 |
| December 19, 2025 | 7,890 | 7,810 | 7,810 | 7,890 | 7,765 | 27,678 |
| December 18, 2025 | 7,805 | 7,815 | 7,815 | 7,830 | 7,760 | 24,538 |
| December 17, 2025 | 7,790 | 7,810 | 7,810 | 7,810 | 7,750 | 48,831 |
| December 16, 2025 | 7,930 | 7,830 | 7,830 | 7,930 | 7,740 | 35,046 |
| December 15, 2025 | 7,990 | 7,925 | 7,925 | 7,990 | 7,830 | 58,287 |
| December 12, 2025 | 7,990 | 7,990 | 7,990 | 8,025 | 7,960 | 28,936 |
| December 11, 2025 | 7,990 | 7,990 | 7,990 | 8,040 | 7,940 | 28,561 |
| December 10, 2025 | 7,990 | 7,990 | 7,990 | 8,025 | 7,955 | 18,132 |
| December 09, 2025 | 7,950 | 7,990 | 7,990 | 8,010 | 7,920 | 55,284 |
| December 08, 2025 | 8,100 | 8,000 | 8,000 | 8,100 | 7,890 | 77,787 |
| December 05, 2025 | 8,010 | 8,050 | 8,050 | 8,075 | 8,010 | 37,308 |
| December 04, 2025 | 8,090 | 8,010 | 8,010 | 8,105 | 8,010 | 17,098 |
| December 03, 2025 | 8,210 | 8,100 | 8,100 | 8,210 | 8,085 | 26,171 |
| December 02, 2025 | 8,090 | 8,105 | 8,105 | 8,110 | 8,015 | 26,225 |
| December 01, 2025 | 8,145 | 8,090 | 8,090 | 8,170 | 8,085 | 35,480 |
| November 28, 2025 | 8,025 | 8,065 | 8,065 | 8,125 | 8,025 | 29,787 |
| November 27, 2025 | 8,080 | 8,060 | 8,060 | 8,085 | 8,045 | 8,318 |
| November 26, 2025 | 8,020 | 8,035 | 8,035 | 8,050 | 7,985 | 69,311 |
| November 25, 2025 | 8,085 | 8,020 | 8,020 | 8,085 | 7,960 | 121,911 |
| November 24, 2025 | 7,935 | 8,000 | 8,000 | 8,075 | 7,935 | 70,935 |
| November 21, 2025 | 7,920 | 8,000 | 8,000 | 8,115 | 7,920 | 71,299 |