8,155.00
-30(-0.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,100 | 8,155 | 8,155 | 8,315 | 8,100 | 35,902 |
| February 19, 2026 | 8,240 | 8,185 | 8,185 | 8,315 | 8,185 | 57,838 |
| February 13, 2026 | 8,265 | 8,240 | 8,240 | 8,290 | 8,220 | 23,046 |
| February 12, 2026 | 8,295 | 8,265 | 8,265 | 8,295 | 8,255 | 29,570 |
| February 11, 2026 | 8,295 | 8,215 | 8,215 | 8,295 | 8,205 | 22,086 |
| February 10, 2026 | 8,205 | 8,170 | 8,170 | 8,205 | 8,165 | 21,969 |
| February 09, 2026 | 8,120 | 8,210 | 8,210 | 8,275 | 8,120 | 35,024 |
| February 06, 2026 | 8,160 | 8,115 | 8,115 | 8,160 | 8,100 | 29,830 |
| February 05, 2026 | 8,130 | 8,165 | 8,165 | 8,170 | 8,130 | 38,614 |
| February 04, 2026 | 7,970 | 8,130 | 8,130 | 8,145 | 7,970 | 68,427 |
| February 03, 2026 | 7,920 | 7,970 | 7,970 | 7,985 | 7,920 | 16,031 |
| February 02, 2026 | 7,870 | 7,915 | 7,915 | 7,930 | 7,870 | 38,484 |
| January 30, 2026 | 7,815 | 7,860 | 7,860 | 7,872 | 7,815 | 36,791 |
| January 29, 2026 | 7,880 | 7,810 | 7,810 | 7,895 | 7,810 | 28,946 |
| January 28, 2026 | 7,880 | 7,880 | 7,880 | 7,890 | 7,870 | 18,597 |
| January 27, 2026 | 7,880 | 7,880 | 7,880 | 7,895 | 7,865 | 43,924 |
| January 26, 2026 | 7,930 | 7,870 | 7,870 | 7,930 | 7,870 | 27,448 |
| January 23, 2026 | 7,910 | 7,930 | 7,930 | 7,930 | 7,910 | 10,582 |
| January 22, 2026 | 7,915 | 7,930 | 7,930 | 7,990 | 7,910 | 13,585 |
| January 21, 2026 | 7,860 | 7,910 | 7,910 | 7,955 | 7,810 | 17,763 |
| January 20, 2026 | 7,870 | 7,860 | 7,860 | 7,870 | 7,855 | 16,190 |
| January 19, 2026 | 7,960 | 7,895 | 7,895 | 7,960 | 7,880 | 40,609 |
| January 16, 2026 | 7,940 | 7,960 | 7,960 | 7,975 | 7,940 | 30,612 |
| January 15, 2026 | 7,820 | 7,940 | 7,940 | 7,945 | 7,820 | 38,263 |
| January 14, 2026 | 7,765 | 7,815 | 7,815 | 7,815 | 7,765 | 40,395 |
| January 13, 2026 | 7,725 | 7,760 | 7,760 | 7,760 | 7,725 | 40,138 |
| January 12, 2026 | 7,740 | 7,725 | 7,725 | 7,780 | 7,720 | 45,423 |
| January 09, 2026 | 7,700 | 7,740 | 7,740 | 7,750 | 7,700 | 32,094 |
| January 08, 2026 | 7,680 | 7,660 | 7,660 | 7,685 | 7,640 | 17,116 |
| January 07, 2026 | 7,660 | 7,695 | 7,695 | 7,730 | 7,660 | 34,749 |
| January 06, 2026 | 7,645 | 7,660 | 7,660 | 7,670 | 7,645 | 22,616 |
| January 05, 2026 | 7,665 | 7,640 | 7,640 | 7,675 | 7,635 | 32,230 |
| January 02, 2026 | 7,665 | 7,665 | 7,665 | 7,670 | 7,610 | 48,629 |
| December 30, 2025 | 7,640 | 7,665 | 7,665 | 7,715 | 7,640 | 31,900 |
| December 29, 2025 | 7,655 | 7,635 | 7,635 | 7,655 | 7,630 | 31,014 |
| December 26, 2025 | 7,665 | 7,655 | 7,655 | 7,680 | 7,650 | 14,261 |
| December 24, 2025 | 7,740 | 7,660 | 7,660 | 7,740 | 7,655 | 11,081 |
| December 23, 2025 | 7,675 | 7,675 | 7,675 | 7,695 | 7,635 | 32,591 |
| December 22, 2025 | 7,660 | 7,735 | 7,735 | 7,735 | 7,650 | 19,893 |
| December 19, 2025 | 7,735 | 7,735 | 7,735 | 7,750 | 7,725 | 10,109 |
| December 18, 2025 | 7,735 | 7,735 | 7,735 | 7,745 | 7,725 | 18,800 |
| December 17, 2025 | 7,750 | 7,675 | 7,675 | 7,750 | 7,670 | 20,759 |
| December 16, 2025 | 7,690 | 7,725 | 7,725 | 7,730 | 7,690 | 25,609 |
| December 15, 2025 | 7,615 | 7,690 | 7,690 | 7,700 | 7,615 | 24,953 |
| December 12, 2025 | 7,600 | 7,615 | 7,615 | 7,625 | 7,600 | 10,338 |
| December 11, 2025 | 7,570 | 7,570 | 7,570 | 7,585 | 7,565 | 10,410 |
| December 10, 2025 | 7,590 | 7,565 | 7,565 | 7,590 | 7,555 | 7,985 |
| December 09, 2025 | 7,610 | 7,565 | 7,565 | 7,610 | 7,545 | 26,535 |
| December 08, 2025 | 7,600 | 7,595 | 7,595 | 7,610 | 7,590 | 19,084 |
| December 05, 2025 | 7,595 | 7,585 | 7,585 | 7,595 | 7,550 | 11,964 |
| December 04, 2025 | 7,585 | 7,590 | 7,590 | 7,590 | 7,575 | 13,473 |
| December 03, 2025 | 7,585 | 7,560 | 7,560 | 7,585 | 7,555 | 6,854 |
| December 02, 2025 | 7,590 | 7,575 | 7,575 | 7,590 | 7,540 | 10,408 |
| December 01, 2025 | 7,595 | 7,580 | 7,580 | 7,595 | 7,575 | 9,698 |
| November 28, 2025 | 7,580 | 7,575 | 7,575 | 7,595 | 7,555 | 15,387 |
| November 27, 2025 | 7,580 | 7,580 | 7,580 | 7,590 | 7,555 | 7,005 |
| November 26, 2025 | 7,590 | 7,580 | 7,580 | 7,590 | 7,535 | 16,539 |
| November 25, 2025 | 7,535 | 7,545 | 7,545 | 7,555 | 7,520 | 6,765 |
| November 24, 2025 | 7,485 | 7,535 | 7,535 | 7,545 | 7,485 | 14,022 |
| November 21, 2025 | 7,530 | 7,500 | 7,500 | 7,530 | 7,450 | 7,520 |