8,640.00
-10(-0.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,650 | 8,640 | 8,640 | 8,795 | 8,620 | 17,552 |
| February 19, 2026 | 8,530 | 8,650 | 8,650 | 8,680 | 8,525 | 31,155 |
| February 13, 2026 | 8,650 | 8,530 | 8,530 | 8,680 | 8,530 | 11,928 |
| February 12, 2026 | 8,810 | 8,640 | 8,640 | 8,810 | 8,610 | 54,701 |
| February 11, 2026 | 8,680 | 8,810 | 8,810 | 8,855 | 8,680 | 22,519 |
| February 10, 2026 | 8,500 | 8,680 | 8,680 | 8,690 | 8,500 | 41,436 |
| February 09, 2026 | 8,500 | 8,500 | 8,500 | 8,545 | 8,435 | 55,637 |
| February 06, 2026 | 8,475 | 8,505 | 8,505 | 8,630 | 8,310 | 53,568 |
| February 05, 2026 | 8,245 | 8,475 | 8,475 | 8,510 | 8,180 | 70,622 |
| February 04, 2026 | 8,290 | 8,245 | 8,245 | 8,290 | 8,210 | 20,521 |
| February 03, 2026 | 8,380 | 8,275 | 8,275 | 8,390 | 8,185 | 54,785 |
| February 02, 2026 | 8,190 | 8,220 | 8,220 | 8,220 | 7,990 | 26,750 |
| January 30, 2026 | 8,160 | 8,190 | 8,190 | 8,235 | 8,070 | 33,338 |
| January 29, 2026 | 8,190 | 8,125 | 8,125 | 8,195 | 7,970 | 54,176 |
| January 28, 2026 | 8,255 | 8,195 | 8,120 | 8,350 | 8,180 | 17,682 |
| January 27, 2026 | 8,270 | 8,255 | 8,179.45 | 8,450 | 8,255 | 77,703 |
| January 26, 2026 | 8,485 | 8,270 | 8,194.31 | 8,485 | 8,270 | 14,743 |
| January 23, 2026 | 8,440 | 8,390 | 8,313.22 | 8,450 | 8,300 | 19,451 |
| January 22, 2026 | 8,435 | 8,415 | 8,337.99 | 8,480 | 8,400 | 38,793 |
| January 21, 2026 | 8,370 | 8,400 | 8,323.12 | 8,400 | 8,315 | 19,254 |
| January 20, 2026 | 8,200 | 8,375 | 8,298.35 | 8,450 | 8,185 | 66,367 |
| January 19, 2026 | 8,200 | 8,200 | 8,124.95 | 8,250 | 8,170 | 16,752 |
| January 16, 2026 | 8,150 | 8,200 | 8,200 | 8,300 | 8,150 | 20,659 |
| January 15, 2026 | 8,220 | 8,160 | 8,160 | 8,220 | 7,690 | 41,817 |
| January 14, 2026 | 8,100 | 8,220 | 8,220 | 8,220 | 8,080 | 20,604 |
| January 13, 2026 | 8,010 | 8,100 | 8,100 | 8,105 | 8,000 | 18,724 |
| January 12, 2026 | 8,055 | 8,000 | 8,000 | 8,055 | 7,915 | 22,252 |
| January 09, 2026 | 7,895 | 7,970 | 7,970 | 7,990 | 7,895 | 28,387 |
| January 08, 2026 | 8,070 | 7,890 | 7,890 | 8,070 | 7,500 | 71,109 |
| January 07, 2026 | 8,100 | 8,080 | 8,080 | 8,100 | 7,970 | 35,884 |
| January 06, 2026 | 8,280 | 8,100 | 8,100 | 8,295 | 8,100 | 54,566 |
| January 05, 2026 | 8,350 | 8,190 | 8,190 | 8,360 | 8,125 | 127,885 |
| January 02, 2026 | 8,800 | 8,495 | 8,495 | 8,820 | 8,490 | 37,114 |
| December 30, 2025 | 8,800 | 8,800 | 8,800 | 8,845 | 8,775 | 11,395 |
| December 29, 2025 | 8,930 | 8,800 | 8,800 | 8,930 | 8,800 | 26,082 |
| December 26, 2025 | 9,225 | 9,095 | 9,016 | 9,225 | 9,075 | 27,577 |
| December 24, 2025 | 9,205 | 9,225 | 9,225 | 9,230 | 9,170 | 4,539 |
| December 23, 2025 | 9,260 | 9,205 | 9,205 | 9,260 | 9,180 | 9,904 |
| December 22, 2025 | 9,210 | 9,200 | 9,200 | 9,210 | 9,155 | 19,621 |
| December 19, 2025 | 9,250 | 9,210 | 9,210 | 9,250 | 9,140 | 7,337 |
| December 18, 2025 | 9,260 | 9,205 | 9,205 | 9,260 | 9,150 | 14,170 |
| December 17, 2025 | 9,220 | 9,250 | 9,250 | 9,305 | 9,220 | 21,200 |
| December 16, 2025 | 9,175 | 9,220 | 9,220 | 9,255 | 9,165 | 16,490 |
| December 15, 2025 | 9,125 | 9,170 | 9,170 | 9,220 | 9,095 | 25,208 |
| December 12, 2025 | 9,060 | 9,110 | 9,110 | 9,110 | 9,055 | 20,799 |
| December 11, 2025 | 9,070 | 9,040 | 9,040 | 9,115 | 9,025 | 14,949 |
| December 10, 2025 | 9,120 | 9,060 | 9,060 | 9,120 | 9,040 | 18,797 |
| December 09, 2025 | 9,075 | 9,105 | 9,105 | 9,105 | 9,035 | 26,645 |
| December 08, 2025 | 9,145 | 9,075 | 9,075 | 9,150 | 9,050 | 67,294 |
| December 05, 2025 | 9,085 | 9,135 | 9,135 | 9,145 | 9,065 | 14,374 |
| December 04, 2025 | 9,065 | 9,085 | 9,085 | 9,095 | 9,055 | 7,109 |
| December 03, 2025 | 8,995 | 9,060 | 9,060 | 9,070 | 8,965 | 19,542 |
| December 02, 2025 | 8,835 | 8,985 | 8,985 | 8,990 | 8,835 | 19,420 |
| December 01, 2025 | 8,820 | 8,835 | 8,835 | 8,880 | 8,800 | 11,445 |
| November 28, 2025 | 8,825 | 8,800 | 8,800 | 8,850 | 8,765 | 8,521 |
| November 27, 2025 | 8,835 | 8,815 | 8,815 | 8,840 | 8,810 | 7,279 |
| November 26, 2025 | 8,800 | 8,850 | 8,785 | 8,870 | 8,800 | 9,492 |
| November 25, 2025 | 8,815 | 8,765 | 8,765 | 8,850 | 8,745 | 5,102 |
| November 24, 2025 | 8,820 | 8,805 | 8,805 | 8,870 | 8,780 | 13,514 |
| November 21, 2025 | 8,825 | 8,790 | 8,790 | 8,845 | 8,765 | 11,841 |