9,450.00
-100(-1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,565 | 9,450 | 9,450 | 9,665 | 9,255 | 63,988 |
| February 19, 2026 | 8,670 | 9,550 | 9,550 | 9,655 | 8,465 | 197,535 |
| February 13, 2026 | 8,510 | 8,350 | 8,350 | 8,580 | 8,270 | 87,574 |
| February 12, 2026 | 8,565 | 8,720 | 8,720 | 8,745 | 8,355 | 28,374 |
| February 11, 2026 | 8,650 | 8,475 | 8,475 | 8,750 | 8,435 | 29,248 |
| February 10, 2026 | 8,960 | 8,510 | 8,510 | 9,180 | 8,500 | 80,768 |
| February 09, 2026 | 8,500 | 8,915 | 8,915 | 9,010 | 8,440 | 123,552 |
| February 06, 2026 | 7,845 | 8,020 | 8,020 | 8,290 | 7,625 | 186,450 |
| February 05, 2026 | 9,050 | 8,555 | 8,555 | 9,330 | 8,500 | 139,649 |
| February 04, 2026 | 9,365 | 9,380 | 9,380 | 9,780 | 9,185 | 123,081 |
| February 03, 2026 | 9,490 | 9,500 | 9,500 | 9,500 | 9,080 | 125,492 |
| February 02, 2026 | 9,375 | 8,725 | 8,725 | 9,925 | 8,600 | 270,400 |
| January 30, 2026 | 10,270 | 9,960 | 9,960 | 10,800 | 9,960 | 314,161 |
| January 29, 2026 | 10,280 | 10,440 | 10,440 | 12,800 | 9,225 | 539,511 |
| January 28, 2026 | 8,710 | 9,750 | 9,750 | 9,785 | 8,685 | 292,969 |
| January 27, 2026 | 7,885 | 8,475 | 8,475 | 8,665 | 7,860 | 321,284 |
| January 26, 2026 | 6,785 | 8,050 | 8,050 | 8,132 | 6,775 | 365,709 |
| January 23, 2026 | 6,080 | 6,550 | 6,550 | 6,550 | 6,080 | 82,205 |
| January 22, 2026 | 5,785 | 6,015 | 6,015 | 6,030 | 5,765 | 64,953 |
| January 21, 2026 | 6,060 | 5,670 | 5,670 | 6,085 | 5,490 | 155,821 |
| January 20, 2026 | 6,275 | 6,275 | 6,275 | 6,495 | 6,090 | 77,646 |
| January 19, 2026 | 6,035 | 6,215 | 6,215 | 6,215 | 5,985 | 57,322 |
| January 16, 2026 | 5,970 | 6,110 | 6,110 | 6,110 | 5,835 | 48,175 |
| January 15, 2026 | 5,880 | 5,980 | 5,980 | 5,980 | 5,820 | 21,828 |
| January 14, 2026 | 5,995 | 5,885 | 5,885 | 6,020 | 5,815 | 10,999 |
| January 13, 2026 | 6,055 | 6,005 | 6,005 | 6,065 | 5,925 | 41,393 |
| January 12, 2026 | 6,040 | 6,010 | 6,010 | 6,190 | 5,890 | 40,545 |
| January 09, 2026 | 6,030 | 6,065 | 6,065 | 6,065 | 5,870 | 21,569 |
| January 08, 2026 | 6,040 | 6,030 | 6,030 | 6,120 | 5,995 | 46,904 |
| January 07, 2026 | 6,125 | 6,040 | 6,040 | 6,185 | 5,925 | 22,649 |
| January 06, 2026 | 6,135 | 6,165 | 6,165 | 6,225 | 6,085 | 31,799 |
| January 05, 2026 | 6,075 | 6,110 | 6,110 | 6,165 | 5,985 | 24,461 |
| January 02, 2026 | 5,750 | 5,995 | 5,995 | 6,010 | 5,750 | 29,324 |
| December 30, 2025 | 5,780 | 5,715 | 5,715 | 5,805 | 5,650 | 22,504 |
| December 29, 2025 | 5,715 | 5,835 | 5,835 | 5,860 | 5,715 | 22,981 |
| December 26, 2025 | 5,675 | 5,695 | 5,695 | 5,730 | 5,590 | 27,573 |
| December 24, 2025 | 5,685 | 5,610 | 5,610 | 5,685 | 5,560 | 7,913 |
| December 23, 2025 | 5,755 | 5,655 | 5,655 | 5,780 | 5,645 | 22,849 |
| December 22, 2025 | 5,715 | 5,730 | 5,730 | 5,765 | 5,660 | 25,724 |
| December 19, 2025 | 5,500 | 5,600 | 5,600 | 5,740 | 5,375 | 31,537 |
| December 18, 2025 | 5,480 | 5,445 | 5,445 | 5,515 | 5,390 | 43,608 |
| December 17, 2025 | 5,705 | 5,610 | 5,610 | 5,745 | 5,570 | 20,660 |
| December 16, 2025 | 5,970 | 5,680 | 5,680 | 5,970 | 5,675 | 34,003 |
| December 15, 2025 | 5,855 | 6,010 | 6,010 | 6,010 | 5,770 | 19,622 |
| December 12, 2025 | 6,075 | 6,035 | 6,035 | 6,125 | 5,955 | 10,361 |
| December 11, 2025 | 6,250 | 6,075 | 6,075 | 6,250 | 6,010 | 23,845 |
| December 10, 2025 | 6,130 | 6,180 | 6,180 | 6,245 | 6,035 | 28,686 |
| December 09, 2025 | 6,105 | 6,130 | 6,130 | 6,180 | 6,050 | 32,512 |
| December 08, 2025 | 6,040 | 6,110 | 6,110 | 6,110 | 5,985 | 36,333 |
| December 05, 2025 | 6,155 | 5,980 | 5,980 | 6,160 | 5,845 | 50,302 |
| December 04, 2025 | 6,255 | 6,160 | 6,160 | 6,340 | 6,060 | 49,604 |
| December 03, 2025 | 6,320 | 6,245 | 6,245 | 6,370 | 6,185 | 20,942 |
| December 02, 2025 | 6,280 | 6,270 | 6,270 | 6,300 | 6,125 | 29,775 |
| December 01, 2025 | 6,210 | 6,280 | 6,280 | 6,460 | 6,200 | 81,313 |
| November 28, 2025 | 5,780 | 6,070 | 6,070 | 6,070 | 5,770 | 49,200 |
| November 27, 2025 | 5,575 | 5,560 | 5,560 | 5,635 | 5,545 | 13,906 |
| November 26, 2025 | 5,390 | 5,540 | 5,540 | 5,565 | 5,320 | 46,122 |
| November 25, 2025 | 5,425 | 5,270 | 5,270 | 5,485 | 5,205 | 27,098 |
| November 24, 2025 | 5,645 | 5,305 | 5,305 | 5,645 | 5,250 | 35,159 |
| November 21, 2025 | 5,535 | 5,505 | 5,505 | 5,605 | 5,435 | 36,487 |