8,645.00
-15(-0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,660 | 8,645 | 8,645 | 8,660 | 8,630 | 57,563 |
| February 19, 2026 | 8,700 | 8,660 | 8,660 | 8,700 | 8,590 | 93,389 |
| February 13, 2026 | 8,690 | 8,715 | 8,715 | 8,785 | 8,690 | 198,670 |
| February 12, 2026 | 8,755 | 8,710 | 8,710 | 8,770 | 8,700 | 75,573 |
| February 11, 2026 | 8,700 | 8,755 | 8,755 | 8,775 | 8,700 | 175,953 |
| February 10, 2026 | 8,655 | 8,675 | 8,675 | 8,690 | 8,645 | 130,958 |
| February 09, 2026 | 8,645 | 8,655 | 8,655 | 8,670 | 8,595 | 218,193 |
| February 06, 2026 | 8,655 | 8,665 | 8,665 | 8,715 | 8,655 | 153,725 |
| February 05, 2026 | 8,610 | 8,650 | 8,650 | 8,655 | 8,610 | 158,516 |
| February 04, 2026 | 8,635 | 8,615 | 8,615 | 8,635 | 8,600 | 79,086 |
| February 03, 2026 | 8,730 | 8,635 | 8,635 | 8,730 | 8,610 | 100,751 |
| February 02, 2026 | 8,650 | 8,730 | 8,730 | 8,735 | 8,630 | 188,884 |
| January 30, 2026 | 8,645 | 8,660 | 8,660 | 8,665 | 8,630 | 112,670 |
| January 29, 2026 | 8,640 | 8,635 | 8,635 | 8,660 | 8,620 | 99,722 |
| January 28, 2026 | 8,700 | 8,650 | 8,650 | 8,710 | 8,635 | 128,247 |
| January 27, 2026 | 8,650 | 8,685 | 8,685 | 8,720 | 8,650 | 142,423 |
| January 26, 2026 | 8,615 | 8,640 | 8,640 | 8,665 | 8,615 | 250,713 |
| January 23, 2026 | 8,595 | 8,570 | 8,570 | 8,595 | 8,565 | 122,841 |
| January 22, 2026 | 8,610 | 8,585 | 8,585 | 8,610 | 8,565 | 161,927 |
| January 21, 2026 | 8,655 | 8,615 | 8,615 | 8,660 | 8,610 | 123,034 |
| January 20, 2026 | 8,640 | 8,650 | 8,650 | 8,675 | 8,625 | 137,145 |
| January 19, 2026 | 8,645 | 8,640 | 8,640 | 8,675 | 8,640 | 73,377 |
| January 16, 2026 | 8,595 | 8,620 | 8,620 | 8,635 | 8,585 | 246,748 |
| January 15, 2026 | 8,590 | 8,595 | 8,595 | 8,605 | 8,575 | 61,237 |
| January 14, 2026 | 8,600 | 8,595 | 8,595 | 8,610 | 8,575 | 110,718 |
| January 13, 2026 | 8,620 | 8,595 | 8,595 | 8,635 | 8,595 | 75,329 |
| January 12, 2026 | 8,590 | 8,620 | 8,620 | 8,630 | 8,545 | 300,355 |
| January 09, 2026 | 8,590 | 8,595 | 8,595 | 8,595 | 8,570 | 105,362 |
| January 08, 2026 | 8,595 | 8,590 | 8,590 | 8,595 | 8,555 | 83,613 |
| January 07, 2026 | 8,580 | 8,585 | 8,585 | 8,600 | 8,570 | 89,149 |
| January 06, 2026 | 8,545 | 8,580 | 8,580 | 8,600 | 8,545 | 106,603 |
| January 05, 2026 | 8,530 | 8,535 | 8,535 | 8,565 | 8,525 | 205,494 |
| January 02, 2026 | 8,550 | 8,530 | 8,530 | 8,550 | 8,515 | 199,378 |
| December 30, 2025 | 8,535 | 8,555 | 8,555 | 8,610 | 8,520 | 203,096 |
| December 29, 2025 | 8,710 | 8,585 | 8,585 | 8,710 | 8,570 | 142,599 |
| December 26, 2025 | 8,845 | 8,745 | 8,745 | 8,860 | 8,695 | 379,114 |
| December 24, 2025 | 8,980 | 8,845 | 8,845 | 8,980 | 8,845 | 378,815 |
| December 23, 2025 | 8,910 | 8,980 | 8,980 | 9,000 | 8,910 | 123,258 |
| December 22, 2025 | 8,870 | 8,905 | 8,905 | 8,920 | 8,870 | 224,404 |
| December 19, 2025 | 8,960 | 8,965 | 8,965 | 8,995 | 8,950 | 351,197 |
| December 18, 2025 | 8,995 | 8,980 | 8,980 | 9,015 | 8,965 | 253,495 |
| December 17, 2025 | 9,030 | 9,000 | 9,000 | 9,040 | 8,995 | 747,942 |
| December 16, 2025 | 9,015 | 9,025 | 9,025 | 9,085 | 8,995 | 1.54M |
| December 15, 2025 | 8,985 | 9,005 | 9,005 | 9,055 | 8,980 | 421,301 |
| December 12, 2025 | 8,955 | 8,965 | 8,965 | 8,975 | 8,935 | 78,139 |
| December 11, 2025 | 8,905 | 8,945 | 8,945 | 8,965 | 8,905 | 106,638 |
| December 10, 2025 | 8,910 | 8,900 | 8,900 | 8,935 | 8,890 | 300,707 |
| December 09, 2025 | 8,970 | 8,960 | 8,960 | 8,970 | 8,935 | 59,809 |
| December 08, 2025 | 8,995 | 8,970 | 8,970 | 9,000 | 8,960 | 118,460 |
| December 05, 2025 | 9,000 | 9,005 | 9,005 | 9,015 | 8,985 | 91,060 |
| December 04, 2025 | 8,940 | 8,990 | 8,990 | 9,000 | 8,925 | 166,205 |
| December 03, 2025 | 8,935 | 8,935 | 8,935 | 8,940 | 8,920 | 72,697 |
| December 02, 2025 | 8,950 | 8,940 | 8,940 | 8,970 | 8,920 | 114,489 |
| December 01, 2025 | 8,895 | 8,940 | 8,940 | 8,950 | 8,880 | 112,839 |
| November 28, 2025 | 8,870 | 8,875 | 8,875 | 8,885 | 8,855 | 49,390 |
| November 27, 2025 | 8,905 | 8,885 | 8,885 | 8,905 | 8,855 | 36,346 |
| November 26, 2025 | 8,895 | 8,900 | 8,900 | 8,900 | 8,835 | 62,421 |
| November 25, 2025 | 8,900 | 8,895 | 8,895 | 8,905 | 8,885 | 34,769 |
| November 24, 2025 | 8,865 | 8,900 | 8,900 | 8,910 | 8,860 | 74,108 |
| November 21, 2025 | 8,850 | 8,865 | 8,865 | 8,865 | 8,825 | 61,758 |