7,990.00
-10(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,970 | 7,990 | 7,990 | 8,090 | 7,960 | 130,355 |
| February 19, 2026 | 7,840 | 8,000 | 8,000 | 8,140 | 7,730 | 118,093 |
| February 13, 2026 | 7,800 | 7,850 | 7,850 | 7,900 | 7,610 | 113,870 |
| February 12, 2026 | 7,860 | 7,930 | 7,930 | 8,050 | 7,770 | 88,269 |
| February 11, 2026 | 8,030 | 7,860 | 7,860 | 8,240 | 7,850 | 143,255 |
| February 10, 2026 | 7,950 | 8,010 | 8,010 | 8,200 | 7,840 | 78,555 |
| February 09, 2026 | 7,840 | 8,030 | 8,030 | 8,050 | 7,710 | 108,502 |
| February 06, 2026 | 7,720 | 7,700 | 7,700 | 7,800 | 7,500 | 179,348 |
| February 05, 2026 | 8,170 | 7,940 | 7,940 | 8,220 | 7,880 | 151,418 |
| February 04, 2026 | 8,270 | 8,200 | 8,200 | 8,380 | 8,110 | 115,744 |
| February 03, 2026 | 8,220 | 8,270 | 8,270 | 8,550 | 8,080 | 194,242 |
| February 02, 2026 | 8,550 | 8,170 | 8,170 | 8,640 | 8,150 | 201,350 |
| January 30, 2026 | 9,050 | 8,660 | 8,660 | 9,100 | 8,640 | 164,933 |
| January 29, 2026 | 8,740 | 9,050 | 9,050 | 9,320 | 8,490 | 283,664 |
| January 28, 2026 | 8,980 | 8,740 | 8,740 | 9,290 | 8,600 | 376,161 |
| January 27, 2026 | 8,930 | 8,980 | 8,980 | 9,130 | 8,790 | 176,585 |
| January 26, 2026 | 8,270 | 8,930 | 8,930 | 9,000 | 8,270 | 266,570 |
| January 23, 2026 | 7,890 | 8,270 | 8,270 | 8,420 | 7,890 | 153,706 |
| January 22, 2026 | 7,810 | 7,890 | 7,890 | 7,950 | 7,600 | 137,302 |
| January 21, 2026 | 8,200 | 7,650 | 7,650 | 8,210 | 7,620 | 310,381 |
| January 20, 2026 | 8,120 | 8,300 | 8,300 | 8,510 | 8,030 | 166,166 |
| January 19, 2026 | 8,330 | 8,120 | 8,120 | 8,370 | 8,080 | 212,965 |
| January 16, 2026 | 8,560 | 8,380 | 8,380 | 8,560 | 8,100 | 291,872 |
| January 15, 2026 | 8,460 | 8,560 | 8,560 | 8,600 | 8,400 | 122,897 |
| January 14, 2026 | 8,690 | 8,460 | 8,460 | 8,800 | 8,450 | 134,877 |
| January 13, 2026 | 8,980 | 8,680 | 8,680 | 9,020 | 8,600 | 196,635 |
| January 12, 2026 | 9,260 | 8,980 | 8,980 | 9,260 | 8,830 | 194,964 |
| January 09, 2026 | 9,130 | 9,260 | 9,260 | 9,290 | 9,000 | 143,751 |
| January 08, 2026 | 9,160 | 9,130 | 9,130 | 9,300 | 8,940 | 139,956 |
| January 07, 2026 | 9,050 | 9,060 | 9,060 | 9,140 | 8,910 | 194,309 |
| January 06, 2026 | 9,660 | 9,040 | 9,040 | 9,720 | 8,960 | 332,555 |
| January 05, 2026 | 9,370 | 9,650 | 9,650 | 9,650 | 9,020 | 251,624 |
| January 02, 2026 | 9,350 | 9,370 | 9,370 | 9,890 | 9,320 | 208,818 |
| December 30, 2025 | 9,380 | 9,350 | 9,350 | 9,470 | 9,150 | 135,134 |
| December 29, 2025 | 9,280 | 9,380 | 9,380 | 9,520 | 9,260 | 166,941 |
| December 26, 2025 | 9,210 | 9,250 | 9,250 | 9,540 | 9,160 | 177,906 |
| December 24, 2025 | 9,330 | 9,220 | 9,220 | 9,350 | 9,030 | 187,771 |
| December 23, 2025 | 9,820 | 9,330 | 9,330 | 9,910 | 9,310 | 296,068 |
| December 22, 2025 | 10,210 | 9,820 | 9,820 | 10,890 | 9,730 | 533,104 |
| December 19, 2025 | 8,970 | 10,120 | 10,120 | 10,540 | 8,970 | 1.38M |
| December 18, 2025 | 8,620 | 8,960 | 8,960 | 9,270 | 8,520 | 229,775 |
| December 17, 2025 | 9,410 | 8,810 | 8,810 | 9,420 | 8,770 | 464,946 |
| December 16, 2025 | 9,190 | 9,480 | 9,480 | 9,700 | 9,130 | 583,189 |
| December 15, 2025 | 8,800 | 9,170 | 9,170 | 9,370 | 8,740 | 431,309 |
| December 12, 2025 | 10,420 | 9,010 | 9,010 | 10,430 | 9,010 | 1.05M |
| December 11, 2025 | 9,390 | 10,420 | 10,420 | 10,890 | 9,100 | 1.71M |
| December 10, 2025 | 9,620 | 9,280 | 9,280 | 9,790 | 9,170 | 461,353 |
| December 09, 2025 | 8,440 | 9,620 | 9,620 | 9,800 | 8,440 | 1.57M |
| December 08, 2025 | 8,680 | 8,410 | 8,410 | 9,290 | 8,390 | 536,975 |
| December 05, 2025 | 8,450 | 8,510 | 8,510 | 8,560 | 8,200 | 138,053 |
| December 04, 2025 | 8,500 | 8,450 | 8,450 | 8,610 | 8,290 | 133,924 |
| December 03, 2025 | 8,530 | 8,450 | 8,450 | 8,540 | 8,220 | 181,297 |
| December 02, 2025 | 8,460 | 8,530 | 8,530 | 8,560 | 8,210 | 143,621 |
| December 01, 2025 | 8,430 | 8,450 | 8,450 | 8,670 | 8,320 | 263,895 |
| November 28, 2025 | 7,910 | 8,380 | 8,380 | 8,470 | 7,900 | 310,547 |
| November 27, 2025 | 8,190 | 7,900 | 7,900 | 8,210 | 7,890 | 208,413 |
| November 26, 2025 | 7,390 | 8,180 | 8,180 | 8,350 | 7,390 | 1.18M |
| November 25, 2025 | 7,270 | 7,300 | 7,300 | 7,560 | 7,270 | 78,335 |
| November 24, 2025 | 7,270 | 7,310 | 7,310 | 7,600 | 7,190 | 141,574 |
| November 21, 2025 | 7,680 | 7,260 | 7,260 | 7,680 | 7,200 | 112,690 |