10,090.00
-65(-0.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,165 | 10,090 | 10,090 | 10,185 | 9,975 | 254,526 |
| February 19, 2026 | 9,665 | 10,155 | 10,155 | 10,185 | 9,535 | 431,859 |
| February 13, 2026 | 9,555 | 9,470 | 9,470 | 9,595 | 9,400 | 399,199 |
| February 12, 2026 | 9,600 | 9,630 | 9,630 | 9,665 | 9,450 | 778,947 |
| February 11, 2026 | 9,605 | 9,535 | 9,535 | 9,700 | 9,510 | 257,599 |
| February 10, 2026 | 9,780 | 9,550 | 9,550 | 9,905 | 9,530 | 368,269 |
| February 09, 2026 | 9,590 | 9,780 | 9,780 | 9,820 | 9,485 | 512,069 |
| February 06, 2026 | 9,195 | 9,245 | 9,245 | 9,405 | 9,030 | 1.06M |
| February 05, 2026 | 9,880 | 9,560 | 9,560 | 9,955 | 9,520 | 612,588 |
| February 04, 2026 | 9,985 | 9,980 | 9,980 | 10,190 | 9,880 | 560,095 |
| February 03, 2026 | 10,090 | 10,020 | 10,020 | 10,090 | 9,815 | 1.31M |
| February 02, 2026 | 10,010 | 9,615 | 9,615 | 10,220 | 9,550 | 1.49M |
| January 30, 2026 | 10,430 | 10,230 | 10,230 | 10,660 | 10,225 | 1.78M |
| January 29, 2026 | 11,695 | 10,430 | 10,430 | 11,945 | 9,815 | 2.31M |
| January 28, 2026 | 9,545 | 10,150 | 10,150 | 10,150 | 9,525 | 1.09M |
| January 27, 2026 | 9,185 | 9,420 | 9,420 | 9,545 | 9,065 | 1.25M |
| January 26, 2026 | 8,455 | 9,195 | 9,195 | 9,195 | 8,430 | 1.14M |
| January 23, 2026 | 7,995 | 8,280 | 8,280 | 8,280 | 7,970 | 696,414 |
| January 22, 2026 | 7,780 | 7,960 | 7,960 | 7,965 | 7,760 | 278,283 |
| January 21, 2026 | 7,910 | 7,660 | 7,660 | 7,960 | 7,565 | 228,166 |
| January 20, 2026 | 8,090 | 8,115 | 8,115 | 8,225 | 7,980 | 1.12M |
| January 19, 2026 | 7,930 | 8,090 | 8,090 | 8,090 | 7,905 | 38,538 |
| January 16, 2026 | 7,900 | 7,965 | 7,965 | 7,975 | 7,800 | 44,145 |
| January 15, 2026 | 7,815 | 7,885 | 7,885 | 7,890 | 7,785 | 26,920 |
| January 14, 2026 | 7,915 | 7,820 | 7,820 | 7,915 | 7,785 | 25,655 |
| January 13, 2026 | 7,935 | 7,915 | 7,915 | 7,955 | 7,850 | 13,357 |
| January 12, 2026 | 7,935 | 7,925 | 7,925 | 8,015 | 7,830 | 40,513 |
| January 09, 2026 | 7,950 | 7,930 | 7,930 | 7,950 | 7,820 | 16,994 |
| January 08, 2026 | 7,920 | 7,950 | 7,950 | 7,985 | 7,895 | 10,629 |
| January 07, 2026 | 8,000 | 7,915 | 7,915 | 8,000 | 7,850 | 38,024 |
| January 06, 2026 | 8,015 | 7,985 | 7,985 | 8,035 | 7,945 | 13,526 |
| January 05, 2026 | 7,895 | 7,970 | 7,970 | 7,995 | 7,875 | 50,695 |
| January 02, 2026 | 7,745 | 7,870 | 7,870 | 7,890 | 7,745 | 34,288 |
| December 30, 2025 | 7,760 | 7,680 | 7,680 | 7,760 | 7,635 | 526,238 |
| December 29, 2025 | 7,705 | 7,770 | 7,770 | 7,785 | 7,690 | 26,595 |
| December 26, 2025 | 7,650 | 7,665 | 7,665 | 7,700 | 7,610 | 9,156 |
| December 24, 2025 | 7,690 | 7,630 | 7,630 | 7,690 | 7,580 | 13,969 |
| December 23, 2025 | 7,720 | 7,660 | 7,660 | 7,735 | 7,645 | 26,359 |
| December 22, 2025 | 7,680 | 7,685 | 7,685 | 7,735 | 7,660 | 15,703 |
| December 19, 2025 | 7,575 | 7,600 | 7,600 | 7,715 | 7,470 | 36,875 |
| December 18, 2025 | 7,515 | 7,525 | 7,525 | 7,570 | 7,480 | 12,190 |
| December 17, 2025 | 7,715 | 7,650 | 7,650 | 7,715 | 7,600 | 12,826 |
| December 16, 2025 | 7,860 | 7,695 | 7,695 | 7,860 | 7,670 | 50,157 |
| December 15, 2025 | 7,750 | 7,910 | 7,910 | 7,910 | 7,710 | 10,646 |
| December 12, 2025 | 7,935 | 7,910 | 7,910 | 7,965 | 7,860 | 13,848 |
| December 11, 2025 | 8,030 | 7,970 | 7,970 | 8,060 | 7,915 | 19,829 |
| December 10, 2025 | 7,975 | 8,030 | 8,030 | 8,050 | 7,945 | 13,365 |
| December 09, 2025 | 7,960 | 7,970 | 7,970 | 8,000 | 7,905 | 5,323 |
| December 08, 2025 | 7,930 | 7,950 | 7,950 | 7,950 | 7,860 | 16,038 |
| December 05, 2025 | 7,995 | 7,855 | 7,855 | 7,995 | 7,790 | 29,616 |
| December 04, 2025 | 8,050 | 8,000 | 8,000 | 8,095 | 7,920 | 543,737 |
| December 03, 2025 | 8,105 | 8,040 | 8,040 | 8,110 | 7,995 | 16,761 |
| December 02, 2025 | 8,065 | 8,045 | 8,045 | 8,070 | 7,955 | 12,762 |
| December 01, 2025 | 8,025 | 8,040 | 8,040 | 8,175 | 7,995 | 54,370 |
| November 28, 2025 | 7,715 | 7,930 | 7,930 | 7,935 | 7,715 | 41,997 |
| November 27, 2025 | 7,610 | 7,590 | 7,590 | 7,630 | 7,565 | 2,135 |
| November 26, 2025 | 7,445 | 7,560 | 7,560 | 7,585 | 7,430 | 6,071 |
| November 25, 2025 | 7,460 | 7,380 | 7,380 | 7,535 | 7,330 | 260,565 |
| November 24, 2025 | 7,610 | 7,410 | 7,410 | 7,610 | 7,355 | 35,706 |
| November 21, 2025 | 7,565 | 7,530 | 7,530 | 7,595 | 7,480 | 30,295 |