9,170.00
-320(-3.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,320 | 9,170 | 9,170 | 9,420 | 9,150 | 337,566 |
| February 19, 2026 | 9,120 | 9,490 | 9,490 | 9,640 | 9,070 | 651,218 |
| February 13, 2026 | 9,120 | 9,000 | 9,000 | 9,200 | 8,900 | 331,275 |
| February 12, 2026 | 9,270 | 9,150 | 9,150 | 9,270 | 9,010 | 385,755 |
| February 11, 2026 | 9,250 | 9,120 | 9,120 | 9,300 | 8,950 | 527,746 |
| February 10, 2026 | 9,370 | 8,920 | 8,920 | 9,380 | 8,790 | 799,265 |
| February 09, 2026 | 9,170 | 8,980 | 8,980 | 9,430 | 8,735 | 2.82M |
| February 06, 2026 | 7,920 | 7,750 | 7,750 | 7,920 | 7,390 | 259,231 |
| February 05, 2026 | 8,180 | 7,950 | 7,950 | 8,300 | 7,900 | 207,320 |
| February 04, 2026 | 7,990 | 8,300 | 8,300 | 8,340 | 7,930 | 264,550 |
| February 03, 2026 | 7,860 | 8,020 | 8,020 | 8,030 | 7,690 | 239,834 |
| February 02, 2026 | 7,880 | 7,680 | 7,680 | 8,170 | 7,660 | 393,346 |
| January 30, 2026 | 8,540 | 8,150 | 8,150 | 8,690 | 8,100 | 382,388 |
| January 29, 2026 | 8,590 | 8,600 | 8,600 | 8,660 | 8,070 | 642,694 |
| January 28, 2026 | 8,040 | 8,300 | 8,300 | 8,390 | 7,990 | 650,295 |
| January 27, 2026 | 7,900 | 7,950 | 7,950 | 8,060 | 7,820 | 283,079 |
| January 26, 2026 | 8,000 | 8,010 | 8,010 | 8,100 | 7,800 | 474,843 |
| January 23, 2026 | 8,150 | 7,800 | 7,800 | 8,150 | 7,620 | 369,612 |
| January 22, 2026 | 7,500 | 7,870 | 7,870 | 7,910 | 7,500 | 600,244 |
| January 21, 2026 | 7,450 | 7,450 | 7,450 | 7,460 | 7,180 | 264,736 |
| January 20, 2026 | 7,570 | 7,540 | 7,540 | 7,700 | 7,400 | 316,824 |
| January 19, 2026 | 7,160 | 7,410 | 7,410 | 7,460 | 7,070 | 349,269 |
| January 16, 2026 | 7,260 | 7,150 | 7,150 | 7,370 | 7,130 | 173,792 |
| January 15, 2026 | 7,170 | 7,240 | 7,240 | 7,240 | 7,060 | 192,414 |
| January 14, 2026 | 7,290 | 7,200 | 7,200 | 7,310 | 7,000 | 249,568 |
| January 13, 2026 | 7,360 | 7,270 | 7,270 | 7,380 | 7,100 | 265,243 |
| January 12, 2026 | 6,930 | 7,330 | 7,330 | 7,330 | 6,930 | 242,460 |
| January 09, 2026 | 6,990 | 7,060 | 7,060 | 7,060 | 6,880 | 156,855 |
| January 08, 2026 | 7,120 | 6,980 | 6,980 | 7,150 | 6,940 | 312,052 |
| January 07, 2026 | 7,390 | 7,160 | 7,160 | 7,400 | 7,100 | 210,795 |
| January 06, 2026 | 7,470 | 7,400 | 7,400 | 7,490 | 7,320 | 183,440 |
| January 05, 2026 | 7,120 | 7,330 | 7,330 | 7,410 | 7,110 | 227,140 |
| January 02, 2026 | 7,250 | 7,110 | 7,110 | 7,300 | 7,100 | 259,055 |
| December 30, 2025 | 7,500 | 7,300 | 7,300 | 7,500 | 7,260 | 182,093 |
| December 29, 2025 | 7,500 | 7,460 | 7,460 | 7,520 | 7,400 | 120,552 |
| December 26, 2025 | 7,640 | 7,490 | 7,480 | 7,640 | 7,430 | 147,831 |
| December 24, 2025 | 7,570 | 7,550 | 7,550 | 7,630 | 7,520 | 104,115 |
| December 23, 2025 | 7,790 | 7,570 | 7,570 | 7,790 | 7,470 | 164,645 |
| December 22, 2025 | 7,570 | 7,630 | 7,630 | 7,710 | 7,520 | 118,184 |
| December 19, 2025 | 7,540 | 7,490 | 7,490 | 7,570 | 7,350 | 201,713 |
| December 18, 2025 | 7,600 | 7,510 | 7,510 | 7,700 | 7,420 | 200,145 |
| December 17, 2025 | 7,860 | 7,740 | 7,740 | 8,000 | 7,710 | 137,917 |
| December 16, 2025 | 8,060 | 7,800 | 7,800 | 8,060 | 7,730 | 335,392 |
| December 15, 2025 | 8,020 | 8,050 | 8,050 | 8,120 | 7,910 | 135,227 |
| December 12, 2025 | 8,080 | 8,110 | 8,110 | 8,120 | 8,000 | 257,742 |
| December 11, 2025 | 8,180 | 8,060 | 8,060 | 8,180 | 8,050 | 130,804 |
| December 10, 2025 | 8,290 | 8,100 | 8,100 | 8,380 | 8,080 | 292,125 |
| December 09, 2025 | 8,230 | 8,210 | 8,210 | 8,330 | 8,120 | 216,052 |
| December 08, 2025 | 8,100 | 8,280 | 8,280 | 8,280 | 8,070 | 240,931 |
| December 05, 2025 | 8,080 | 8,070 | 8,070 | 8,140 | 8,010 | 164,230 |
| December 04, 2025 | 8,300 | 8,040 | 8,040 | 8,300 | 8,010 | 268,468 |
| December 03, 2025 | 8,540 | 8,290 | 8,290 | 8,550 | 8,140 | 449,167 |
| December 02, 2025 | 8,550 | 8,490 | 8,490 | 8,570 | 8,320 | 243,844 |
| December 01, 2025 | 8,620 | 8,540 | 8,540 | 8,770 | 8,480 | 306,261 |
| November 28, 2025 | 8,650 | 8,540 | 8,540 | 8,660 | 8,370 | 300,706 |
| November 27, 2025 | 8,600 | 8,390 | 8,390 | 8,600 | 8,220 | 391,667 |
| November 26, 2025 | 9,150 | 8,500 | 8,500 | 9,500 | 8,430 | 2.29M |
| November 25, 2025 | 8,430 | 8,000 | 8,000 | 8,450 | 7,950 | 547,062 |
| November 24, 2025 | 8,930 | 8,230 | 8,230 | 9,010 | 8,230 | 2.36M |
| November 21, 2025 | 8,980 | 8,800 | 8,800 | 9,170 | 8,770 | 489,514 |