9,375.00
+5(+0.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,370 | 9,375 | 9,375 | 9,455 | 9,355 | 5,779 |
| February 19, 2026 | 9,220 | 9,370 | 9,370 | 9,377 | 9,215 | 4,750 |
| February 13, 2026 | 9,200 | 9,070 | 9,070 | 9,235 | 9,065 | 5,824 |
| February 12, 2026 | 9,125 | 9,235 | 9,235 | 9,250 | 9,125 | 666 |
| February 11, 2026 | 9,070 | 9,125 | 9,125 | 9,145 | 9,070 | 1,342 |
| February 10, 2026 | 8,980 | 8,980 | 8,980 | 9,060 | 8,925 | 848 |
| February 09, 2026 | 8,930 | 8,955 | 8,955 | 9,015 | 8,865 | 16,566 |
| February 06, 2026 | 8,575 | 8,730 | 8,730 | 8,750 | 8,560 | 1,591 |
| February 05, 2026 | 9,125 | 8,980 | 8,980 | 9,135 | 8,900 | 7,619 |
| February 04, 2026 | 9,085 | 9,080 | 9,080 | 9,120 | 9,030 | 6,928 |
| February 03, 2026 | 8,965 | 8,995 | 8,995 | 8,995 | 8,845 | 15,729 |
| February 02, 2026 | 9,060 | 8,755 | 8,755 | 9,125 | 8,725 | 12,602 |
| January 30, 2026 | 9,380 | 9,165 | 9,165 | 9,380 | 9,150 | 3,455 |
| January 29, 2026 | 9,585 | 9,495 | 9,495 | 9,585 | 9,315 | 3,057 |
| January 28, 2026 | 9,445 | 9,535 | 9,535 | 9,630 | 9,445 | 9,689 |
| January 27, 2026 | 9,245 | 9,360 | 9,360 | 9,410 | 9,245 | 9,340 |
| January 26, 2026 | 9,345 | 9,370 | 9,370 | 9,380 | 9,265 | 5,987 |
| January 23, 2026 | 9,140 | 9,150 | 9,150 | 9,200 | 9,070 | 3,990 |
| January 22, 2026 | 8,810 | 8,970 | 8,970 | 8,970 | 8,785 | 3,837 |
| January 21, 2026 | 8,915 | 8,660 | 8,660 | 8,915 | 8,570 | 2,766 |
| January 20, 2026 | 8,985 | 9,045 | 9,045 | 9,145 | 8,985 | 11,718 |
| January 19, 2026 | 8,885 | 8,965 | 8,965 | 8,975 | 8,820 | 1,276 |
| January 16, 2026 | 8,880 | 8,905 | 8,905 | 8,965 | 8,785 | 7,136 |
| January 15, 2026 | 8,970 | 8,940 | 8,940 | 9,035 | 8,940 | 867 |
| January 14, 2026 | 9,065 | 8,920 | 8,920 | 9,085 | 8,915 | 1,402 |
| January 13, 2026 | 8,830 | 9,080 | 9,080 | 9,085 | 8,830 | 5,867 |
| January 12, 2026 | 8,730 | 8,720 | 8,720 | 8,770 | 8,710 | 12,584 |
| January 09, 2026 | 8,730 | 8,710 | 8,710 | 8,730 | 8,660 | 372 |
| January 08, 2026 | 8,610 | 8,650 | 8,650 | 8,685 | 8,600 | 3,155 |
| January 07, 2026 | 8,740 | 8,610 | 8,610 | 8,745 | 8,555 | 1,453 |
| January 06, 2026 | 8,755 | 8,740 | 8,740 | 8,782 | 8,740 | 893 |
| January 05, 2026 | 8,550 | 8,655 | 8,655 | 8,685 | 8,550 | 1,864 |
| January 02, 2026 | 8,415 | 8,500 | 8,500 | 8,520 | 8,400 | 788 |
| December 30, 2025 | 8,410 | 8,390 | 8,390 | 8,410 | 8,375 | 8,584 |
| December 29, 2025 | 8,435 | 8,475 | 8,475 | 8,480 | 8,435 | 712 |
| December 26, 2025 | 8,455 | 8,370 | 8,370 | 8,455 | 8,355 | 360 |
| December 24, 2025 | 8,465 | 8,450 | 8,450 | 8,475 | 8,440 | 174 |
| December 23, 2025 | 8,480 | 8,435 | 8,435 | 8,490 | 8,435 | 139 |
| December 22, 2025 | 8,480 | 8,450 | 8,450 | 8,510 | 8,445 | 92 |
| December 19, 2025 | 8,345 | 8,400 | 8,400 | 8,400 | 8,300 | 429 |
| December 18, 2025 | 8,395 | 8,340 | 8,340 | 8,395 | 8,300 | 383 |
| December 17, 2025 | 8,545 | 8,520 | 8,520 | 8,570 | 8,495 | 1,952 |
| December 16, 2025 | 8,690 | 8,575 | 8,575 | 8,690 | 8,575 | 97 |
| December 15, 2025 | 8,645 | 8,795 | 8,795 | 8,810 | 8,645 | 3,028 |
| December 12, 2025 | 8,675 | 8,740 | 8,740 | 8,745 | 8,670 | 246 |
| December 11, 2025 | 8,785 | 8,705 | 8,705 | 8,800 | 8,680 | 264 |
| December 10, 2025 | 8,815 | 8,755 | 8,755 | 8,815 | 8,755 | 472 |
| December 09, 2025 | 8,865 | 8,795 | 8,795 | 8,865 | 8,775 | 212 |
| December 08, 2025 | 8,800 | 8,885 | 8,885 | 8,885 | 8,780 | 409 |
| December 05, 2025 | 8,775 | 8,740 | 8,740 | 8,775 | 8,685 | 921 |
| December 04, 2025 | 8,820 | 8,780 | 8,780 | 8,860 | 8,750 | 1,867 |
| December 03, 2025 | 8,820 | 8,860 | 8,860 | 8,890 | 8,815 | 433 |
| December 02, 2025 | 8,800 | 8,775 | 8,775 | 8,815 | 8,770 | 1,471 |
| December 01, 2025 | 8,805 | 8,765 | 8,765 | 8,890 | 8,765 | 1,647 |
| November 28, 2025 | 8,915 | 8,760 | 8,760 | 8,915 | 8,760 | 281 |
| November 27, 2025 | 8,930 | 8,910 | 8,910 | 8,995 | 8,910 | 428 |
| November 26, 2025 | 8,775 | 8,950 | 8,950 | 8,960 | 8,775 | 200 |
| November 25, 2025 | 8,795 | 8,580 | 8,580 | 8,795 | 8,545 | 1,444 |
| November 24, 2025 | 8,885 | 8,720 | 8,720 | 8,885 | 8,720 | 1,592 |
| November 21, 2025 | 8,745 | 8,750 | 8,750 | 8,835 | 8,740 | 612 |