8,345.00
-250(-2.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,560 | 8,345 | 8,345 | 8,575 | 8,320 | 2.44M |
| February 19, 2026 | 8,505 | 8,595 | 8,595 | 8,620 | 8,505 | 932,605 |
| February 13, 2026 | 8,535 | 8,475 | 8,475 | 8,565 | 8,430 | 1.38M |
| February 12, 2026 | 8,730 | 8,600 | 8,600 | 8,755 | 8,550 | 1.03M |
| February 11, 2026 | 8,765 | 8,760 | 8,760 | 8,835 | 8,730 | 839,022 |
| February 10, 2026 | 8,750 | 8,745 | 8,745 | 8,855 | 8,725 | 1.11M |
| February 09, 2026 | 8,770 | 8,735 | 8,735 | 8,830 | 8,695 | 1.14M |
| February 06, 2026 | 8,535 | 8,670 | 8,670 | 8,720 | 8,505 | 1.28M |
| February 05, 2026 | 8,505 | 8,625 | 8,625 | 8,635 | 8,480 | 1.62M |
| February 04, 2026 | 8,690 | 8,615 | 8,615 | 8,690 | 8,505 | 2.29M |
| February 03, 2026 | 8,835 | 8,710 | 8,710 | 8,895 | 8,530 | 2.48M |
| February 02, 2026 | 9,000 | 8,830 | 8,830 | 9,045 | 8,780 | 2.06M |
| January 30, 2026 | 9,105 | 9,035 | 9,035 | 9,160 | 9,025 | 2.02M |
| January 29, 2026 | 9,210 | 9,150 | 9,150 | 9,255 | 9,115 | 1.86M |
| January 28, 2026 | 9,155 | 9,220 | 9,210 | 9,240 | 9,095 | 2.27M |
| January 27, 2026 | 9,150 | 9,150 | 9,140.12 | 9,205 | 9,080 | 1.63M |
| January 26, 2026 | 9,245 | 9,080 | 9,070.19 | 9,325 | 9,035 | 2.19M |
| January 23, 2026 | 9,400 | 9,365 | 9,354.89 | 9,435 | 9,325 | 1.47M |
| January 22, 2026 | 9,335 | 9,310 | 9,299.95 | 9,390 | 9,260 | 1.2M |
| January 21, 2026 | 9,200 | 9,255 | 9,245 | 9,300 | 9,175 | 1.33M |
| January 20, 2026 | 9,360 | 9,305 | 9,305 | 9,410 | 9,245 | 1.49M |
| January 19, 2026 | 9,450 | 9,355 | 9,355 | 9,455 | 9,340 | 1.47M |
| January 16, 2026 | 9,535 | 9,455 | 9,455 | 9,600 | 9,430 | 1.34M |
| January 15, 2026 | 9,495 | 9,440 | 9,440 | 9,582 | 9,405 | 1.3M |
| January 14, 2026 | 9,590 | 9,615 | 9,615 | 9,730 | 9,515 | 1.97M |
| January 13, 2026 | 9,655 | 9,515 | 9,515 | 9,745 | 9,510 | 2.46M |
| January 12, 2026 | 9,210 | 9,485 | 9,485 | 9,500 | 9,195 | 1.77M |
| January 09, 2026 | 9,185 | 9,180 | 9,180 | 9,230 | 9,120 | 1.18M |
| January 08, 2026 | 9,110 | 9,040 | 9,040 | 9,175 | 9,010 | 1.18M |
| January 07, 2026 | 9,290 | 9,140 | 9,140 | 9,350 | 9,120 | 1.77M |
| January 06, 2026 | 9,270 | 9,360 | 9,360 | 9,395 | 9,260 | 2.03M |
| January 05, 2026 | 9,170 | 9,160 | 9,160 | 9,285 | 9,120 | 2.02M |
| January 02, 2026 | 8,815 | 9,155 | 9,155 | 9,190 | 8,800 | 1.92M |
| December 30, 2025 | 8,735 | 8,915 | 8,915 | 8,915 | 8,700 | 1.06M |
| December 29, 2025 | 8,825 | 8,745 | 8,745 | 8,925 | 8,745 | 1.22M |
| December 26, 2025 | 8,860 | 8,810 | 8,810 | 8,870 | 8,747 | 835,160 |
| December 24, 2025 | 9,030 | 8,860 | 8,860 | 9,040 | 8,845 | 1.34M |
| December 23, 2025 | 9,060 | 9,005 | 9,005 | 9,100 | 8,995 | 740,026 |
| December 22, 2025 | 9,000 | 9,030 | 9,030 | 9,100 | 9,000 | 1.02M |
| December 19, 2025 | 8,875 | 8,980 | 8,980 | 9,010 | 8,865 | 1.05M |
| December 18, 2025 | 8,830 | 8,800 | 8,800 | 8,860 | 8,755 | 949,460 |
| December 17, 2025 | 8,835 | 8,930 | 8,930 | 8,965 | 8,810 | 1.32M |
| December 16, 2025 | 8,910 | 8,780 | 8,780 | 8,980 | 8,740 | 1.22M |
| December 15, 2025 | 9,095 | 9,000 | 9,000 | 9,130 | 8,980 | 969,350 |
| December 12, 2025 | 9,095 | 9,220 | 9,220 | 9,220 | 9,050 | 857,523 |
| December 11, 2025 | 9,085 | 9,030 | 9,030 | 9,135 | 9,000 | 999,187 |
| December 10, 2025 | 9,040 | 9,070 | 9,070 | 9,070 | 8,965 | 1.2M |
| December 09, 2025 | 9,230 | 9,060 | 9,060 | 9,245 | 9,035 | 1.12M |
| December 08, 2025 | 9,215 | 9,220 | 9,220 | 9,290 | 9,185 | 1.48M |
| December 05, 2025 | 9,125 | 9,190 | 9,190 | 9,210 | 9,040 | 1.14M |
| December 04, 2025 | 9,005 | 9,100 | 9,100 | 9,120 | 8,965 | 1.13M |
| December 03, 2025 | 9,115 | 8,985 | 8,985 | 9,130 | 8,985 | 1.3M |
| December 02, 2025 | 9,250 | 9,120 | 9,120 | 9,275 | 9,095 | 1.52M |
| December 01, 2025 | 9,165 | 9,195 | 9,195 | 9,215 | 9,080 | 1.05M |
| November 28, 2025 | 9,085 | 9,130 | 9,130 | 9,150 | 9,045 | 909,007 |
| November 27, 2025 | 9,130 | 9,135 | 9,135 | 9,235 | 9,090 | 990,629 |
| November 26, 2025 | 9,160 | 9,155 | 9,155 | 9,190 | 9,092 | 964,582 |
| November 25, 2025 | 9,160 | 9,095 | 9,095 | 9,250 | 9,090 | 1.11M |
| November 24, 2025 | 8,915 | 9,095 | 9,095 | 9,095 | 8,840 | 1.54M |
| November 21, 2025 | 8,895 | 8,905 | 8,905 | 8,930 | 8,740 | 2.02M |