8,845.00
+10(+0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,835 | 8,845 | 8,845 | 8,850 | 8,750 | 100,868 |
| February 19, 2026 | 8,685 | 8,835 | 8,835 | 8,845 | 8,685 | 60,799 |
| February 13, 2026 | 8,835 | 8,685 | 8,685 | 8,885 | 8,655 | 65,364 |
| February 12, 2026 | 9,000 | 8,860 | 8,860 | 9,000 | 8,840 | 44,245 |
| February 11, 2026 | 8,815 | 8,980 | 8,980 | 9,040 | 8,815 | 36,598 |
| February 10, 2026 | 8,760 | 8,985 | 8,985 | 9,025 | 8,755 | 97,806 |
| February 09, 2026 | 8,760 | 8,750 | 8,750 | 8,840 | 8,705 | 134,402 |
| February 06, 2026 | 8,610 | 8,740 | 8,740 | 8,755 | 8,545 | 115,807 |
| February 05, 2026 | 8,615 | 8,610 | 8,610 | 8,645 | 8,535 | 146,232 |
| February 04, 2026 | 8,475 | 8,605 | 8,605 | 8,610 | 8,385 | 98,043 |
| February 03, 2026 | 8,590 | 8,475 | 8,475 | 8,590 | 8,380 | 63,253 |
| February 02, 2026 | 8,695 | 8,505 | 8,505 | 8,740 | 8,440 | 74,239 |
| January 30, 2026 | 8,600 | 8,670 | 8,670 | 8,830 | 8,560 | 123,194 |
| January 29, 2026 | 8,635 | 8,630 | 8,630 | 8,695 | 8,575 | 135,136 |
| January 28, 2026 | 8,800 | 8,610 | 8,610 | 8,800 | 8,590 | 130,640 |
| January 27, 2026 | 8,835 | 8,800 | 8,800 | 8,900 | 8,680 | 87,282 |
| January 26, 2026 | 9,055 | 8,840 | 8,840 | 9,055 | 8,705 | 131,739 |
| January 23, 2026 | 9,025 | 9,055 | 9,055 | 9,095 | 8,950 | 70,672 |
| January 22, 2026 | 9,105 | 9,020 | 9,020 | 9,105 | 8,950 | 37,754 |
| January 21, 2026 | 9,050 | 9,040 | 9,040 | 9,140 | 8,915 | 69,410 |
| January 20, 2026 | 9,145 | 9,085 | 9,085 | 9,215 | 9,050 | 61,537 |
| January 19, 2026 | 9,500 | 9,170 | 9,170 | 9,500 | 9,130 | 95,991 |
| January 16, 2026 | 9,595 | 9,370 | 9,370 | 9,595 | 9,310 | 115,392 |
| January 15, 2026 | 9,505 | 9,445 | 9,445 | 9,580 | 9,395 | 114,784 |
| January 14, 2026 | 9,450 | 9,505 | 9,505 | 9,680 | 9,410 | 277,233 |
| January 13, 2026 | 9,260 | 9,395 | 9,395 | 9,610 | 9,260 | 255,629 |
| January 12, 2026 | 9,165 | 9,280 | 9,280 | 9,355 | 9,165 | 161,115 |
| January 09, 2026 | 9,120 | 9,165 | 9,165 | 9,170 | 8,995 | 114,479 |
| January 08, 2026 | 9,000 | 9,120 | 9,120 | 9,195 | 9,000 | 80,874 |
| January 07, 2026 | 8,790 | 8,985 | 8,985 | 9,030 | 8,770 | 116,028 |
| January 06, 2026 | 8,710 | 8,785 | 8,785 | 8,795 | 8,700 | 87,288 |
| January 05, 2026 | 8,440 | 8,700 | 8,700 | 8,725 | 8,320 | 119,851 |
| January 02, 2026 | 8,305 | 8,440 | 8,440 | 8,485 | 8,100 | 51,708 |
| December 30, 2025 | 8,305 | 8,310 | 8,310 | 8,385 | 8,225 | 87,634 |
| December 29, 2025 | 8,585 | 8,400 | 8,400 | 8,620 | 8,380 | 57,224 |
| December 26, 2025 | 8,625 | 8,590 | 8,590 | 8,710 | 8,500 | 48,896 |
| December 24, 2025 | 8,870 | 8,625 | 8,625 | 8,870 | 8,555 | 91,886 |
| December 23, 2025 | 8,850 | 8,870 | 8,870 | 8,905 | 8,780 | 70,995 |
| December 22, 2025 | 8,885 | 8,780 | 8,780 | 8,920 | 8,780 | 134,011 |
| December 19, 2025 | 8,795 | 8,885 | 8,885 | 8,945 | 8,710 | 107,674 |
| December 18, 2025 | 8,750 | 8,795 | 8,795 | 8,795 | 8,640 | 31,656 |
| December 17, 2025 | 8,670 | 8,750 | 8,750 | 8,795 | 8,645 | 43,089 |
| December 16, 2025 | 8,850 | 8,640 | 8,640 | 8,850 | 8,600 | 83,166 |
| December 15, 2025 | 9,055 | 8,845 | 8,845 | 9,090 | 8,820 | 49,376 |
| December 12, 2025 | 9,015 | 9,085 | 9,085 | 9,095 | 8,945 | 53,164 |
| December 11, 2025 | 9,120 | 9,015 | 9,015 | 9,120 | 8,965 | 55,797 |
| December 10, 2025 | 8,935 | 8,980 | 8,980 | 9,120 | 8,900 | 40,873 |
| December 09, 2025 | 9,085 | 8,995 | 8,995 | 9,170 | 8,990 | 62,844 |
| December 08, 2025 | 9,140 | 9,090 | 9,090 | 9,210 | 9,020 | 37,420 |
| December 05, 2025 | 9,185 | 9,135 | 9,135 | 9,185 | 9,060 | 40,286 |
| December 04, 2025 | 9,000 | 9,090 | 9,090 | 9,115 | 8,945 | 92,748 |
| December 03, 2025 | 9,140 | 8,995 | 8,995 | 9,140 | 8,960 | 49,109 |
| December 02, 2025 | 9,180 | 9,090 | 9,090 | 9,250 | 9,050 | 47,682 |
| December 01, 2025 | 9,140 | 9,235 | 9,235 | 9,255 | 9,140 | 49,958 |
| November 28, 2025 | 9,285 | 9,195 | 9,195 | 9,285 | 9,100 | 41,919 |
| November 27, 2025 | 9,345 | 9,240 | 9,240 | 9,345 | 9,170 | 38,233 |
| November 26, 2025 | 9,130 | 9,160 | 9,160 | 9,340 | 9,090 | 53,406 |
| November 25, 2025 | 9,145 | 9,125 | 9,125 | 9,280 | 9,125 | 61,050 |
| November 24, 2025 | 9,035 | 9,145 | 9,145 | 9,145 | 8,925 | 64,012 |
| November 21, 2025 | 9,135 | 9,000 | 9,000 | 9,165 | 8,770 | 89,963 |