9,430.00
+250(+2.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9,200 | 9,430 | 9,430 | 9,500 | 9,110 | 495,438 |
| February 19, 2026 | 9,150 | 9,180 | 9,180 | 9,210 | 9,070 | 256,202 |
| February 13, 2026 | 8,930 | 9,050 | 9,050 | 9,210 | 8,830 | 382,606 |
| February 12, 2026 | 8,830 | 8,960 | 8,960 | 8,990 | 8,820 | 235,676 |
| February 11, 2026 | 8,800 | 8,810 | 8,810 | 8,820 | 8,730 | 199,827 |
| February 10, 2026 | 8,590 | 8,750 | 8,750 | 8,750 | 8,550 | 221,886 |
| February 09, 2026 | 8,620 | 8,550 | 8,550 | 8,710 | 8,510 | 131,152 |
| February 06, 2026 | 8,560 | 8,440 | 8,440 | 8,570 | 8,330 | 251,374 |
| February 05, 2026 | 8,770 | 8,770 | 8,770 | 8,860 | 8,710 | 174,382 |
| February 04, 2026 | 8,590 | 8,780 | 8,780 | 8,790 | 8,490 | 193,428 |
| February 03, 2026 | 8,500 | 8,620 | 8,620 | 8,630 | 8,490 | 204,043 |
| February 02, 2026 | 8,650 | 8,470 | 8,470 | 8,650 | 8,370 | 316,502 |
| January 30, 2026 | 8,710 | 8,720 | 8,720 | 8,850 | 8,570 | 422,325 |
| January 29, 2026 | 8,600 | 8,710 | 8,710 | 8,740 | 8,450 | 229,061 |
| January 28, 2026 | 8,710 | 8,620 | 8,620 | 8,710 | 8,510 | 212,282 |
| January 27, 2026 | 8,590 | 8,700 | 8,700 | 8,720 | 8,460 | 299,376 |
| January 26, 2026 | 8,420 | 8,590 | 8,590 | 8,590 | 8,410 | 302,167 |
| January 23, 2026 | 8,190 | 8,320 | 8,320 | 8,340 | 8,190 | 229,080 |
| January 22, 2026 | 8,150 | 8,120 | 8,120 | 8,330 | 8,040 | 173,292 |
| January 21, 2026 | 8,150 | 8,120 | 8,120 | 8,190 | 8,030 | 151,072 |
| January 20, 2026 | 8,070 | 8,250 | 8,250 | 8,290 | 8,070 | 189,153 |
| January 19, 2026 | 8,090 | 8,070 | 8,070 | 8,150 | 8,020 | 87,639 |
| January 16, 2026 | 8,070 | 8,060 | 8,060 | 8,120 | 8,000 | 180,201 |
| January 15, 2026 | 8,000 | 8,030 | 8,030 | 8,070 | 7,950 | 126,985 |
| January 14, 2026 | 7,920 | 7,970 | 7,970 | 8,040 | 7,860 | 109,512 |
| January 13, 2026 | 7,910 | 7,890 | 7,890 | 7,970 | 7,850 | 128,647 |
| January 12, 2026 | 7,890 | 7,880 | 7,880 | 7,940 | 7,850 | 88,330 |
| January 09, 2026 | 7,850 | 7,860 | 7,860 | 7,930 | 7,850 | 63,342 |
| January 08, 2026 | 8,000 | 7,850 | 7,850 | 8,010 | 7,850 | 270,823 |
| January 07, 2026 | 8,050 | 8,000 | 8,000 | 8,060 | 7,930 | 137,017 |
| January 06, 2026 | 7,970 | 8,060 | 8,060 | 8,070 | 7,960 | 127,361 |
| January 05, 2026 | 7,950 | 8,000 | 8,000 | 8,030 | 7,900 | 89,872 |
| January 02, 2026 | 8,020 | 7,950 | 7,950 | 8,060 | 7,920 | 147,635 |
| December 30, 2025 | 8,000 | 8,020 | 8,020 | 8,090 | 8,000 | 99,403 |
| December 29, 2025 | 8,070 | 8,000 | 8,000 | 8,070 | 7,960 | 178,035 |
| December 26, 2025 | 8,160 | 8,110 | 8,110 | 8,180 | 8,080 | 147,313 |
| December 24, 2025 | 8,140 | 8,160 | 8,160 | 8,200 | 8,110 | 186,606 |
| December 23, 2025 | 8,160 | 8,200 | 8,200 | 8,230 | 8,150 | 134,147 |
| December 22, 2025 | 8,100 | 8,170 | 8,170 | 8,210 | 8,100 | 171,470 |
| December 19, 2025 | 8,100 | 8,060 | 8,060 | 8,140 | 8,040 | 197,561 |
| December 18, 2025 | 8,130 | 8,070 | 8,070 | 8,150 | 8,050 | 113,016 |
| December 17, 2025 | 8,180 | 8,210 | 8,210 | 8,230 | 8,120 | 121,127 |
| December 16, 2025 | 8,390 | 8,150 | 8,150 | 8,390 | 8,120 | 238,896 |
| December 15, 2025 | 8,390 | 8,350 | 8,350 | 8,390 | 8,310 | 179,157 |
| December 12, 2025 | 8,170 | 8,390 | 8,390 | 8,390 | 8,170 | 280,573 |
| December 11, 2025 | 8,010 | 8,140 | 8,140 | 8,240 | 8,010 | 194,599 |
| December 10, 2025 | 8,130 | 8,010 | 8,010 | 8,130 | 8,010 | 107,302 |
| December 09, 2025 | 8,070 | 8,110 | 8,110 | 8,140 | 8,060 | 77,597 |
| December 08, 2025 | 8,240 | 8,140 | 8,140 | 8,240 | 8,070 | 142,620 |
| December 05, 2025 | 8,210 | 8,220 | 8,220 | 8,240 | 8,150 | 116,302 |
| December 04, 2025 | 8,280 | 8,190 | 8,190 | 8,280 | 8,160 | 100,010 |
| December 03, 2025 | 8,100 | 8,250 | 8,250 | 8,280 | 8,100 | 238,053 |
| December 02, 2025 | 7,980 | 8,100 | 8,100 | 8,150 | 7,960 | 134,529 |
| December 01, 2025 | 8,000 | 7,980 | 7,980 | 8,070 | 7,960 | 110,573 |
| November 28, 2025 | 7,930 | 7,970 | 7,970 | 8,000 | 7,910 | 74,582 |
| November 27, 2025 | 7,930 | 7,930 | 7,930 | 8,000 | 7,900 | 88,209 |
| November 26, 2025 | 7,840 | 7,950 | 7,950 | 7,960 | 7,800 | 147,724 |
| November 25, 2025 | 7,910 | 7,840 | 7,840 | 8,000 | 7,780 | 201,721 |
| November 24, 2025 | 7,900 | 7,870 | 7,870 | 7,950 | 7,800 | 138,322 |
| November 21, 2025 | 7,880 | 7,870 | 7,870 | 7,890 | 7,810 | 183,510 |