6,620.00
+120(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,590 | 6,620 | 6,620 | 6,685 | 6,470 | 273,903 |
| February 19, 2026 | 6,200 | 6,500 | 6,500 | 6,510 | 6,200 | 289,889 |
| February 13, 2026 | 6,170 | 6,190 | 6,190 | 6,200 | 6,140 | 52,890 |
| February 12, 2026 | 6,170 | 6,180 | 6,180 | 6,200 | 6,140 | 60,255 |
| February 11, 2026 | 6,200 | 6,170 | 6,170 | 6,260 | 6,150 | 90,923 |
| February 10, 2026 | 6,100 | 6,170 | 6,170 | 6,170 | 6,100 | 66,736 |
| February 09, 2026 | 6,110 | 6,100 | 6,100 | 6,200 | 6,070 | 69,769 |
| February 06, 2026 | 6,160 | 6,100 | 6,100 | 6,160 | 6,000 | 81,551 |
| February 05, 2026 | 6,160 | 6,160 | 6,160 | 6,280 | 6,130 | 124,228 |
| February 04, 2026 | 6,050 | 6,160 | 6,160 | 6,160 | 6,010 | 130,373 |
| February 03, 2026 | 6,010 | 6,050 | 6,050 | 6,050 | 5,970 | 80,286 |
| February 02, 2026 | 6,060 | 5,930 | 5,930 | 6,060 | 5,880 | 153,271 |
| January 30, 2026 | 6,130 | 6,070 | 6,070 | 6,130 | 6,030 | 75,632 |
| January 29, 2026 | 6,110 | 6,130 | 6,130 | 6,140 | 5,980 | 131,450 |
| January 28, 2026 | 6,140 | 6,110 | 6,110 | 6,200 | 6,080 | 88,654 |
| January 27, 2026 | 6,170 | 6,140 | 6,140 | 6,190 | 6,110 | 55,377 |
| January 26, 2026 | 6,020 | 6,160 | 6,160 | 6,180 | 5,950 | 177,606 |
| January 23, 2026 | 5,980 | 6,010 | 6,010 | 6,030 | 5,920 | 98,266 |
| January 22, 2026 | 5,920 | 5,930 | 5,930 | 6,000 | 5,900 | 112,578 |
| January 21, 2026 | 6,010 | 5,910 | 5,910 | 6,020 | 5,560 | 116,690 |
| January 20, 2026 | 5,960 | 6,010 | 6,010 | 6,100 | 5,960 | 75,774 |
| January 19, 2026 | 6,020 | 5,950 | 5,950 | 6,030 | 5,930 | 68,275 |
| January 16, 2026 | 6,050 | 6,010 | 6,010 | 6,050 | 5,980 | 53,683 |
| January 15, 2026 | 6,030 | 6,040 | 6,040 | 6,050 | 5,945 | 64,517 |
| January 14, 2026 | 6,020 | 6,000 | 6,000 | 6,040 | 5,950 | 51,602 |
| January 13, 2026 | 6,050 | 6,020 | 6,020 | 6,050 | 5,960 | 57,444 |
| January 12, 2026 | 5,970 | 6,020 | 6,020 | 6,040 | 5,960 | 61,203 |
| January 09, 2026 | 5,940 | 5,960 | 5,960 | 6,000 | 5,910 | 52,383 |
| January 08, 2026 | 6,050 | 5,940 | 5,940 | 6,060 | 5,930 | 74,349 |
| January 07, 2026 | 6,170 | 6,050 | 6,050 | 6,170 | 6,020 | 88,813 |
| January 06, 2026 | 6,210 | 6,130 | 6,130 | 6,210 | 6,110 | 57,924 |
| January 05, 2026 | 6,210 | 6,190 | 6,190 | 6,230 | 6,130 | 65,900 |
| January 02, 2026 | 6,250 | 6,210 | 6,210 | 6,300 | 6,190 | 73,834 |
| December 30, 2025 | 6,270 | 6,250 | 6,250 | 6,290 | 6,220 | 38,814 |
| December 29, 2025 | 6,400 | 6,290 | 6,290 | 6,400 | 6,270 | 75,281 |
| December 26, 2025 | 6,430 | 6,380 | 6,200 | 6,450 | 6,370 | 43,288 |
| December 24, 2025 | 6,450 | 6,430 | 6,430 | 6,460 | 6,370 | 48,283 |
| December 23, 2025 | 6,430 | 6,410 | 6,410 | 6,490 | 6,370 | 78,036 |
| December 22, 2025 | 6,390 | 6,400 | 6,400 | 6,430 | 6,370 | 53,563 |
| December 19, 2025 | 6,310 | 6,390 | 6,390 | 6,400 | 6,310 | 54,169 |
| December 18, 2025 | 6,370 | 6,340 | 6,340 | 6,370 | 6,280 | 40,412 |
| December 17, 2025 | 6,290 | 6,380 | 6,380 | 6,400 | 6,290 | 56,092 |
| December 16, 2025 | 6,300 | 6,310 | 6,310 | 6,360 | 6,260 | 42,610 |
| December 15, 2025 | 6,370 | 6,320 | 6,320 | 6,380 | 6,300 | 29,261 |
| December 12, 2025 | 6,420 | 6,380 | 6,380 | 6,420 | 6,330 | 29,050 |
| December 11, 2025 | 6,330 | 6,380 | 6,380 | 6,420 | 6,310 | 54,630 |
| December 10, 2025 | 6,280 | 6,330 | 6,330 | 6,370 | 6,250 | 66,880 |
| December 09, 2025 | 6,280 | 6,290 | 6,290 | 6,310 | 6,250 | 32,775 |
| December 08, 2025 | 6,220 | 6,250 | 6,250 | 6,340 | 6,220 | 71,964 |
| December 05, 2025 | 6,240 | 6,210 | 6,210 | 6,240 | 6,160 | 31,462 |
| December 04, 2025 | 6,230 | 6,220 | 6,220 | 6,260 | 6,160 | 30,184 |
| December 03, 2025 | 6,200 | 6,220 | 6,220 | 6,240 | 6,180 | 37,195 |
| December 02, 2025 | 6,160 | 6,190 | 6,190 | 6,200 | 6,090 | 39,219 |
| December 01, 2025 | 6,270 | 6,160 | 6,160 | 6,310 | 6,150 | 82,591 |
| November 28, 2025 | 6,200 | 6,270 | 6,270 | 6,290 | 6,180 | 41,834 |
| November 27, 2025 | 6,210 | 6,180 | 6,180 | 6,250 | 6,150 | 21,164 |
| November 26, 2025 | 6,130 | 6,180 | 6,180 | 6,220 | 6,100 | 48,891 |
| November 25, 2025 | 6,120 | 6,090 | 6,090 | 6,180 | 6,080 | 31,987 |
| November 24, 2025 | 6,140 | 6,110 | 6,110 | 6,150 | 6,080 | 40,004 |
| November 21, 2025 | 6,110 | 6,110 | 6,110 | 6,180 | 6,080 | 61,851 |