9,300.00
+1870(+25.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,580 | 9,300 | 9,300 | 9,540 | 7,580 | 21.99M |
| February 19, 2026 | 7,610 | 7,430 | 7,430 | 7,690 | 7,260 | 1.86M |
| February 13, 2026 | 7,490 | 7,560 | 7,560 | 7,780 | 7,370 | 2.59M |
| February 12, 2026 | 7,360 | 7,480 | 7,480 | 7,860 | 7,300 | 2.57M |
| February 11, 2026 | 7,250 | 7,320 | 7,320 | 7,510 | 7,140 | 2.65M |
| February 10, 2026 | 6,410 | 7,290 | 7,290 | 7,690 | 6,340 | 10.89M |
| February 09, 2026 | 6,330 | 6,380 | 6,380 | 6,510 | 6,270 | 633,571 |
| February 06, 2026 | 6,220 | 6,200 | 6,200 | 6,300 | 5,940 | 636,153 |
| February 05, 2026 | 6,560 | 6,390 | 6,390 | 6,620 | 6,340 | 787,141 |
| February 04, 2026 | 6,520 | 6,620 | 6,620 | 6,700 | 6,250 | 2.1M |
| February 03, 2026 | 5,960 | 6,300 | 6,300 | 6,300 | 5,960 | 920,449 |
| February 02, 2026 | 6,070 | 5,850 | 5,850 | 6,070 | 5,830 | 557,253 |
| January 30, 2026 | 6,200 | 6,080 | 6,080 | 6,200 | 5,990 | 581,986 |
| January 29, 2026 | 5,960 | 6,160 | 6,160 | 6,210 | 5,820 | 1.12M |
| January 28, 2026 | 5,970 | 5,960 | 5,960 | 6,080 | 5,830 | 632,341 |
| January 27, 2026 | 5,880 | 5,970 | 5,970 | 6,150 | 5,800 | 757,983 |
| January 26, 2026 | 6,300 | 5,880 | 5,880 | 6,500 | 5,880 | 1.38M |
| January 23, 2026 | 5,630 | 5,990 | 5,990 | 6,050 | 5,580 | 1.15M |
| January 22, 2026 | 5,680 | 5,600 | 5,600 | 5,840 | 5,580 | 649,649 |
| January 21, 2026 | 5,650 | 5,660 | 5,660 | 5,790 | 5,560 | 566,249 |
| January 20, 2026 | 5,600 | 5,690 | 5,690 | 5,770 | 5,520 | 398,688 |
| January 19, 2026 | 5,750 | 5,620 | 5,620 | 6,000 | 5,590 | 840,652 |
| January 16, 2026 | 5,520 | 5,720 | 5,720 | 5,720 | 5,520 | 898,365 |
| January 15, 2026 | 5,450 | 5,500 | 5,500 | 5,680 | 5,440 | 618,219 |
| January 14, 2026 | 5,230 | 5,440 | 5,440 | 5,800 | 5,160 | 2.08M |
| January 13, 2026 | 5,290 | 5,220 | 5,220 | 5,290 | 5,180 | 322,178 |
| January 12, 2026 | 5,300 | 5,240 | 5,240 | 5,340 | 5,220 | 295,114 |
| January 09, 2026 | 5,270 | 5,260 | 5,260 | 5,350 | 5,260 | 217,619 |
| January 08, 2026 | 5,450 | 5,290 | 5,290 | 5,450 | 5,280 | 452,862 |
| January 07, 2026 | 5,650 | 5,460 | 5,460 | 5,710 | 5,400 | 490,056 |
| January 06, 2026 | 5,460 | 5,630 | 5,630 | 5,650 | 5,460 | 520,896 |
| January 05, 2026 | 5,430 | 5,460 | 5,460 | 5,540 | 5,370 | 605,433 |
| January 02, 2026 | 5,520 | 5,500 | 5,500 | 5,540 | 5,370 | 470,422 |
| December 30, 2025 | 5,450 | 5,560 | 5,560 | 5,590 | 5,360 | 248,254 |
| December 29, 2025 | 5,430 | 5,440 | 5,440 | 5,470 | 5,320 | 148,549 |
| December 26, 2025 | 5,590 | 5,440 | 5,440 | 5,630 | 5,380 | 481,684 |
| December 24, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,510 | 211,789 |
| December 23, 2025 | 5,530 | 5,590 | 5,590 | 5,670 | 5,510 | 540,764 |
| December 22, 2025 | 5,460 | 5,540 | 5,540 | 5,590 | 5,460 | 327,841 |
| December 19, 2025 | 5,370 | 5,420 | 5,420 | 5,550 | 5,330 | 333,627 |
| December 18, 2025 | 5,360 | 5,380 | 5,380 | 5,420 | 5,280 | 314,705 |
| December 17, 2025 | 5,280 | 5,420 | 5,420 | 5,440 | 5,240 | 350,541 |
| December 16, 2025 | 5,350 | 5,250 | 5,250 | 5,360 | 5,230 | 331,914 |
| December 15, 2025 | 5,330 | 5,350 | 5,350 | 5,420 | 5,260 | 286,495 |
| December 12, 2025 | 5,230 | 5,360 | 5,360 | 5,380 | 5,220 | 368,276 |
| December 11, 2025 | 5,260 | 5,210 | 5,210 | 5,280 | 5,180 | 229,207 |
| December 10, 2025 | 5,290 | 5,190 | 5,190 | 5,300 | 5,170 | 442,679 |
| December 09, 2025 | 5,240 | 5,260 | 5,260 | 5,280 | 5,190 | 193,117 |
| December 08, 2025 | 5,330 | 5,240 | 5,240 | 5,360 | 5,170 | 370,949 |
| December 05, 2025 | 5,260 | 5,320 | 5,320 | 5,350 | 5,210 | 321,988 |
| December 04, 2025 | 5,400 | 5,310 | 5,310 | 5,400 | 5,260 | 261,838 |
| December 03, 2025 | 5,450 | 5,380 | 5,380 | 5,450 | 5,330 | 262,430 |
| December 02, 2025 | 5,270 | 5,420 | 5,420 | 5,450 | 5,190 | 495,852 |
| December 01, 2025 | 5,270 | 5,210 | 5,210 | 5,370 | 5,210 | 194,409 |
| November 28, 2025 | 5,260 | 5,250 | 5,250 | 5,320 | 5,210 | 157,578 |
| November 27, 2025 | 5,350 | 5,250 | 5,250 | 5,460 | 5,240 | 262,965 |
| November 26, 2025 | 5,160 | 5,290 | 5,290 | 5,310 | 5,160 | 307,449 |
| November 25, 2025 | 5,150 | 5,150 | 5,150 | 5,250 | 5,090 | 248,506 |
| November 24, 2025 | 5,200 | 5,100 | 5,100 | 5,210 | 5,090 | 300,438 |
| November 21, 2025 | 5,190 | 5,160 | 5,160 | 5,280 | 5,140 | 358,969 |