6,520.00
+20(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,490 | 6,520 | 6,520 | 6,570 | 6,400 | 52,201 |
| February 19, 2026 | 6,610 | 6,500 | 6,500 | 6,610 | 6,410 | 75,059 |
| February 13, 2026 | 6,510 | 6,610 | 6,610 | 6,690 | 6,430 | 86,598 |
| February 12, 2026 | 6,540 | 6,560 | 6,560 | 6,810 | 6,440 | 266,785 |
| February 11, 2026 | 6,030 | 6,280 | 6,280 | 6,320 | 6,000 | 81,755 |
| February 10, 2026 | 5,980 | 6,030 | 6,030 | 6,030 | 5,970 | 29,483 |
| February 09, 2026 | 5,930 | 5,980 | 5,980 | 6,030 | 5,930 | 24,876 |
| February 06, 2026 | 5,980 | 5,930 | 5,930 | 5,980 | 5,830 | 13,510 |
| February 05, 2026 | 5,940 | 5,970 | 5,970 | 6,010 | 5,900 | 20,754 |
| February 04, 2026 | 5,780 | 5,940 | 5,940 | 5,940 | 5,720 | 25,066 |
| February 03, 2026 | 5,830 | 5,790 | 5,790 | 5,860 | 5,730 | 43,899 |
| February 02, 2026 | 5,960 | 5,770 | 5,770 | 5,960 | 5,720 | 75,905 |
| January 30, 2026 | 5,920 | 5,880 | 5,880 | 5,990 | 5,870 | 33,145 |
| January 29, 2026 | 5,970 | 5,940 | 5,940 | 5,990 | 5,830 | 56,884 |
| January 28, 2026 | 6,040 | 6,010 | 6,010 | 6,040 | 5,940 | 25,291 |
| January 27, 2026 | 6,110 | 6,020 | 6,020 | 6,110 | 5,950 | 15,844 |
| January 26, 2026 | 6,050 | 6,050 | 6,050 | 6,110 | 6,020 | 13,921 |
| January 23, 2026 | 5,940 | 6,050 | 6,050 | 6,080 | 5,930 | 15,172 |
| January 22, 2026 | 6,010 | 5,940 | 5,940 | 6,020 | 5,920 | 14,274 |
| January 21, 2026 | 5,900 | 6,020 | 6,020 | 6,100 | 5,900 | 18,319 |
| January 20, 2026 | 5,890 | 6,020 | 6,020 | 6,080 | 5,890 | 29,317 |
| January 19, 2026 | 6,010 | 5,920 | 5,920 | 6,010 | 5,870 | 14,844 |
| January 16, 2026 | 5,930 | 5,960 | 5,960 | 5,960 | 5,900 | 11,064 |
| January 15, 2026 | 5,900 | 5,890 | 5,890 | 5,900 | 5,820 | 17,259 |
| January 14, 2026 | 5,870 | 5,840 | 5,840 | 5,900 | 5,760 | 37,347 |
| January 13, 2026 | 5,860 | 5,850 | 5,850 | 5,910 | 5,810 | 10,986 |
| January 12, 2026 | 5,830 | 5,830 | 5,830 | 5,920 | 5,750 | 23,003 |
| January 09, 2026 | 5,700 | 5,750 | 5,750 | 5,800 | 5,650 | 19,031 |
| January 08, 2026 | 5,710 | 5,670 | 5,670 | 5,770 | 5,640 | 14,286 |
| January 07, 2026 | 5,740 | 5,710 | 5,710 | 5,770 | 5,650 | 17,159 |
| January 06, 2026 | 5,820 | 5,710 | 5,710 | 5,870 | 5,690 | 20,108 |
| January 05, 2026 | 5,670 | 5,730 | 5,730 | 5,800 | 5,670 | 23,342 |
| January 02, 2026 | 5,790 | 5,650 | 5,650 | 5,850 | 5,640 | 37,465 |
| December 30, 2025 | 5,860 | 5,820 | 5,820 | 5,860 | 5,780 | 14,505 |
| December 29, 2025 | 6,090 | 5,860 | 5,860 | 6,090 | 5,820 | 25,982 |
| December 26, 2025 | 6,070 | 6,090 | 6,090 | 6,090 | 5,990 | 21,376 |
| December 24, 2025 | 5,960 | 6,060 | 6,060 | 6,100 | 5,960 | 16,970 |
| December 23, 2025 | 6,110 | 6,020 | 6,020 | 6,120 | 6,020 | 31,685 |
| December 22, 2025 | 6,170 | 6,160 | 6,160 | 6,260 | 6,010 | 27,306 |
| December 19, 2025 | 6,140 | 6,170 | 6,170 | 6,260 | 6,110 | 10,142 |
| December 18, 2025 | 6,030 | 6,130 | 6,130 | 6,250 | 6,030 | 12,891 |
| December 17, 2025 | 6,210 | 6,260 | 6,260 | 6,280 | 5,920 | 31,034 |
| December 16, 2025 | 6,220 | 6,220 | 6,220 | 6,240 | 6,170 | 21,241 |
| December 15, 2025 | 6,210 | 6,200 | 6,200 | 6,260 | 6,070 | 24,510 |
| December 12, 2025 | 5,930 | 6,220 | 6,220 | 6,260 | 5,930 | 83,516 |
| December 11, 2025 | 5,950 | 5,990 | 5,990 | 6,030 | 5,950 | 6,113 |
| December 10, 2025 | 5,950 | 5,960 | 5,960 | 6,020 | 5,860 | 16,769 |
| December 09, 2025 | 5,920 | 5,940 | 5,940 | 5,980 | 5,920 | 7,405 |
| December 08, 2025 | 6,080 | 5,970 | 5,970 | 6,080 | 5,940 | 14,633 |
| December 05, 2025 | 6,050 | 6,010 | 6,010 | 6,050 | 5,970 | 17,000 |
| December 04, 2025 | 5,990 | 6,040 | 6,040 | 6,040 | 5,980 | 13,927 |
| December 03, 2025 | 5,910 | 5,980 | 5,980 | 6,000 | 5,890 | 33,687 |
| December 02, 2025 | 5,890 | 5,900 | 5,900 | 5,950 | 5,860 | 12,894 |
| December 01, 2025 | 5,890 | 5,850 | 5,850 | 5,930 | 5,820 | 23,294 |
| November 28, 2025 | 5,750 | 5,880 | 5,880 | 5,890 | 5,750 | 17,566 |
| November 27, 2025 | 5,650 | 5,790 | 5,790 | 5,830 | 5,650 | 11,661 |
| November 26, 2025 | 5,670 | 5,760 | 5,760 | 5,790 | 5,650 | 29,605 |
| November 25, 2025 | 5,570 | 5,640 | 5,640 | 5,670 | 5,560 | 19,297 |
| November 24, 2025 | 5,620 | 5,560 | 5,560 | 5,620 | 5,530 | 12,191 |
| November 21, 2025 | 5,490 | 5,560 | 5,560 | 5,570 | 5,440 | 22,029 |