7,050.00
+40(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,070 | 7,050 | 7,050 | 7,070 | 6,990 | 29,596 |
| February 19, 2026 | 7,010 | 7,010 | 7,010 | 7,050 | 6,910 | 36,293 |
| February 13, 2026 | 6,980 | 6,970 | 6,970 | 7,000 | 6,890 | 11,451 |
| February 12, 2026 | 6,970 | 6,990 | 6,990 | 7,000 | 6,900 | 26,493 |
| February 11, 2026 | 6,940 | 6,940 | 6,940 | 6,950 | 6,860 | 20,284 |
| February 10, 2026 | 6,870 | 6,900 | 6,900 | 6,910 | 6,810 | 34,223 |
| February 09, 2026 | 6,840 | 6,810 | 6,810 | 7,010 | 6,790 | 71,266 |
| February 06, 2026 | 6,830 | 6,800 | 6,800 | 6,840 | 6,650 | 43,167 |
| February 05, 2026 | 6,800 | 6,850 | 6,850 | 6,890 | 6,800 | 26,846 |
| February 04, 2026 | 6,700 | 6,830 | 6,830 | 6,830 | 6,690 | 45,602 |
| February 03, 2026 | 6,700 | 6,690 | 6,690 | 6,720 | 6,630 | 47,097 |
| February 02, 2026 | 6,700 | 6,650 | 6,650 | 6,780 | 6,650 | 39,390 |
| January 30, 2026 | 6,750 | 6,700 | 6,700 | 6,790 | 6,670 | 29,361 |
| January 29, 2026 | 6,720 | 6,730 | 6,730 | 6,760 | 6,650 | 47,717 |
| January 28, 2026 | 6,690 | 6,720 | 6,720 | 6,790 | 6,680 | 35,574 |
| January 27, 2026 | 6,750 | 6,720 | 6,720 | 6,750 | 6,660 | 41,103 |
| January 26, 2026 | 6,850 | 6,750 | 6,750 | 6,850 | 6,740 | 35,848 |
| January 23, 2026 | 6,740 | 6,780 | 6,780 | 6,810 | 6,720 | 22,020 |
| January 22, 2026 | 6,700 | 6,750 | 6,750 | 6,810 | 6,700 | 40,860 |
| January 21, 2026 | 6,670 | 6,670 | 6,670 | 6,880 | 6,640 | 52,196 |
| January 20, 2026 | 6,620 | 6,670 | 6,670 | 6,700 | 6,550 | 46,166 |
| January 19, 2026 | 6,660 | 6,620 | 6,620 | 6,730 | 6,550 | 84,623 |
| January 16, 2026 | 6,730 | 6,660 | 6,660 | 6,750 | 6,660 | 12,829 |
| January 15, 2026 | 6,680 | 6,680 | 6,680 | 6,730 | 6,590 | 33,347 |
| January 14, 2026 | 6,780 | 6,690 | 6,690 | 6,780 | 6,670 | 15,426 |
| January 13, 2026 | 6,820 | 6,700 | 6,700 | 6,820 | 6,680 | 10,763 |
| January 12, 2026 | 6,650 | 6,800 | 6,800 | 6,800 | 6,600 | 14,945 |
| January 09, 2026 | 6,730 | 6,610 | 6,610 | 6,730 | 6,590 | 16,464 |
| January 08, 2026 | 6,750 | 6,620 | 6,620 | 6,770 | 6,610 | 50,334 |
| January 07, 2026 | 6,880 | 6,770 | 6,770 | 6,880 | 6,700 | 25,362 |
| January 06, 2026 | 6,970 | 6,810 | 6,810 | 6,970 | 6,790 | 28,649 |
| January 05, 2026 | 7,080 | 6,910 | 6,910 | 7,080 | 6,870 | 29,294 |
| January 02, 2026 | 7,060 | 7,010 | 7,010 | 7,100 | 6,870 | 42,825 |
| December 30, 2025 | 7,040 | 7,060 | 7,060 | 7,110 | 7,000 | 21,662 |
| December 29, 2025 | 7,040 | 7,050 | 7,050 | 7,070 | 6,960 | 74,480 |
| December 26, 2025 | 7,320 | 7,380 | 7,380 | 7,410 | 7,320 | 20,535 |
| December 24, 2025 | 7,320 | 7,330 | 7,330 | 7,380 | 7,290 | 14,518 |
| December 23, 2025 | 7,390 | 7,320 | 7,320 | 7,390 | 7,300 | 30,595 |
| December 22, 2025 | 7,340 | 7,350 | 7,350 | 7,410 | 7,320 | 22,433 |
| December 19, 2025 | 7,390 | 7,390 | 7,390 | 7,390 | 7,310 | 13,106 |
| December 18, 2025 | 7,300 | 7,370 | 7,370 | 7,410 | 7,280 | 17,756 |
| December 17, 2025 | 7,370 | 7,370 | 7,370 | 7,420 | 7,320 | 29,737 |
| December 16, 2025 | 7,330 | 7,310 | 7,310 | 7,440 | 7,280 | 92,667 |
| December 15, 2025 | 7,370 | 7,410 | 7,410 | 7,420 | 7,280 | 22,013 |
| December 12, 2025 | 7,380 | 7,400 | 7,400 | 7,400 | 7,310 | 7,647 |
| December 11, 2025 | 7,380 | 7,300 | 7,300 | 7,400 | 7,290 | 49,031 |
| December 10, 2025 | 7,400 | 7,300 | 7,300 | 7,400 | 7,270 | 13,155 |
| December 09, 2025 | 7,400 | 7,380 | 7,380 | 7,400 | 7,330 | 9,507 |
| December 08, 2025 | 7,450 | 7,400 | 7,400 | 7,450 | 7,330 | 38,525 |
| December 05, 2025 | 7,380 | 7,470 | 7,470 | 7,470 | 7,350 | 104,846 |
| December 04, 2025 | 7,230 | 7,290 | 7,290 | 7,290 | 7,190 | 18,499 |
| December 03, 2025 | 7,260 | 7,220 | 7,220 | 7,260 | 7,200 | 14,912 |
| December 02, 2025 | 7,140 | 7,240 | 7,240 | 7,250 | 7,140 | 13,649 |
| December 01, 2025 | 7,270 | 7,190 | 7,190 | 7,270 | 7,150 | 26,568 |
| November 28, 2025 | 7,230 | 7,180 | 7,180 | 7,230 | 7,160 | 12,468 |
| November 27, 2025 | 7,190 | 7,220 | 7,220 | 7,250 | 7,160 | 8,636 |
| November 26, 2025 | 7,120 | 7,240 | 7,240 | 7,240 | 7,120 | 19,387 |
| November 25, 2025 | 7,250 | 7,150 | 7,150 | 7,290 | 7,120 | 36,863 |
| November 24, 2025 | 7,200 | 7,250 | 7,250 | 7,310 | 7,170 | 93,534 |
| November 21, 2025 | 7,120 | 7,200 | 7,200 | 7,240 | 7,120 | 21,270 |