7,140.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,090 | 7,140 | 7,140 | 7,240 | 7,050 | 12,885 |
| February 19, 2026 | 7,150 | 7,140 | 7,140 | 7,330 | 7,000 | 30,122 |
| February 13, 2026 | 7,180 | 7,150 | 7,150 | 7,300 | 7,040 | 20,146 |
| February 12, 2026 | 6,800 | 7,150 | 7,150 | 7,250 | 6,760 | 33,850 |
| February 11, 2026 | 6,700 | 6,800 | 6,800 | 6,820 | 6,650 | 24,758 |
| February 10, 2026 | 6,640 | 6,730 | 6,730 | 6,810 | 6,600 | 17,723 |
| February 09, 2026 | 6,630 | 6,630 | 6,630 | 6,690 | 6,510 | 18,915 |
| February 06, 2026 | 6,770 | 6,590 | 6,590 | 6,770 | 6,520 | 27,327 |
| February 05, 2026 | 6,900 | 6,870 | 6,870 | 7,290 | 6,720 | 97,897 |
| February 04, 2026 | 6,700 | 6,810 | 6,810 | 6,900 | 6,470 | 34,142 |
| February 03, 2026 | 6,450 | 6,520 | 6,520 | 6,520 | 6,450 | 12,392 |
| February 02, 2026 | 6,400 | 6,460 | 6,460 | 6,780 | 6,350 | 32,378 |
| January 30, 2026 | 6,470 | 6,450 | 6,450 | 6,470 | 6,310 | 15,783 |
| January 29, 2026 | 6,400 | 6,460 | 6,460 | 6,490 | 6,300 | 12,977 |
| January 28, 2026 | 6,370 | 6,400 | 6,400 | 6,450 | 6,300 | 18,763 |
| January 27, 2026 | 6,420 | 6,370 | 6,370 | 6,420 | 6,350 | 7,455 |
| January 26, 2026 | 6,660 | 6,420 | 6,420 | 6,700 | 6,200 | 13,176 |
| January 23, 2026 | 6,400 | 6,480 | 6,480 | 6,590 | 6,310 | 12,151 |
| January 22, 2026 | 6,510 | 6,400 | 6,400 | 6,510 | 6,330 | 6,176 |
| January 21, 2026 | 6,530 | 6,410 | 6,410 | 6,570 | 6,240 | 2,961 |
| January 20, 2026 | 6,450 | 6,530 | 6,530 | 6,600 | 6,400 | 9,671 |
| January 19, 2026 | 6,440 | 6,460 | 6,460 | 6,520 | 6,360 | 6,688 |
| January 16, 2026 | 6,470 | 6,440 | 6,440 | 6,660 | 6,350 | 12,208 |
| January 15, 2026 | 6,360 | 6,470 | 6,470 | 6,530 | 6,360 | 10,386 |
| January 14, 2026 | 6,320 | 6,410 | 6,410 | 6,410 | 6,150 | 10,139 |
| January 13, 2026 | 6,100 | 6,230 | 6,230 | 6,260 | 6,100 | 12,097 |
| January 12, 2026 | 6,190 | 6,140 | 6,140 | 6,250 | 6,120 | 7,308 |
| January 09, 2026 | 6,130 | 6,190 | 6,190 | 6,190 | 6,090 | 4,094 |
| January 08, 2026 | 6,240 | 6,130 | 6,130 | 6,240 | 6,120 | 9,175 |
| January 07, 2026 | 6,330 | 6,240 | 6,240 | 6,330 | 6,200 | 6,339 |
| January 06, 2026 | 6,300 | 6,330 | 6,330 | 6,330 | 6,200 | 9,060 |
| January 05, 2026 | 6,310 | 6,360 | 6,360 | 6,360 | 6,170 | 7,433 |
| January 02, 2026 | 6,420 | 6,290 | 6,290 | 6,420 | 6,240 | 15,569 |
| December 30, 2025 | 6,360 | 6,420 | 6,420 | 6,420 | 6,250 | 14,634 |
| December 29, 2025 | 6,430 | 6,430 | 6,430 | 6,440 | 6,320 | 9,528 |
| December 26, 2025 | 6,470 | 6,430 | 6,430 | 6,470 | 6,350 | 17,358 |
| December 24, 2025 | 6,590 | 6,510 | 6,510 | 6,590 | 6,320 | 28,160 |
| December 23, 2025 | 6,800 | 6,450 | 6,450 | 6,800 | 6,370 | 23,352 |
| December 22, 2025 | 6,730 | 6,620 | 6,620 | 6,760 | 6,550 | 12,354 |
| December 19, 2025 | 6,800 | 6,690 | 6,690 | 6,800 | 6,590 | 23,877 |
| December 18, 2025 | 6,800 | 6,590 | 6,590 | 6,800 | 6,490 | 35,252 |
| December 17, 2025 | 6,720 | 6,720 | 6,720 | 6,880 | 6,640 | 22,413 |
| December 16, 2025 | 6,720 | 6,730 | 6,730 | 6,790 | 6,560 | 23,376 |
| December 15, 2025 | 6,760 | 6,740 | 6,740 | 6,980 | 6,630 | 56,599 |
| December 12, 2025 | 6,520 | 6,770 | 6,770 | 6,960 | 6,490 | 54,755 |
| December 11, 2025 | 6,390 | 6,440 | 6,440 | 6,620 | 6,330 | 15,148 |
| December 10, 2025 | 6,450 | 6,490 | 6,490 | 6,500 | 6,380 | 9,196 |
| December 09, 2025 | 6,440 | 6,500 | 6,500 | 6,530 | 6,390 | 9,290 |
| December 08, 2025 | 6,520 | 6,490 | 6,490 | 6,550 | 6,330 | 12,129 |
| December 05, 2025 | 6,640 | 6,570 | 6,570 | 6,640 | 6,470 | 6,233 |
| December 04, 2025 | 6,660 | 6,550 | 6,550 | 6,910 | 6,420 | 25,079 |
| December 03, 2025 | 6,590 | 6,740 | 6,740 | 6,850 | 6,500 | 39,034 |
| December 02, 2025 | 6,440 | 6,560 | 6,560 | 6,600 | 6,420 | 12,461 |
| December 01, 2025 | 6,400 | 6,420 | 6,420 | 6,560 | 6,400 | 18,509 |
| November 28, 2025 | 6,360 | 6,400 | 6,400 | 6,990 | 6,210 | 94,029 |
| November 27, 2025 | 6,420 | 6,420 | 6,420 | 6,430 | 6,330 | 4,650 |
| November 26, 2025 | 6,330 | 6,430 | 6,430 | 6,440 | 6,320 | 2,842 |
| November 25, 2025 | 6,360 | 6,410 | 6,410 | 6,440 | 6,250 | 7,001 |
| November 24, 2025 | 6,380 | 6,450 | 6,450 | 6,470 | 6,210 | 5,420 |
| November 21, 2025 | 6,400 | 6,390 | 6,390 | 6,410 | 6,220 | 17,174 |