7,830.00
+70(+0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,750 | 7,830 | 7,830 | 7,900 | 7,660 | 512,609 |
| February 19, 2026 | 8,430 | 7,760 | 7,760 | 8,440 | 7,610 | 1.42M |
| February 13, 2026 | 7,900 | 8,400 | 8,400 | 8,600 | 7,760 | 1.77M |
| February 12, 2026 | 7,700 | 7,940 | 7,940 | 8,000 | 7,410 | 1.3M |
| February 11, 2026 | 7,510 | 7,570 | 7,570 | 7,720 | 7,430 | 881,658 |
| February 10, 2026 | 7,300 | 7,510 | 7,510 | 7,550 | 7,230 | 811,283 |
| February 09, 2026 | 7,400 | 7,300 | 7,300 | 7,400 | 7,150 | 1.08M |
| February 06, 2026 | 7,060 | 7,310 | 7,310 | 7,440 | 6,800 | 913,416 |
| February 05, 2026 | 7,250 | 7,180 | 7,180 | 7,440 | 7,060 | 1.31M |
| February 04, 2026 | 7,350 | 7,320 | 7,320 | 7,400 | 7,100 | 465,234 |
| February 03, 2026 | 7,100 | 7,420 | 7,420 | 7,780 | 6,940 | 1.45M |
| February 02, 2026 | 7,060 | 6,870 | 6,870 | 7,300 | 6,870 | 437,216 |
| January 30, 2026 | 7,390 | 7,060 | 7,060 | 7,420 | 6,800 | 967,422 |
| January 29, 2026 | 7,000 | 7,310 | 7,310 | 7,390 | 7,000 | 1.21M |
| January 28, 2026 | 6,710 | 6,910 | 6,910 | 6,950 | 6,690 | 453,431 |
| January 27, 2026 | 6,580 | 6,680 | 6,680 | 6,790 | 6,540 | 400,065 |
| January 26, 2026 | 6,500 | 6,670 | 6,670 | 6,710 | 6,445 | 377,683 |
| January 23, 2026 | 6,370 | 6,590 | 6,590 | 6,640 | 6,300 | 636,825 |
| January 22, 2026 | 6,150 | 6,220 | 6,220 | 6,320 | 6,120 | 318,237 |
| January 21, 2026 | 6,100 | 6,120 | 6,120 | 6,150 | 5,990 | 252,064 |
| January 20, 2026 | 6,090 | 6,200 | 6,200 | 6,310 | 6,000 | 308,205 |
| January 19, 2026 | 6,110 | 6,130 | 6,130 | 6,170 | 6,020 | 260,715 |
| January 16, 2026 | 5,980 | 6,070 | 6,070 | 6,080 | 5,880 | 281,080 |
| January 15, 2026 | 6,160 | 5,980 | 5,980 | 6,170 | 5,820 | 686,111 |
| January 14, 2026 | 6,350 | 6,120 | 6,120 | 6,370 | 6,110 | 427,144 |
| January 13, 2026 | 6,490 | 6,320 | 6,320 | 6,490 | 6,270 | 332,055 |
| January 12, 2026 | 6,370 | 6,490 | 6,490 | 6,600 | 6,330 | 347,684 |
| January 09, 2026 | 6,410 | 6,350 | 6,350 | 6,500 | 6,280 | 261,983 |
| January 08, 2026 | 6,900 | 6,340 | 6,340 | 6,910 | 6,340 | 643,224 |
| January 07, 2026 | 6,800 | 6,910 | 6,910 | 7,250 | 6,760 | 1.28M |
| January 06, 2026 | 6,590 | 6,810 | 6,810 | 6,970 | 6,540 | 652,821 |
| January 05, 2026 | 6,300 | 6,590 | 6,590 | 6,630 | 6,290 | 386,983 |
| January 02, 2026 | 6,290 | 6,300 | 6,300 | 6,340 | 6,210 | 145,624 |
| December 30, 2025 | 6,480 | 6,290 | 6,290 | 6,480 | 6,220 | 185,185 |
| December 29, 2025 | 6,360 | 6,550 | 6,550 | 6,610 | 6,250 | 473,367 |
| December 26, 2025 | 6,210 | 6,160 | 6,160 | 6,390 | 6,140 | 218,662 |
| December 24, 2025 | 6,440 | 6,230 | 6,230 | 6,440 | 6,170 | 195,352 |
| December 23, 2025 | 6,550 | 6,350 | 6,350 | 6,550 | 6,320 | 216,767 |
| December 22, 2025 | 6,550 | 6,550 | 6,550 | 6,640 | 6,430 | 260,033 |
| December 19, 2025 | 6,400 | 6,550 | 6,550 | 6,580 | 6,370 | 276,722 |
| December 18, 2025 | 6,200 | 6,400 | 6,400 | 6,520 | 6,130 | 198,247 |
| December 17, 2025 | 6,310 | 6,250 | 6,250 | 6,410 | 6,210 | 196,476 |
| December 16, 2025 | 6,590 | 6,310 | 6,310 | 6,630 | 6,280 | 314,469 |
| December 15, 2025 | 6,610 | 6,540 | 6,540 | 6,730 | 6,450 | 340,128 |
| December 12, 2025 | 6,390 | 6,610 | 6,610 | 6,660 | 6,350 | 647,149 |
| December 11, 2025 | 6,290 | 6,330 | 6,330 | 6,420 | 6,250 | 251,015 |
| December 10, 2025 | 6,340 | 6,260 | 6,260 | 6,340 | 6,160 | 143,587 |
| December 09, 2025 | 6,340 | 6,330 | 6,330 | 6,380 | 6,280 | 104,373 |
| December 08, 2025 | 6,280 | 6,340 | 6,340 | 6,450 | 6,220 | 156,352 |
| December 05, 2025 | 6,300 | 6,340 | 6,340 | 6,390 | 6,260 | 175,837 |
| December 04, 2025 | 6,460 | 6,330 | 6,330 | 6,500 | 6,300 | 285,583 |
| December 03, 2025 | 6,470 | 6,550 | 6,550 | 6,700 | 6,410 | 497,687 |
| December 02, 2025 | 6,280 | 6,570 | 6,570 | 6,630 | 6,120 | 861,950 |
| December 01, 2025 | 6,240 | 6,290 | 6,290 | 6,400 | 6,200 | 244,917 |
| November 28, 2025 | 6,090 | 6,230 | 6,230 | 6,330 | 6,000 | 391,053 |
| November 27, 2025 | 6,330 | 6,070 | 6,070 | 6,330 | 6,010 | 506,299 |
| November 26, 2025 | 6,160 | 6,330 | 6,330 | 6,430 | 6,120 | 731,984 |
| November 25, 2025 | 6,160 | 6,050 | 6,050 | 6,350 | 6,020 | 441,399 |
| November 24, 2025 | 6,380 | 6,200 | 6,200 | 6,410 | 6,020 | 1.09M |
| November 21, 2025 | 6,540 | 6,110 | 6,110 | 6,540 | 6,050 | 703,042 |