6,330.00
-60(-0.94%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,400 | 6,330 | 6,330 | 6,480 | 6,280 | 314,792 |
| February 19, 2026 | 5,930 | 6,390 | 6,390 | 6,790 | 5,930 | 1.46M |
| February 13, 2026 | 5,850 | 5,880 | 5,880 | 6,550 | 5,750 | 2.49M |
| February 12, 2026 | 5,830 | 5,850 | 5,850 | 5,940 | 5,750 | 156,132 |
| February 11, 2026 | 5,910 | 5,820 | 5,820 | 5,920 | 5,750 | 139,100 |
| February 10, 2026 | 5,770 | 5,900 | 5,900 | 5,980 | 5,720 | 322,447 |
| February 09, 2026 | 5,500 | 5,760 | 5,760 | 5,790 | 5,490 | 341,761 |
| February 06, 2026 | 5,540 | 5,430 | 5,430 | 5,540 | 5,250 | 302,134 |
| February 05, 2026 | 5,810 | 5,650 | 5,650 | 5,850 | 5,630 | 662,533 |
| February 04, 2026 | 5,950 | 6,280 | 6,280 | 6,300 | 5,940 | 563,576 |
| February 03, 2026 | 5,860 | 5,980 | 5,980 | 6,030 | 5,800 | 129,135 |
| February 02, 2026 | 5,950 | 5,770 | 5,770 | 6,010 | 5,730 | 174,198 |
| January 30, 2026 | 6,040 | 5,980 | 5,980 | 6,130 | 5,920 | 258,832 |
| January 29, 2026 | 6,050 | 6,030 | 6,030 | 6,060 | 5,850 | 212,674 |
| January 28, 2026 | 5,840 | 6,020 | 6,020 | 6,020 | 5,840 | 313,275 |
| January 27, 2026 | 5,800 | 5,840 | 5,840 | 5,880 | 5,720 | 114,713 |
| January 26, 2026 | 5,780 | 5,800 | 5,800 | 5,840 | 5,720 | 112,468 |
| January 23, 2026 | 5,660 | 5,720 | 5,720 | 5,760 | 5,620 | 110,044 |
| January 22, 2026 | 5,540 | 5,610 | 5,610 | 5,680 | 5,540 | 119,590 |
| January 21, 2026 | 5,520 | 5,530 | 5,530 | 5,570 | 5,400 | 144,737 |
| January 20, 2026 | 5,590 | 5,630 | 5,630 | 5,670 | 5,400 | 279,818 |
| January 19, 2026 | 5,610 | 5,590 | 5,590 | 5,670 | 5,550 | 176,410 |
| January 16, 2026 | 5,690 | 5,640 | 5,640 | 5,840 | 5,600 | 131,021 |
| January 15, 2026 | 5,680 | 5,690 | 5,690 | 5,750 | 5,640 | 65,613 |
| January 14, 2026 | 5,640 | 5,720 | 5,720 | 5,800 | 5,640 | 65,568 |
| January 13, 2026 | 5,680 | 5,680 | 5,680 | 5,750 | 5,600 | 107,270 |
| January 12, 2026 | 5,720 | 5,680 | 5,680 | 5,760 | 5,650 | 64,052 |
| January 09, 2026 | 5,600 | 5,680 | 5,680 | 5,750 | 5,580 | 91,085 |
| January 08, 2026 | 5,820 | 5,650 | 5,650 | 5,840 | 5,650 | 177,246 |
| January 07, 2026 | 6,060 | 5,820 | 5,820 | 6,060 | 5,780 | 153,142 |
| January 06, 2026 | 6,070 | 6,030 | 6,030 | 6,070 | 5,950 | 80,862 |
| January 05, 2026 | 5,930 | 6,060 | 6,060 | 6,130 | 5,910 | 225,445 |
| January 02, 2026 | 5,880 | 5,870 | 5,870 | 5,890 | 5,780 | 102,982 |
| December 30, 2025 | 5,860 | 5,880 | 5,880 | 5,890 | 5,820 | 33,408 |
| December 29, 2025 | 5,960 | 5,870 | 5,870 | 5,960 | 5,850 | 60,722 |
| December 26, 2025 | 5,910 | 5,950 | 5,950 | 5,980 | 5,870 | 68,533 |
| December 24, 2025 | 5,970 | 5,900 | 5,900 | 6,000 | 5,880 | 57,085 |
| December 23, 2025 | 6,130 | 5,970 | 5,970 | 6,130 | 5,970 | 57,116 |
| December 22, 2025 | 5,970 | 6,100 | 6,100 | 6,130 | 5,970 | 110,088 |
| December 19, 2025 | 5,850 | 5,960 | 5,960 | 5,990 | 5,850 | 65,059 |
| December 18, 2025 | 5,870 | 5,900 | 5,900 | 5,920 | 5,780 | 43,972 |
| December 17, 2025 | 5,810 | 5,900 | 5,900 | 5,900 | 5,800 | 55,697 |
| December 16, 2025 | 6,040 | 5,810 | 5,810 | 6,040 | 5,810 | 141,133 |
| December 15, 2025 | 6,020 | 6,050 | 6,050 | 6,080 | 5,950 | 52,534 |
| December 12, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,950 | 63,212 |
| December 11, 2025 | 6,030 | 6,020 | 6,020 | 6,030 | 5,920 | 89,527 |
| December 10, 2025 | 5,960 | 6,000 | 6,000 | 6,030 | 5,910 | 68,454 |
| December 09, 2025 | 6,050 | 5,960 | 5,960 | 6,050 | 5,910 | 120,996 |
| December 08, 2025 | 6,050 | 6,030 | 6,030 | 6,120 | 6,000 | 89,051 |
| December 05, 2025 | 5,930 | 6,000 | 6,000 | 6,000 | 5,890 | 83,659 |
| December 04, 2025 | 6,150 | 5,930 | 5,930 | 6,150 | 5,870 | 163,376 |
| December 03, 2025 | 6,040 | 6,110 | 6,110 | 6,150 | 6,000 | 170,970 |
| December 02, 2025 | 6,050 | 6,000 | 6,000 | 6,070 | 5,910 | 205,181 |
| December 01, 2025 | 6,190 | 6,000 | 6,000 | 6,220 | 5,980 | 250,924 |
| November 28, 2025 | 5,900 | 6,150 | 6,150 | 6,180 | 5,850 | 129,934 |
| November 27, 2025 | 5,920 | 5,880 | 5,880 | 5,990 | 5,850 | 70,663 |
| November 26, 2025 | 5,800 | 5,920 | 5,920 | 5,920 | 5,780 | 82,056 |
| November 25, 2025 | 5,900 | 5,790 | 5,790 | 5,950 | 5,780 | 97,010 |
| November 24, 2025 | 5,870 | 5,820 | 5,820 | 5,960 | 5,810 | 138,147 |
| November 21, 2025 | 6,040 | 5,850 | 5,850 | 6,050 | 5,850 | 161,309 |