7,030.00
-130(-1.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,080 | 7,030 | 7,030 | 7,130 | 7,010 | 14,773 |
| February 19, 2026 | 7,250 | 7,160 | 7,160 | 7,250 | 7,010 | 11,744 |
| February 13, 2026 | 7,260 | 7,160 | 7,160 | 7,590 | 7,030 | 29,690 |
| February 12, 2026 | 7,090 | 7,390 | 7,390 | 7,430 | 7,050 | 44,392 |
| February 11, 2026 | 6,940 | 7,070 | 7,070 | 7,600 | 6,900 | 88,590 |
| February 10, 2026 | 6,850 | 6,940 | 6,940 | 6,960 | 6,790 | 2,669 |
| February 09, 2026 | 6,780 | 6,850 | 6,850 | 6,960 | 6,660 | 7,326 |
| February 06, 2026 | 6,790 | 6,740 | 6,740 | 6,870 | 6,480 | 11,296 |
| February 05, 2026 | 6,750 | 6,810 | 6,810 | 6,940 | 6,750 | 5,941 |
| February 04, 2026 | 6,680 | 6,910 | 6,910 | 7,000 | 6,680 | 12,645 |
| February 03, 2026 | 6,730 | 6,780 | 6,780 | 6,900 | 6,730 | 7,328 |
| February 02, 2026 | 6,880 | 6,780 | 6,780 | 6,950 | 6,530 | 15,685 |
| January 30, 2026 | 6,990 | 6,880 | 6,880 | 6,990 | 6,850 | 21,170 |
| January 29, 2026 | 7,000 | 6,990 | 6,990 | 7,090 | 6,900 | 9,971 |
| January 28, 2026 | 7,100 | 7,000 | 7,000 | 7,150 | 6,980 | 13,173 |
| January 27, 2026 | 7,090 | 7,100 | 7,100 | 7,200 | 7,000 | 10,427 |
| January 26, 2026 | 7,110 | 7,200 | 7,200 | 7,200 | 7,110 | 10,567 |
| January 23, 2026 | 7,380 | 7,110 | 7,110 | 7,380 | 7,110 | 4,685 |
| January 22, 2026 | 7,100 | 7,200 | 7,200 | 7,230 | 7,100 | 7,560 |
| January 21, 2026 | 7,180 | 7,100 | 7,100 | 7,180 | 7,000 | 2,838 |
| January 20, 2026 | 6,990 | 7,100 | 7,100 | 7,100 | 6,990 | 7,651 |
| January 19, 2026 | 6,990 | 6,980 | 6,980 | 6,990 | 6,960 | 2,306 |
| January 16, 2026 | 7,100 | 6,990 | 6,990 | 7,100 | 6,980 | 4,489 |
| January 15, 2026 | 7,050 | 7,030 | 7,030 | 7,050 | 6,940 | 5,479 |
| January 14, 2026 | 7,070 | 7,050 | 7,050 | 7,100 | 7,020 | 3,792 |
| January 13, 2026 | 7,130 | 7,110 | 7,110 | 7,160 | 7,100 | 2,307 |
| January 12, 2026 | 7,110 | 7,080 | 7,080 | 7,110 | 7,080 | 4,101 |
| January 09, 2026 | 7,170 | 7,090 | 7,090 | 7,170 | 7,070 | 3,095 |
| January 08, 2026 | 7,200 | 7,090 | 7,090 | 7,200 | 7,070 | 5,862 |
| January 07, 2026 | 7,290 | 7,200 | 7,200 | 7,300 | 7,050 | 16,470 |
| January 06, 2026 | 7,260 | 7,270 | 7,270 | 7,330 | 7,240 | 8,135 |
| January 05, 2026 | 7,350 | 7,270 | 7,270 | 7,360 | 7,270 | 7,481 |
| January 02, 2026 | 7,560 | 7,350 | 7,350 | 7,560 | 7,280 | 5,237 |
| December 30, 2025 | 7,400 | 7,380 | 7,380 | 7,400 | 7,270 | 5,693 |
| December 29, 2025 | 7,390 | 7,360 | 7,360 | 7,430 | 7,350 | 6,948 |
| December 26, 2025 | 7,430 | 7,430 | 7,325 | 7,490 | 7,320 | 11,352 |
| December 24, 2025 | 7,500 | 7,430 | 7,430 | 7,560 | 7,400 | 15,039 |
| December 23, 2025 | 7,590 | 7,420 | 7,420 | 7,590 | 7,410 | 7,796 |
| December 22, 2025 | 7,680 | 7,570 | 7,570 | 7,680 | 7,470 | 11,266 |
| December 19, 2025 | 7,750 | 7,630 | 7,630 | 7,750 | 7,520 | 9,490 |
| December 18, 2025 | 7,490 | 7,550 | 7,550 | 7,820 | 7,260 | 23,536 |
| December 17, 2025 | 7,380 | 7,470 | 7,470 | 7,600 | 7,380 | 14,026 |
| December 16, 2025 | 7,360 | 7,350 | 7,350 | 7,520 | 7,300 | 10,699 |
| December 15, 2025 | 7,340 | 7,350 | 7,350 | 7,470 | 7,250 | 14,462 |
| December 12, 2025 | 7,370 | 7,370 | 7,370 | 7,500 | 7,280 | 13,295 |
| December 11, 2025 | 7,460 | 7,370 | 7,370 | 7,590 | 7,310 | 19,657 |
| December 10, 2025 | 7,450 | 7,390 | 7,390 | 7,590 | 7,350 | 31,554 |
| December 09, 2025 | 7,570 | 7,450 | 7,450 | 7,660 | 7,410 | 59,645 |
| December 08, 2025 | 7,550 | 7,790 | 7,790 | 9,460 | 7,460 | 985,336 |
| December 05, 2025 | 7,130 | 7,290 | 7,290 | 7,390 | 7,080 | 6,913 |
| December 04, 2025 | 7,060 | 7,140 | 7,140 | 7,170 | 7,050 | 2,797 |
| December 03, 2025 | 7,100 | 7,050 | 7,050 | 7,150 | 7,030 | 2,722 |
| December 02, 2025 | 7,110 | 7,090 | 7,090 | 7,150 | 7,010 | 4,046 |
| December 01, 2025 | 7,050 | 7,100 | 7,100 | 7,270 | 7,050 | 8,314 |
| November 28, 2025 | 7,050 | 7,050 | 7,050 | 7,290 | 7,000 | 14,444 |
| November 27, 2025 | 7,170 | 7,030 | 7,030 | 7,170 | 7,020 | 6,498 |
| November 26, 2025 | 7,050 | 7,240 | 7,240 | 7,310 | 6,960 | 8,240 |
| November 25, 2025 | 7,010 | 7,030 | 7,030 | 7,160 | 7,010 | 8,874 |
| November 24, 2025 | 7,130 | 7,060 | 7,060 | 7,190 | 7,000 | 3,745 |
| November 21, 2025 | 7,100 | 7,130 | 7,130 | 7,210 | 7,050 | 6,055 |