7,450.00
+210(+2.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,170 | 7,450 | 7,450 | 7,570 | 7,090 | 82,602 |
| February 19, 2026 | 7,230 | 7,240 | 7,240 | 7,350 | 7,170 | 54,323 |
| February 13, 2026 | 7,140 | 7,220 | 7,220 | 7,300 | 7,090 | 47,448 |
| February 12, 2026 | 7,020 | 7,140 | 7,140 | 7,170 | 6,990 | 51,469 |
| February 11, 2026 | 6,950 | 6,960 | 6,960 | 6,980 | 6,780 | 57,082 |
| February 10, 2026 | 6,800 | 6,950 | 6,950 | 6,990 | 6,660 | 64,327 |
| February 09, 2026 | 6,600 | 6,800 | 6,800 | 7,200 | 6,320 | 104,625 |
| February 06, 2026 | 6,500 | 6,510 | 6,510 | 6,520 | 6,130 | 59,236 |
| February 05, 2026 | 6,240 | 6,500 | 6,500 | 6,530 | 6,190 | 88,494 |
| February 04, 2026 | 6,000 | 6,240 | 6,240 | 6,280 | 5,930 | 57,004 |
| February 03, 2026 | 5,860 | 6,000 | 6,000 | 6,010 | 5,850 | 30,598 |
| February 02, 2026 | 6,030 | 5,840 | 5,840 | 6,050 | 5,780 | 59,802 |
| January 30, 2026 | 5,900 | 5,980 | 5,980 | 6,050 | 5,810 | 59,399 |
| January 29, 2026 | 5,750 | 5,900 | 5,900 | 5,950 | 5,600 | 108,781 |
| January 28, 2026 | 5,750 | 5,750 | 5,750 | 5,870 | 5,680 | 46,716 |
| January 27, 2026 | 5,870 | 5,750 | 5,750 | 5,870 | 5,620 | 136,020 |
| January 26, 2026 | 5,940 | 5,810 | 5,810 | 5,940 | 5,730 | 105,008 |
| January 23, 2026 | 5,780 | 5,800 | 5,800 | 5,870 | 5,730 | 86,652 |
| January 22, 2026 | 5,820 | 5,770 | 5,770 | 5,980 | 5,770 | 71,798 |
| January 21, 2026 | 5,780 | 5,820 | 5,820 | 5,910 | 5,680 | 56,218 |
| January 20, 2026 | 5,750 | 5,860 | 5,860 | 5,910 | 5,620 | 50,667 |
| January 19, 2026 | 5,820 | 5,750 | 5,750 | 5,850 | 5,700 | 53,750 |
| January 16, 2026 | 5,700 | 5,740 | 5,740 | 5,850 | 5,660 | 42,043 |
| January 15, 2026 | 5,650 | 5,690 | 5,690 | 5,710 | 5,580 | 61,949 |
| January 14, 2026 | 5,690 | 5,650 | 5,650 | 5,690 | 5,460 | 46,310 |
| January 13, 2026 | 5,450 | 5,550 | 5,550 | 5,680 | 5,450 | 16,163 |
| January 12, 2026 | 5,620 | 5,520 | 5,520 | 5,700 | 5,520 | 34,097 |
| January 09, 2026 | 5,790 | 5,620 | 5,620 | 5,790 | 5,530 | 12,963 |
| January 08, 2026 | 5,760 | 5,610 | 5,610 | 5,790 | 5,580 | 34,935 |
| January 07, 2026 | 5,910 | 5,760 | 5,760 | 5,980 | 5,730 | 46,644 |
| January 06, 2026 | 6,080 | 5,910 | 5,910 | 6,080 | 5,900 | 34,786 |
| January 05, 2026 | 5,970 | 6,150 | 6,150 | 6,150 | 5,920 | 35,720 |
| January 02, 2026 | 6,130 | 5,970 | 5,970 | 6,210 | 5,970 | 57,604 |
| December 30, 2025 | 5,950 | 6,060 | 6,060 | 6,100 | 5,820 | 21,677 |
| December 29, 2025 | 5,990 | 5,870 | 5,870 | 5,990 | 5,840 | 54,233 |
| December 26, 2025 | 6,110 | 6,020 | 6,020 | 6,120 | 5,950 | 17,406 |
| December 24, 2025 | 6,110 | 6,110 | 6,110 | 6,160 | 6,040 | 20,976 |
| December 23, 2025 | 6,260 | 6,110 | 6,110 | 6,270 | 6,100 | 39,478 |
| December 22, 2025 | 6,280 | 6,270 | 6,270 | 6,280 | 6,180 | 17,571 |
| December 19, 2025 | 6,320 | 6,280 | 6,280 | 6,450 | 6,210 | 80,785 |
| December 18, 2025 | 6,350 | 6,370 | 6,370 | 6,410 | 6,170 | 38,914 |
| December 17, 2025 | 6,350 | 6,420 | 6,420 | 6,460 | 6,240 | 34,848 |
| December 16, 2025 | 6,450 | 6,300 | 6,300 | 6,570 | 6,300 | 38,237 |
| December 15, 2025 | 6,450 | 6,460 | 6,460 | 6,570 | 6,350 | 51,625 |
| December 12, 2025 | 6,280 | 6,460 | 6,460 | 6,540 | 6,280 | 28,570 |
| December 11, 2025 | 6,250 | 6,300 | 6,300 | 6,400 | 6,200 | 35,622 |
| December 10, 2025 | 6,270 | 6,250 | 6,250 | 6,360 | 6,200 | 30,024 |
| December 09, 2025 | 6,120 | 6,310 | 6,310 | 6,310 | 6,080 | 26,738 |
| December 08, 2025 | 6,370 | 6,180 | 6,180 | 6,370 | 6,080 | 98,543 |
| December 05, 2025 | 6,340 | 6,370 | 6,370 | 6,390 | 6,220 | 35,882 |
| December 04, 2025 | 6,240 | 6,310 | 6,310 | 6,340 | 6,130 | 40,062 |
| December 03, 2025 | 6,160 | 6,230 | 6,230 | 6,370 | 6,090 | 54,921 |
| December 02, 2025 | 5,870 | 6,100 | 6,100 | 6,190 | 5,820 | 55,230 |
| December 01, 2025 | 5,980 | 5,870 | 5,870 | 6,000 | 5,710 | 42,436 |
| November 28, 2025 | 5,650 | 5,860 | 5,860 | 5,910 | 5,640 | 34,437 |
| November 27, 2025 | 5,710 | 5,640 | 5,640 | 5,750 | 5,620 | 24,830 |
| November 26, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,540 | 13,566 |
| November 25, 2025 | 5,500 | 5,600 | 5,600 | 5,780 | 5,500 | 35,560 |
| November 24, 2025 | 5,780 | 5,640 | 5,640 | 5,830 | 5,620 | 39,081 |
| November 21, 2025 | 5,610 | 5,680 | 5,680 | 5,690 | 5,550 | 23,398 |