7,460.00
+230(+3.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,250 | 7,460 | 7,460 | 7,520 | 7,100 | 98,626 |
| February 19, 2026 | 7,300 | 7,230 | 7,230 | 7,320 | 7,090 | 49,066 |
| February 13, 2026 | 7,150 | 7,230 | 7,230 | 7,260 | 7,090 | 62,029 |
| February 12, 2026 | 7,070 | 7,170 | 7,170 | 7,250 | 7,060 | 44,959 |
| February 11, 2026 | 7,040 | 7,050 | 7,050 | 7,160 | 7,020 | 52,545 |
| February 10, 2026 | 6,930 | 7,010 | 7,010 | 7,070 | 6,850 | 49,986 |
| February 09, 2026 | 6,860 | 6,850 | 6,850 | 7,070 | 6,840 | 55,486 |
| February 06, 2026 | 6,870 | 6,850 | 6,850 | 6,930 | 6,550 | 57,400 |
| February 05, 2026 | 6,850 | 6,880 | 6,880 | 6,960 | 6,740 | 63,092 |
| February 04, 2026 | 6,610 | 6,850 | 6,850 | 6,850 | 6,590 | 74,307 |
| February 03, 2026 | 6,540 | 6,610 | 6,610 | 6,610 | 6,410 | 19,636 |
| February 02, 2026 | 6,750 | 6,450 | 6,450 | 6,750 | 6,430 | 62,203 |
| January 30, 2026 | 6,650 | 6,650 | 6,650 | 6,710 | 6,580 | 23,241 |
| January 29, 2026 | 6,640 | 6,650 | 6,650 | 6,730 | 6,520 | 35,117 |
| January 28, 2026 | 6,630 | 6,630 | 6,630 | 6,670 | 6,500 | 33,744 |
| January 27, 2026 | 6,670 | 6,630 | 6,630 | 6,670 | 6,570 | 22,086 |
| January 26, 2026 | 6,670 | 6,730 | 6,730 | 6,750 | 6,580 | 38,268 |
| January 23, 2026 | 6,410 | 6,630 | 6,630 | 6,690 | 6,400 | 56,968 |
| January 22, 2026 | 6,430 | 6,420 | 6,420 | 6,550 | 6,360 | 64,018 |
| January 21, 2026 | 6,520 | 6,470 | 6,470 | 6,620 | 6,360 | 23,042 |
| January 20, 2026 | 6,370 | 6,530 | 6,530 | 6,620 | 6,310 | 23,223 |
| January 19, 2026 | 6,460 | 6,360 | 6,360 | 6,500 | 6,360 | 29,312 |
| January 16, 2026 | 6,510 | 6,460 | 6,460 | 6,580 | 6,430 | 25,018 |
| January 15, 2026 | 6,500 | 6,540 | 6,540 | 6,610 | 6,450 | 24,312 |
| January 14, 2026 | 6,450 | 6,500 | 6,500 | 6,560 | 6,340 | 22,430 |
| January 13, 2026 | 6,370 | 6,380 | 6,370 | 6,660 | 6,250 | 41,599 |
| January 12, 2026 | 6,310 | 6,370 | 6,370 | 6,440 | 6,290 | 17,647 |
| January 09, 2026 | 6,220 | 6,310 | 6,310 | 6,430 | 6,220 | 21,972 |
| January 08, 2026 | 6,410 | 6,250 | 6,250 | 6,420 | 6,250 | 50,758 |
| January 07, 2026 | 6,650 | 6,450 | 6,450 | 6,650 | 6,340 | 120,065 |
| January 06, 2026 | 6,670 | 6,640 | 6,640 | 6,810 | 6,600 | 23,531 |
| January 05, 2026 | 6,810 | 6,690 | 6,690 | 6,990 | 6,660 | 36,677 |
| January 02, 2026 | 6,810 | 6,730 | 6,730 | 6,900 | 6,690 | 21,253 |
| December 30, 2025 | 6,830 | 6,800 | 6,800 | 6,870 | 6,760 | 11,868 |
| December 29, 2025 | 6,950 | 6,830 | 6,830 | 6,950 | 6,790 | 17,553 |
| December 26, 2025 | 7,060 | 6,950 | 6,820 | 7,060 | 6,850 | 33,460 |
| December 24, 2025 | 7,070 | 7,030 | 7,030 | 7,100 | 7,010 | 7,894 |
| December 23, 2025 | 7,100 | 7,050 | 7,050 | 7,110 | 7,020 | 23,150 |
| December 22, 2025 | 7,100 | 7,100 | 7,100 | 7,190 | 7,070 | 25,491 |
| December 19, 2025 | 7,080 | 7,140 | 7,140 | 7,180 | 7,000 | 20,794 |
| December 18, 2025 | 7,120 | 7,050 | 7,050 | 7,130 | 7,000 | 23,850 |
| December 17, 2025 | 7,090 | 7,140 | 7,140 | 7,300 | 7,020 | 87,034 |
| December 16, 2025 | 7,060 | 7,090 | 7,090 | 7,250 | 7,040 | 41,902 |
| December 15, 2025 | 7,140 | 7,100 | 7,100 | 7,360 | 7,100 | 84,623 |
| December 12, 2025 | 7,240 | 7,130 | 7,130 | 7,310 | 7,050 | 111,522 |
| December 11, 2025 | 6,810 | 7,110 | 7,110 | 8,070 | 6,790 | 1.27M |
| December 10, 2025 | 6,800 | 6,800 | 6,800 | 6,860 | 6,750 | 15,214 |
| December 09, 2025 | 6,810 | 6,800 | 6,800 | 6,840 | 6,740 | 15,305 |
| December 08, 2025 | 6,960 | 6,830 | 6,830 | 6,960 | 6,790 | 21,020 |
| December 05, 2025 | 7,090 | 6,950 | 6,950 | 7,090 | 6,870 | 22,591 |
| December 04, 2025 | 7,170 | 7,030 | 7,030 | 7,170 | 6,920 | 11,972 |
| December 03, 2025 | 7,000 | 7,070 | 7,070 | 7,200 | 6,980 | 25,677 |
| December 02, 2025 | 6,880 | 6,960 | 6,960 | 7,030 | 6,860 | 19,260 |
| December 01, 2025 | 6,870 | 6,870 | 6,870 | 6,920 | 6,790 | 14,105 |
| November 28, 2025 | 6,690 | 6,850 | 6,850 | 7,000 | 6,690 | 13,652 |
| November 27, 2025 | 6,750 | 6,730 | 6,730 | 6,790 | 6,670 | 14,493 |
| November 26, 2025 | 6,730 | 6,750 | 6,750 | 6,780 | 6,600 | 11,340 |
| November 25, 2025 | 6,730 | 6,660 | 6,660 | 6,820 | 6,610 | 18,761 |
| November 24, 2025 | 6,730 | 6,730 | 6,730 | 6,870 | 6,640 | 28,507 |
| November 21, 2025 | 6,790 | 6,740 | 6,740 | 6,850 | 6,710 | 22,143 |