7,520.00
+30(+0.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,520 | 7,520 | 7,520 | 7,790 | 7,410 | 1.23M |
| February 19, 2026 | 7,400 | 7,490 | 7,490 | 7,550 | 7,320 | 1.2M |
| February 13, 2026 | 7,220 | 7,270 | 7,270 | 7,350 | 7,140 | 509,386 |
| February 12, 2026 | 7,450 | 7,270 | 7,270 | 7,460 | 7,260 | 731,752 |
| February 11, 2026 | 7,500 | 7,400 | 7,400 | 7,870 | 7,300 | 2.01M |
| February 10, 2026 | 7,200 | 7,500 | 7,500 | 7,760 | 7,170 | 2.82M |
| February 09, 2026 | 7,130 | 7,090 | 7,090 | 7,340 | 7,000 | 1.88M |
| February 06, 2026 | 7,430 | 7,080 | 7,080 | 7,430 | 6,700 | 2.69M |
| February 05, 2026 | 7,750 | 7,430 | 7,430 | 7,880 | 7,250 | 3.75M |
| February 04, 2026 | 7,170 | 7,990 | 7,990 | 8,390 | 7,020 | 17.82M |
| February 03, 2026 | 6,490 | 6,880 | 6,880 | 7,100 | 6,370 | 4.74M |
| February 02, 2026 | 6,850 | 6,370 | 6,370 | 7,240 | 6,260 | 3.86M |
| January 30, 2026 | 6,400 | 6,740 | 6,740 | 7,400 | 6,180 | 8.99M |
| January 29, 2026 | 6,240 | 6,380 | 6,380 | 6,420 | 6,140 | 946,922 |
| January 28, 2026 | 6,220 | 6,170 | 6,170 | 6,310 | 6,150 | 584,777 |
| January 27, 2026 | 6,310 | 6,200 | 6,200 | 6,350 | 6,140 | 716,784 |
| January 26, 2026 | 6,450 | 6,310 | 6,310 | 6,530 | 6,210 | 792,175 |
| January 23, 2026 | 6,340 | 6,440 | 6,440 | 6,600 | 6,210 | 694,083 |
| January 22, 2026 | 6,530 | 6,340 | 6,340 | 6,570 | 6,310 | 666,203 |
| January 21, 2026 | 6,450 | 6,470 | 6,470 | 6,520 | 6,280 | 856,769 |
| January 20, 2026 | 6,230 | 6,510 | 6,510 | 6,540 | 6,150 | 980,709 |
| January 19, 2026 | 6,300 | 6,180 | 6,180 | 6,320 | 6,100 | 515,860 |
| January 16, 2026 | 6,390 | 6,300 | 6,300 | 6,530 | 6,210 | 543,862 |
| January 15, 2026 | 6,480 | 6,390 | 6,390 | 6,530 | 6,300 | 417,632 |
| January 14, 2026 | 6,190 | 6,530 | 6,530 | 6,540 | 6,030 | 726,897 |
| January 13, 2026 | 6,510 | 6,190 | 6,210 | 6,510 | 6,160 | 725,183 |
| January 12, 2026 | 6,630 | 6,510 | 6,510 | 6,660 | 6,430 | 757,326 |
| January 09, 2026 | 6,470 | 6,610 | 6,610 | 6,700 | 6,350 | 1.45M |
| January 08, 2026 | 6,510 | 6,380 | 6,380 | 6,640 | 6,210 | 977,400 |
| January 07, 2026 | 6,250 | 6,510 | 6,510 | 6,730 | 6,190 | 3.12M |
| January 06, 2026 | 6,090 | 6,130 | 6,130 | 6,300 | 6,010 | 636,111 |
| January 05, 2026 | 6,210 | 6,090 | 6,090 | 6,220 | 5,990 | 436,265 |
| January 02, 2026 | 6,330 | 6,160 | 6,160 | 6,360 | 6,080 | 550,761 |
| December 30, 2025 | 6,260 | 6,270 | 6,270 | 6,380 | 6,200 | 550,419 |
| December 29, 2025 | 6,150 | 6,210 | 6,210 | 6,420 | 6,035 | 896,795 |
| December 26, 2025 | 6,120 | 6,120 | 6,120 | 6,450 | 6,070 | 1.19M |
| December 24, 2025 | 6,150 | 6,050 | 6,050 | 6,600 | 5,900 | 3.33M |
| December 23, 2025 | 6,380 | 6,150 | 6,150 | 7,140 | 6,110 | 7.82M |
| December 22, 2025 | 6,350 | 6,420 | 6,420 | 6,630 | 6,320 | 1.12M |
| December 19, 2025 | 6,350 | 6,300 | 6,300 | 6,490 | 6,210 | 795,652 |
| December 18, 2025 | 6,420 | 6,330 | 6,330 | 6,660 | 6,270 | 1.35M |
| December 17, 2025 | 6,340 | 6,630 | 6,630 | 6,830 | 6,220 | 3.32M |
| December 16, 2025 | 6,560 | 6,280 | 6,280 | 6,610 | 6,200 | 1.39M |
| December 15, 2025 | 6,880 | 6,640 | 6,640 | 7,100 | 6,600 | 3.19M |
| December 12, 2025 | 7,000 | 6,710 | 6,710 | 7,390 | 6,510 | 14.16M |
| December 11, 2025 | 5,420 | 6,470 | 6,470 | 6,890 | 5,400 | 17.25M |
| December 10, 2025 | 5,390 | 5,400 | 5,400 | 5,460 | 5,310 | 161,383 |
| December 09, 2025 | 5,270 | 5,390 | 5,390 | 5,440 | 5,200 | 166,318 |
| December 08, 2025 | 5,390 | 5,330 | 5,330 | 5,400 | 5,260 | 118,425 |
| December 05, 2025 | 5,320 | 5,330 | 5,330 | 5,370 | 5,260 | 75,567 |
| December 04, 2025 | 5,360 | 5,320 | 5,320 | 5,490 | 5,290 | 171,045 |
| December 03, 2025 | 5,460 | 5,400 | 5,400 | 5,460 | 5,310 | 128,530 |
| December 02, 2025 | 5,250 | 5,390 | 5,390 | 5,400 | 5,250 | 225,530 |
| December 01, 2025 | 5,240 | 5,240 | 5,240 | 5,400 | 5,200 | 264,163 |
| November 28, 2025 | 5,110 | 5,230 | 5,230 | 5,250 | 5,110 | 99,449 |
| November 27, 2025 | 5,210 | 5,110 | 5,110 | 5,230 | 5,080 | 105,223 |
| November 26, 2025 | 5,160 | 5,210 | 5,210 | 5,270 | 5,100 | 164,154 |
| November 25, 2025 | 5,110 | 5,050 | 5,050 | 5,190 | 4,985 | 117,180 |
| November 24, 2025 | 5,120 | 5,100 | 5,100 | 5,190 | 5,020 | 90,315 |
| November 21, 2025 | 5,150 | 5,100 | 5,100 | 5,250 | 5,060 | 137,947 |