7,110.00
+160(+2.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,950 | 7,110 | 7,110 | 7,110 | 6,950 | 5,310 |
| February 19, 2026 | 6,970 | 6,950 | 6,950 | 7,000 | 6,950 | 4,808 |
| February 13, 2026 | 6,940 | 7,020 | 7,020 | 7,080 | 6,940 | 2,665 |
| February 12, 2026 | 7,230 | 7,160 | 7,160 | 7,230 | 7,140 | 2,924 |
| February 11, 2026 | 6,980 | 7,140 | 7,140 | 7,220 | 6,980 | 7,782 |
| February 10, 2026 | 6,820 | 6,980 | 6,980 | 7,160 | 6,820 | 8,355 |
| February 09, 2026 | 6,710 | 6,820 | 6,820 | 7,160 | 6,690 | 7,054 |
| February 06, 2026 | 6,900 | 6,820 | 6,820 | 6,900 | 6,800 | 4,449 |
| February 05, 2026 | 7,210 | 7,040 | 7,040 | 7,210 | 6,880 | 8,541 |
| February 04, 2026 | 7,500 | 7,410 | 7,410 | 7,610 | 7,300 | 19,349 |
| February 03, 2026 | 7,710 | 7,580 | 7,580 | 8,060 | 7,410 | 21,982 |
| February 02, 2026 | 7,140 | 7,350 | 7,350 | 8,000 | 7,140 | 26,243 |
| January 30, 2026 | 7,750 | 7,100 | 7,100 | 7,750 | 7,100 | 13,030 |
| January 29, 2026 | 8,110 | 7,550 | 7,550 | 8,110 | 7,510 | 19,999 |
| January 28, 2026 | 8,430 | 8,100 | 8,100 | 8,430 | 7,990 | 21,810 |
| January 27, 2026 | 8,500 | 8,430 | 8,430 | 8,830 | 8,340 | 42,588 |
| January 26, 2026 | 8,650 | 8,510 | 8,510 | 8,920 | 8,300 | 22,391 |
| January 23, 2026 | 8,500 | 8,660 | 8,660 | 9,480 | 8,290 | 62,519 |
| January 22, 2026 | 8,910 | 8,500 | 8,500 | 8,990 | 8,210 | 34,480 |
| January 21, 2026 | 9,510 | 8,890 | 8,890 | 9,570 | 8,700 | 43,280 |
| January 20, 2026 | 9,720 | 9,650 | 9,650 | 10,120 | 9,580 | 43,198 |
| January 19, 2026 | 9,840 | 9,760 | 9,760 | 10,320 | 9,600 | 64,176 |
| January 16, 2026 | 9,770 | 9,910 | 9,910 | 10,190 | 9,650 | 50,461 |
| January 15, 2026 | 10,060 | 9,910 | 9,910 | 10,480 | 9,710 | 97,812 |
| January 14, 2026 | 9,640 | 10,440 | 10,440 | 12,000 | 9,220 | 489,988 |
| January 13, 2026 | 10,090 | 9,640 | 9,640 | 10,220 | 9,450 | 61,785 |
| January 12, 2026 | 10,280 | 10,090 | 10,090 | 10,820 | 9,970 | 82,971 |
| January 09, 2026 | 10,660 | 10,160 | 10,160 | 11,990 | 10,160 | 125,656 |
| January 08, 2026 | 10,720 | 10,750 | 10,750 | 12,710 | 10,500 | 192,899 |
| January 07, 2026 | 10,310 | 11,260 | 11,260 | 12,950 | 9,410 | 450,984 |
| January 06, 2026 | 9,630 | 10,300 | 10,300 | 11,700 | 9,400 | 430,702 |
| January 05, 2026 | 10,620 | 9,280 | 9,280 | 11,110 | 9,120 | 182,622 |
| January 02, 2026 | 12,930 | 11,150 | 11,150 | 12,930 | 10,830 | 138,415 |
| December 30, 2025 | 12,840 | 13,500 | 13,500 | 15,410 | 12,840 | 832,062 |
| December 29, 2025 | 11,400 | 11,860 | 11,860 | 13,970 | 11,250 | 425,985 |
| December 26, 2025 | 10,050 | 11,080 | 11,080 | 13,780 | 9,800 | 909,775 |
| December 24, 2025 | 12,600 | 10,630 | 10,630 | 12,640 | 9,500 | 665,983 |
| December 23, 2025 | 13,230 | 13,230 | 13,230 | 18,690 | 13,230 | 450,894 |
| December 22, 2025 | 18,900 | 18,900 | 18,900 | 18,900 | 18,900 | 0 |
| December 19, 2025 | 18,900 | 18,900 | 18,900 | 18,900 | 15,120 | 1.33M |
| December 18, 2025 | 14,000 | 14,540 | 14,540 | 14,540 | 13,300 | 175,740 |
| December 17, 2025 | 11,190 | 11,190 | 11,190 | 11,190 | 11,190 | 0 |
| December 16, 2025 | 9,200 | 11,190 | 11,190 | 11,190 | 9,200 | 185,445 |
| December 15, 2025 | 7,210 | 9,080 | 9,080 | 9,080 | 7,050 | 546,129 |
| December 12, 2025 | 8,000 | 6,990 | 6,990 | 8,450 | 6,760 | 111,062 |
| December 11, 2025 | 7,900 | 8,220 | 8,220 | 10,240 | 7,860 | 235,776 |
| December 10, 2025 | 6,550 | 8,510 | 8,510 | 8,510 | 6,550 | 192,903 |
| December 09, 2025 | 10,940 | 6,550 | 6,550 | 10,940 | 6,550 | 216,060 |
| December 08, 2025 | 8,410 | 8,420 | 8,420 | 8,420 | 8,410 | 51,607 |
| December 05, 2025 | 4,985 | 6,480 | 6,480 | 6,480 | 4,985 | 38,858 |
| December 04, 2025 | 4,990 | 4,985 | 4,985 | 4,990 | 4,970 | 397 |
| December 03, 2025 | 4,990 | 4,970 | 4,970 | 4,990 | 4,900 | 653 |
| December 02, 2025 | 4,900 | 4,790 | 4,790 | 4,905 | 4,750 | 556 |
| December 01, 2025 | 4,900 | 4,900 | 4,900 | 4,900 | 4,895 | 30 |
| November 28, 2025 | 5,070 | 4,900 | 4,900 | 5,070 | 4,810 | 577 |
| November 27, 2025 | 4,810 | 4,850 | 4,850 | 4,850 | 4,810 | 1,437 |
| November 26, 2025 | 4,810 | 4,895 | 4,895 | 4,995 | 4,810 | 990 |
| November 25, 2025 | 4,900 | 4,800 | 4,800 | 4,900 | 4,750 | 1,271 |
| November 24, 2025 | 4,840 | 4,800 | 4,800 | 4,900 | 4,800 | 2,264 |
| November 21, 2025 | 4,620 | 4,840 | 4,840 | 4,850 | 4,620 | 333 |