7,890.00
-310(-3.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,200 | 7,890 | 7,890 | 8,360 | 7,710 | 2.71M |
| February 19, 2026 | 7,500 | 8,200 | 8,200 | 8,590 | 7,270 | 7.71M |
| February 13, 2026 | 6,090 | 7,260 | 7,260 | 7,340 | 6,010 | 11.72M |
| February 12, 2026 | 5,720 | 5,650 | 5,650 | 5,800 | 5,620 | 833,420 |
| February 11, 2026 | 6,080 | 5,710 | 5,710 | 6,150 | 5,700 | 1.59M |
| February 10, 2026 | 6,920 | 6,000 | 6,000 | 6,990 | 6,000 | 2.63M |
| February 09, 2026 | 6,590 | 6,920 | 6,920 | 7,080 | 6,310 | 1.73M |
| February 06, 2026 | 6,110 | 6,450 | 6,450 | 6,610 | 5,960 | 2.17M |
| February 05, 2026 | 6,110 | 6,200 | 6,200 | 6,830 | 5,970 | 2.13M |
| February 04, 2026 | 5,920 | 6,120 | 6,120 | 6,500 | 5,890 | 2.8M |
| February 03, 2026 | 5,830 | 5,770 | 5,770 | 5,950 | 5,350 | 1.62M |
| February 02, 2026 | 5,860 | 5,570 | 5,570 | 5,920 | 5,340 | 1.93M |
| January 30, 2026 | 5,600 | 5,910 | 5,910 | 6,160 | 5,510 | 2.94M |
| January 29, 2026 | 5,620 | 5,610 | 5,610 | 5,640 | 5,240 | 2M |
| January 28, 2026 | 5,280 | 5,490 | 5,490 | 5,730 | 5,130 | 5.18M |
| January 27, 2026 | 5,050 | 5,040 | 5,040 | 5,180 | 4,940 | 2.32M |
| January 26, 2026 | 4,490 | 5,120 | 5,110 | 5,460 | 4,400 | 12.93M |
| January 23, 2026 | 4,200 | 4,200 | 4,200 | 4,385 | 4,160 | 492,734 |
| January 22, 2026 | 4,415 | 4,190 | 4,190 | 4,490 | 4,180 | 829,483 |
| January 21, 2026 | 4,225 | 4,325 | 4,325 | 4,450 | 4,125 | 612,491 |
| January 20, 2026 | 4,285 | 4,330 | 4,330 | 4,560 | 4,255 | 1.09M |
| January 19, 2026 | 4,055 | 4,230 | 4,230 | 4,280 | 3,965 | 935,908 |
| January 16, 2026 | 4,290 | 4,070 | 4,070 | 4,310 | 4,060 | 522,221 |
| January 15, 2026 | 4,165 | 4,195 | 4,195 | 4,395 | 4,035 | 1.29M |
| January 14, 2026 | 4,150 | 4,120 | 4,120 | 4,185 | 4,035 | 346,308 |
| January 13, 2026 | 4,335 | 4,125 | 4,125 | 4,395 | 4,045 | 784,503 |
| January 12, 2026 | 4,150 | 4,325 | 4,325 | 4,425 | 4,130 | 962,270 |
| January 09, 2026 | 4,210 | 4,150 | 4,150 | 4,215 | 4,070 | 374,392 |
| January 08, 2026 | 4,210 | 4,215 | 4,215 | 4,300 | 4,125 | 624,522 |
| January 07, 2026 | 4,205 | 4,205 | 4,205 | 4,290 | 4,085 | 621,926 |
| January 06, 2026 | 4,245 | 4,160 | 4,160 | 4,350 | 4,135 | 721,938 |
| January 05, 2026 | 4,165 | 4,240 | 4,240 | 4,410 | 3,990 | 1.7M |
| January 02, 2026 | 4,170 | 4,165 | 4,165 | 4,360 | 4,155 | 939,670 |
| December 30, 2025 | 4,170 | 4,145 | 4,145 | 4,355 | 4,115 | 1.88M |
| December 29, 2025 | 3,970 | 4,240 | 4,240 | 4,840 | 3,965 | 14M |
| December 26, 2025 | 4,065 | 3,980 | 3,980 | 4,070 | 3,935 | 455,794 |
| December 24, 2025 | 4,065 | 4,035 | 4,035 | 4,225 | 4,035 | 777,220 |
| December 23, 2025 | 4,090 | 4,015 | 4,015 | 4,090 | 3,960 | 461,093 |
| December 22, 2025 | 4,010 | 4,085 | 4,085 | 4,205 | 4,010 | 627,737 |
| December 19, 2025 | 4,100 | 4,060 | 4,060 | 4,100 | 3,925 | 607,109 |
| December 18, 2025 | 3,895 | 4,065 | 4,065 | 4,140 | 3,810 | 797,133 |
| December 17, 2025 | 4,035 | 3,965 | 3,965 | 4,180 | 3,950 | 825,861 |
| December 16, 2025 | 4,160 | 4,030 | 4,030 | 4,500 | 3,950 | 4.09M |
| December 15, 2025 | 3,825 | 3,895 | 3,895 | 3,975 | 3,740 | 655,998 |
| December 12, 2025 | 3,975 | 3,875 | 3,875 | 4,020 | 3,800 | 926,385 |
| December 11, 2025 | 4,300 | 3,960 | 3,960 | 4,305 | 3,920 | 2.48M |
| December 10, 2025 | 4,890 | 4,350 | 4,350 | 4,890 | 4,320 | 1.98M |
| December 09, 2025 | 4,610 | 4,840 | 4,840 | 5,070 | 4,595 | 2.1M |
| December 08, 2025 | 4,350 | 4,680 | 4,680 | 4,830 | 4,325 | 3.62M |
| December 05, 2025 | 4,530 | 4,350 | 4,350 | 4,680 | 4,320 | 2.43M |
| December 04, 2025 | 4,305 | 4,505 | 4,505 | 4,955 | 4,150 | 9.48M |
| December 03, 2025 | 3,570 | 4,050 | 4,050 | 4,050 | 3,465 | 5.88M |
| December 02, 2025 | 3,465 | 3,525 | 3,525 | 3,535 | 3,400 | 278,926 |
| December 01, 2025 | 3,405 | 3,465 | 3,465 | 3,550 | 3,375 | 594,844 |
| November 28, 2025 | 3,150 | 3,380 | 3,380 | 3,445 | 3,055 | 981,196 |
| November 27, 2025 | 2,900 | 3,115 | 3,115 | 3,155 | 2,855 | 556,513 |
| November 26, 2025 | 2,805 | 2,885 | 2,885 | 2,935 | 2,790 | 151,468 |
| November 25, 2025 | 2,820 | 2,795 | 2,795 | 2,860 | 2,715 | 110,619 |
| November 24, 2025 | 2,940 | 2,790 | 2,790 | 2,940 | 2,750 | 187,970 |
| November 21, 2025 | 2,725 | 2,900 | 2,900 | 3,040 | 2,725 | 551,334 |