7,050.00
-150(-2.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,210 | 7,050 | 7,050 | 7,280 | 7,030 | 606,385 |
| February 19, 2026 | 7,380 | 7,200 | 7,200 | 7,570 | 7,090 | 903,001 |
| February 13, 2026 | 7,660 | 7,460 | 7,460 | 7,730 | 7,400 | 650,462 |
| February 12, 2026 | 8,070 | 7,670 | 7,670 | 8,080 | 7,390 | 1.26M |
| February 11, 2026 | 8,550 | 8,070 | 8,070 | 8,600 | 7,940 | 1.39M |
| February 10, 2026 | 7,950 | 8,510 | 8,510 | 8,560 | 7,790 | 2.71M |
| February 09, 2026 | 7,580 | 7,790 | 7,790 | 8,410 | 7,310 | 4.01M |
| February 06, 2026 | 7,510 | 7,460 | 7,460 | 7,510 | 7,030 | 772,352 |
| February 05, 2026 | 7,830 | 7,600 | 7,600 | 7,830 | 7,410 | 859,792 |
| February 04, 2026 | 8,040 | 7,860 | 7,860 | 8,225 | 7,730 | 937,125 |
| February 03, 2026 | 8,100 | 8,020 | 8,020 | 8,280 | 7,940 | 880,393 |
| February 02, 2026 | 8,370 | 7,980 | 7,980 | 8,400 | 7,800 | 1.19M |
| January 30, 2026 | 8,500 | 8,370 | 8,370 | 8,700 | 8,080 | 1.53M |
| January 29, 2026 | 8,730 | 8,490 | 8,490 | 8,810 | 8,450 | 1.19M |
| January 28, 2026 | 8,900 | 8,690 | 8,690 | 9,100 | 8,390 | 1.91M |
| January 27, 2026 | 8,660 | 8,800 | 8,800 | 10,420 | 8,600 | 6.37M |
| January 26, 2026 | 8,700 | 9,460 | 9,460 | 9,800 | 8,220 | 6.29M |
| January 23, 2026 | 9,590 | 9,000 | 9,000 | 9,860 | 8,610 | 3.91M |
| January 22, 2026 | 10,300 | 9,520 | 9,520 | 10,330 | 9,260 | 2.17M |
| January 21, 2026 | 10,330 | 10,100 | 10,100 | 10,570 | 9,670 | 2.77M |
| January 20, 2026 | 11,250 | 10,790 | 10,790 | 11,490 | 10,550 | 2.7M |
| January 19, 2026 | 11,380 | 11,160 | 11,160 | 11,980 | 10,780 | 3.65M |
| January 16, 2026 | 11,890 | 11,380 | 11,380 | 12,470 | 11,180 | 5.16M |
| January 15, 2026 | 11,500 | 11,940 | 11,940 | 13,590 | 10,060 | 15.09M |
| January 14, 2026 | 13,320 | 11,500 | 11,500 | 13,650 | 11,100 | 6.8M |
| January 13, 2026 | 12,440 | 12,440 | 12,440 | 12,440 | 12,440 | 0 |
| January 12, 2026 | 12,000 | 12,440 | 12,440 | 13,950 | 11,730 | 10.41M |
| January 09, 2026 | 11,150 | 12,340 | 12,340 | 14,270 | 11,050 | 19.07M |
| January 08, 2026 | 9,540 | 10,980 | 10,980 | 10,980 | 8,820 | 18.89M |
| January 07, 2026 | 8,450 | 8,450 | 8,450 | 8,450 | 8,450 | 0 |
| January 06, 2026 | 9,290 | 8,450 | 8,450 | 9,480 | 7,810 | 13.29M |
| January 05, 2026 | 8,330 | 7,900 | 7,900 | 8,800 | 7,410 | 12.43M |
| January 02, 2026 | 7,000 | 7,850 | 7,850 | 8,610 | 5,540 | 38.34M |
| December 30, 2025 | 6,630 | 6,630 | 6,630 | 6,630 | 6,630 | 0 |
| December 29, 2025 | 6,630 | 6,630 | 6,630 | 6,630 | 6,430 | 1.4M |
| December 26, 2025 | 4,190 | 5,100 | 5,100 | 5,100 | 4,150 | 8.96M |
| December 24, 2025 | 5,450 | 3,930 | 3,930 | 5,810 | 3,530 | 28.69M |
| December 23, 2025 | 4,475 | 4,475 | 4,475 | 4,475 | 4,475 | 1.11M |
| December 22, 2025 | 3,270 | 3,445 | 3,445 | 3,445 | 3,000 | 3.96M |
| December 19, 2025 | 2,580 | 2,650 | 2,650 | 2,650 | 2,550 | 1.47M |
| December 18, 2025 | 1,620 | 2,040 | 2,040 | 2,040 | 1,620 | 2.83M |
| December 17, 2025 | 1,545 | 1,570 | 1,570 | 1,577 | 1,510 | 118,246 |
| December 16, 2025 | 1,559 | 1,549 | 1,549 | 1,575 | 1,541 | 86,457 |
| December 15, 2025 | 1,510 | 1,559 | 1,559 | 1,567 | 1,507 | 150,138 |
| December 12, 2025 | 1,558 | 1,509 | 1,509 | 1,569 | 1,500 | 116,283 |
| December 11, 2025 | 1,585 | 1,558 | 1,558 | 1,610 | 1,542 | 117,423 |
| December 10, 2025 | 1,628 | 1,585 | 1,585 | 1,635 | 1,565 | 137,324 |
| December 09, 2025 | 1,546 | 1,626 | 1,626 | 1,659 | 1,544 | 466,572 |
| December 08, 2025 | 1,490 | 1,544 | 1,544 | 1,638 | 1,482 | 756,516 |
| December 05, 2025 | 1,511 | 1,493 | 1,493 | 1,511 | 1,483 | 197,798 |
| December 04, 2025 | 1,420 | 1,510 | 1,510 | 1,531 | 1,420 | 539,127 |
| December 03, 2025 | 1,411 | 1,417 | 1,417 | 1,425 | 1,400 | 35,597 |
| December 02, 2025 | 1,411 | 1,411 | 1,411 | 1,428 | 1,400 | 55,196 |
| December 01, 2025 | 1,397 | 1,405 | 1,405 | 1,410 | 1,393 | 49,930 |
| November 28, 2025 | 1,388 | 1,397 | 1,397 | 1,410 | 1,350 | 52,799 |
| November 27, 2025 | 1,369 | 1,382 | 1,382 | 1,385 | 1,365 | 20,524 |
| November 26, 2025 | 1,371 | 1,377 | 1,377 | 1,378 | 1,360 | 9,484 |
| November 25, 2025 | 1,375 | 1,370 | 1,370 | 1,382 | 1,369 | 13,861 |
| November 24, 2025 | 1,390 | 1,374 | 1,374 | 1,390 | 1,370 | 24,442 |
| November 21, 2025 | 1,390 | 1,390 | 1,390 | 1,393 | 1,376 | 10,098 |