6,400.00
-280(-4.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,670 | 6,400 | 6,400 | 6,700 | 6,310 | 51,350 |
| February 19, 2026 | 6,870 | 6,680 | 6,680 | 6,870 | 6,620 | 55,508 |
| February 13, 2026 | 6,860 | 6,870 | 6,870 | 7,150 | 6,850 | 37,161 |
| February 12, 2026 | 7,000 | 6,890 | 6,890 | 7,200 | 6,730 | 52,094 |
| February 11, 2026 | 7,150 | 6,970 | 6,970 | 7,150 | 6,940 | 63,844 |
| February 10, 2026 | 7,100 | 7,350 | 7,350 | 7,350 | 6,860 | 99,960 |
| February 09, 2026 | 6,700 | 7,100 | 7,100 | 7,900 | 6,630 | 173,401 |
| February 06, 2026 | 6,750 | 6,510 | 6,510 | 6,820 | 6,510 | 97,650 |
| February 05, 2026 | 7,120 | 6,990 | 6,990 | 7,130 | 6,950 | 53,450 |
| February 04, 2026 | 7,100 | 7,420 | 7,420 | 7,420 | 7,020 | 77,098 |
| February 03, 2026 | 7,450 | 7,180 | 7,180 | 7,450 | 7,160 | 65,706 |
| February 02, 2026 | 7,520 | 7,250 | 7,250 | 7,850 | 7,200 | 114,740 |
| January 30, 2026 | 8,000 | 7,850 | 7,850 | 8,220 | 7,520 | 93,433 |
| January 29, 2026 | 8,190 | 8,030 | 8,030 | 8,800 | 8,030 | 112,847 |
| January 28, 2026 | 8,480 | 8,240 | 8,240 | 8,850 | 8,050 | 190,831 |
| January 27, 2026 | 8,250 | 8,510 | 8,510 | 10,520 | 8,250 | 362,129 |
| January 26, 2026 | 6,710 | 9,120 | 9,120 | 9,120 | 6,710 | 285,813 |
| January 23, 2026 | 7,350 | 7,020 | 7,020 | 7,470 | 6,980 | 101,304 |
| January 22, 2026 | 8,140 | 7,420 | 7,420 | 8,140 | 7,200 | 111,611 |
| January 21, 2026 | 7,620 | 8,050 | 8,050 | 8,280 | 7,620 | 134,992 |
| January 20, 2026 | 9,130 | 8,710 | 8,710 | 9,130 | 8,540 | 132,714 |
| January 19, 2026 | 9,190 | 8,740 | 8,740 | 9,190 | 8,700 | 151,080 |
| January 16, 2026 | 9,600 | 9,200 | 9,200 | 9,830 | 9,020 | 151,109 |
| January 15, 2026 | 9,730 | 10,020 | 10,020 | 10,500 | 8,560 | 270,327 |
| January 14, 2026 | 11,650 | 10,050 | 10,050 | 11,650 | 10,000 | 278,642 |
| January 13, 2026 | 13,600 | 12,050 | 12,050 | 13,600 | 12,050 | 314,631 |
| January 12, 2026 | 10,820 | 12,030 | 12,030 | 12,200 | 10,820 | 311,870 |
| January 09, 2026 | 12,100 | 11,000 | 11,000 | 15,040 | 11,000 | 532,617 |
| January 08, 2026 | 13,000 | 14,000 | 14,000 | 14,900 | 11,150 | 683,372 |
| January 07, 2026 | 9,370 | 13,000 | 13,000 | 13,000 | 9,370 | 395,803 |
| January 06, 2026 | 10,160 | 10,000 | 10,000 | 10,160 | 8,260 | 438,443 |
| January 05, 2026 | 10,270 | 8,280 | 8,280 | 10,270 | 7,750 | 472,389 |
| January 02, 2026 | 10,000 | 10,500 | 10,500 | 13,000 | 9,050 | 838,504 |
| December 30, 2025 | 12,480 | 12,480 | 12,480 | 12,480 | 12,480 | 0 |
| December 29, 2025 | 12,370 | 12,480 | 12,480 | 12,480 | 12,370 | 198,897 |
| December 26, 2025 | 8,400 | 9,600 | 9,600 | 9,600 | 8,400 | 132,695 |
| December 24, 2025 | 12,370 | 7,390 | 7,390 | 12,370 | 6,670 | 940,930 |
| December 23, 2025 | 9,520 | 9,520 | 9,520 | 9,520 | 9,520 | 115,417 |
| December 22, 2025 | 7,330 | 7,330 | 7,330 | 7,330 | 7,330 | 131,070 |
| December 19, 2025 | 5,640 | 5,640 | 5,640 | 5,640 | 5,640 | 276,183 |
| December 18, 2025 | 3,395 | 4,345 | 4,345 | 4,345 | 3,395 | 94,749 |
| December 17, 2025 | 3,345 | 3,345 | 3,345 | 3,345 | 3,310 | 877 |
| December 16, 2025 | 3,380 | 3,340 | 3,340 | 3,380 | 3,340 | 848 |
| December 15, 2025 | 3,420 | 3,315 | 3,315 | 3,420 | 3,315 | 1,722 |
| December 12, 2025 | 3,320 | 3,255 | 3,255 | 3,320 | 3,160 | 750 |
| December 11, 2025 | 3,230 | 3,220 | 3,220 | 3,230 | 3,170 | 651 |
| December 10, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,200 | 459 |
| December 09, 2025 | 3,145 | 3,200 | 3,200 | 3,205 | 3,145 | 6,158 |
| December 08, 2025 | 3,100 | 3,135 | 3,135 | 3,150 | 3,030 | 5,457 |
| December 05, 2025 | 3,070 | 3,070 | 3,070 | 3,080 | 3,065 | 4,960 |
| December 04, 2025 | 2,910 | 3,070 | 3,070 | 3,070 | 2,910 | 7,330 |
| December 03, 2025 | 2,855 | 2,895 | 2,895 | 2,895 | 2,855 | 2,866 |
| December 02, 2025 | 2,900 | 2,870 | 2,870 | 2,910 | 2,870 | 240 |
| December 01, 2025 | 2,895 | 2,880 | 2,880 | 2,935 | 2,880 | 2,458 |
| November 28, 2025 | 2,845 | 2,870 | 2,870 | 2,880 | 2,840 | 824 |
| November 27, 2025 | 2,850 | 2,845 | 2,845 | 2,860 | 2,830 | 4,918 |
| November 26, 2025 | 2,870 | 2,865 | 2,865 | 2,890 | 2,860 | 229 |
| November 25, 2025 | 2,865 | 2,860 | 2,860 | 2,890 | 2,860 | 5,070 |
| November 24, 2025 | 2,895 | 2,860 | 2,860 | 2,895 | 2,860 | 83 |
| November 21, 2025 | 2,930 | 2,855 | 2,855 | 2,935 | 2,855 | 242 |