7,430.00
-110(-1.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,540 | 7,430 | 7,430 | 7,600 | 7,390 | 90,939 |
| February 19, 2026 | 7,380 | 7,540 | 7,540 | 7,570 | 7,360 | 111,056 |
| February 13, 2026 | 7,480 | 7,380 | 7,380 | 7,510 | 7,360 | 86,579 |
| February 12, 2026 | 7,540 | 7,480 | 7,480 | 7,600 | 7,410 | 135,158 |
| February 11, 2026 | 7,480 | 7,500 | 7,500 | 7,550 | 7,210 | 87,080 |
| February 10, 2026 | 7,370 | 7,480 | 7,480 | 7,540 | 7,310 | 88,266 |
| February 09, 2026 | 7,190 | 7,370 | 7,370 | 7,470 | 7,190 | 129,665 |
| February 06, 2026 | 7,230 | 7,170 | 7,170 | 7,230 | 6,900 | 138,898 |
| February 05, 2026 | 7,160 | 7,240 | 7,240 | 7,280 | 7,120 | 113,781 |
| February 04, 2026 | 7,250 | 7,240 | 7,240 | 7,490 | 7,160 | 102,318 |
| February 03, 2026 | 7,290 | 7,260 | 7,260 | 7,290 | 7,050 | 106,325 |
| February 02, 2026 | 7,120 | 7,060 | 7,060 | 7,280 | 6,980 | 213,346 |
| January 30, 2026 | 7,150 | 7,130 | 7,130 | 7,230 | 7,060 | 137,168 |
| January 29, 2026 | 7,140 | 7,140 | 7,140 | 7,210 | 7,010 | 187,205 |
| January 28, 2026 | 7,120 | 7,140 | 7,140 | 7,250 | 7,100 | 119,253 |
| January 27, 2026 | 7,120 | 7,110 | 7,110 | 7,160 | 7,030 | 87,283 |
| January 26, 2026 | 7,210 | 7,200 | 7,200 | 7,290 | 7,030 | 154,273 |
| January 23, 2026 | 7,410 | 7,210 | 7,210 | 7,420 | 7,100 | 154,522 |
| January 22, 2026 | 7,500 | 7,390 | 7,390 | 7,620 | 7,280 | 181,179 |
| January 21, 2026 | 7,240 | 7,420 | 7,420 | 7,420 | 7,000 | 193,000 |
| January 20, 2026 | 7,200 | 7,330 | 7,330 | 7,610 | 6,930 | 353,690 |
| January 19, 2026 | 7,230 | 7,220 | 7,220 | 7,380 | 7,110 | 241,635 |
| January 16, 2026 | 7,370 | 7,220 | 7,220 | 7,790 | 7,190 | 592,385 |
| January 15, 2026 | 7,000 | 7,250 | 7,250 | 7,770 | 6,810 | 623,848 |
| January 14, 2026 | 7,200 | 7,000 | 7,000 | 7,350 | 6,950 | 360,442 |
| January 13, 2026 | 6,860 | 7,050 | 7,050 | 7,550 | 6,860 | 1.53M |
| January 12, 2026 | 6,600 | 6,820 | 6,820 | 6,870 | 6,570 | 289,141 |
| January 09, 2026 | 6,280 | 6,590 | 6,590 | 6,590 | 6,210 | 124,403 |
| January 08, 2026 | 6,370 | 6,220 | 6,220 | 6,370 | 6,200 | 76,075 |
| January 07, 2026 | 6,360 | 6,370 | 6,370 | 6,460 | 6,260 | 92,598 |
| January 06, 2026 | 6,400 | 6,360 | 6,360 | 6,590 | 6,290 | 99,016 |
| January 05, 2026 | 6,560 | 6,360 | 6,360 | 6,570 | 6,300 | 86,144 |
| January 02, 2026 | 6,470 | 6,530 | 6,530 | 6,600 | 6,400 | 97,173 |
| December 30, 2025 | 6,360 | 6,410 | 6,410 | 6,500 | 6,340 | 69,015 |
| December 29, 2025 | 6,580 | 6,410 | 6,410 | 6,580 | 6,400 | 59,248 |
| December 26, 2025 | 6,410 | 6,580 | 6,580 | 6,600 | 6,360 | 137,000 |
| December 24, 2025 | 6,340 | 6,420 | 6,420 | 6,470 | 6,340 | 21,378 |
| December 23, 2025 | 6,480 | 6,360 | 6,360 | 6,490 | 6,360 | 32,641 |
| December 22, 2025 | 6,420 | 6,460 | 6,460 | 6,500 | 6,390 | 61,877 |
| December 19, 2025 | 6,250 | 6,410 | 6,410 | 6,470 | 6,250 | 27,473 |
| December 18, 2025 | 6,300 | 6,270 | 6,270 | 6,380 | 6,230 | 24,773 |
| December 17, 2025 | 6,340 | 6,330 | 6,330 | 6,430 | 6,300 | 36,210 |
| December 16, 2025 | 6,400 | 6,330 | 6,330 | 6,400 | 6,250 | 49,586 |
| December 15, 2025 | 6,440 | 6,380 | 6,380 | 6,605 | 6,340 | 208,948 |
| December 12, 2025 | 6,330 | 6,440 | 6,440 | 6,450 | 6,330 | 53,451 |
| December 11, 2025 | 6,400 | 6,330 | 6,330 | 6,410 | 6,270 | 44,945 |
| December 10, 2025 | 6,430 | 6,390 | 6,390 | 6,450 | 6,310 | 45,420 |
| December 09, 2025 | 6,460 | 6,430 | 6,430 | 6,480 | 6,350 | 79,834 |
| December 08, 2025 | 6,400 | 6,440 | 6,440 | 6,460 | 6,330 | 96,895 |
| December 05, 2025 | 6,300 | 6,390 | 6,390 | 6,390 | 6,270 | 72,616 |
| December 04, 2025 | 6,260 | 6,290 | 6,290 | 6,300 | 6,210 | 56,816 |
| December 03, 2025 | 6,220 | 6,240 | 6,240 | 6,280 | 6,190 | 40,816 |
| December 02, 2025 | 6,200 | 6,220 | 6,220 | 6,280 | 6,170 | 64,630 |
| December 01, 2025 | 6,150 | 6,190 | 6,190 | 6,250 | 6,140 | 31,781 |
| November 28, 2025 | 6,100 | 6,150 | 6,150 | 6,190 | 6,040 | 55,035 |
| November 27, 2025 | 6,000 | 6,070 | 6,070 | 6,160 | 5,980 | 38,358 |
| November 26, 2025 | 5,880 | 6,000 | 6,000 | 6,010 | 5,870 | 21,127 |
| November 25, 2025 | 5,960 | 5,860 | 5,860 | 5,980 | 5,860 | 18,061 |
| November 24, 2025 | 5,890 | 5,900 | 5,900 | 6,200 | 5,850 | 22,021 |
| November 21, 2025 | 5,900 | 5,920 | 5,920 | 5,960 | 5,800 | 43,962 |