7,600.00
+80(+1.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,530 | 7,600 | 7,600 | 7,640 | 7,490 | 355,901 |
| February 19, 2026 | 7,310 | 7,520 | 7,520 | 7,520 | 7,280 | 374,120 |
| February 13, 2026 | 7,300 | 7,270 | 7,270 | 7,480 | 7,260 | 252,776 |
| February 12, 2026 | 7,310 | 7,360 | 7,360 | 7,370 | 7,200 | 272,065 |
| February 11, 2026 | 7,200 | 7,290 | 7,290 | 7,330 | 7,170 | 281,245 |
| February 10, 2026 | 7,180 | 7,190 | 7,190 | 7,250 | 7,145 | 191,002 |
| February 09, 2026 | 7,200 | 7,170 | 7,170 | 7,360 | 7,000 | 617,516 |
| February 06, 2026 | 6,870 | 7,120 | 7,120 | 7,290 | 6,700 | 1.09M |
| February 05, 2026 | 6,900 | 6,960 | 6,960 | 7,010 | 6,800 | 312,847 |
| February 04, 2026 | 6,760 | 6,880 | 6,880 | 6,900 | 6,710 | 191,465 |
| February 03, 2026 | 6,700 | 6,760 | 6,760 | 6,770 | 6,650 | 131,756 |
| February 02, 2026 | 6,860 | 6,620 | 6,620 | 6,860 | 6,600 | 169,977 |
| January 30, 2026 | 6,880 | 6,860 | 6,860 | 6,970 | 6,800 | 190,808 |
| January 29, 2026 | 6,700 | 6,880 | 6,880 | 6,890 | 6,630 | 346,202 |
| January 28, 2026 | 6,750 | 6,670 | 6,670 | 6,750 | 6,610 | 313,403 |
| January 27, 2026 | 6,780 | 6,710 | 6,710 | 6,830 | 6,670 | 232,142 |
| January 26, 2026 | 6,850 | 6,780 | 6,780 | 6,860 | 6,730 | 186,012 |
| January 23, 2026 | 6,650 | 6,770 | 6,770 | 6,790 | 6,650 | 127,607 |
| January 22, 2026 | 6,580 | 6,610 | 6,610 | 6,670 | 6,580 | 106,510 |
| January 21, 2026 | 6,630 | 6,600 | 6,600 | 6,650 | 6,520 | 73,536 |
| January 20, 2026 | 6,590 | 6,630 | 6,630 | 6,680 | 6,510 | 101,289 |
| January 19, 2026 | 6,620 | 6,580 | 6,580 | 6,630 | 6,560 | 84,239 |
| January 16, 2026 | 6,620 | 6,620 | 6,620 | 6,690 | 6,580 | 88,172 |
| January 15, 2026 | 6,670 | 6,620 | 6,620 | 6,670 | 6,540 | 60,566 |
| January 14, 2026 | 6,610 | 6,640 | 6,640 | 6,670 | 6,570 | 82,285 |
| January 13, 2026 | 6,640 | 6,610 | 6,610 | 6,660 | 6,570 | 53,955 |
| January 12, 2026 | 6,500 | 6,590 | 6,590 | 6,590 | 6,490 | 65,827 |
| January 09, 2026 | 6,460 | 6,500 | 6,500 | 6,540 | 6,420 | 63,521 |
| January 08, 2026 | 6,540 | 6,440 | 6,440 | 6,550 | 6,430 | 92,498 |
| January 07, 2026 | 6,550 | 6,520 | 6,520 | 6,570 | 6,480 | 95,526 |
| January 06, 2026 | 6,600 | 6,570 | 6,570 | 6,620 | 6,550 | 61,516 |
| January 05, 2026 | 6,700 | 6,600 | 6,600 | 6,780 | 6,590 | 125,553 |
| January 02, 2026 | 6,660 | 6,720 | 6,720 | 6,900 | 6,550 | 179,136 |
| December 30, 2025 | 6,730 | 6,660 | 6,660 | 6,730 | 6,650 | 21,954 |
| December 29, 2025 | 6,820 | 6,700 | 6,700 | 6,820 | 6,700 | 74,867 |
| December 26, 2025 | 6,770 | 6,790 | 6,710 | 6,790 | 6,730 | 48,152 |
| December 24, 2025 | 6,790 | 6,770 | 6,770 | 6,800 | 6,710 | 26,657 |
| December 23, 2025 | 6,760 | 6,750 | 6,750 | 6,800 | 6,720 | 48,466 |
| December 22, 2025 | 6,790 | 6,780 | 6,780 | 6,810 | 6,760 | 38,622 |
| December 19, 2025 | 6,710 | 6,770 | 6,770 | 6,800 | 6,710 | 28,825 |
| December 18, 2025 | 6,680 | 6,730 | 6,730 | 6,760 | 6,670 | 38,487 |
| December 17, 2025 | 6,760 | 6,770 | 6,770 | 6,770 | 6,710 | 47,652 |
| December 16, 2025 | 6,760 | 6,770 | 6,770 | 6,800 | 6,660 | 89,604 |
| December 15, 2025 | 6,690 | 6,750 | 6,750 | 6,790 | 6,660 | 60,185 |
| December 12, 2025 | 6,710 | 6,770 | 6,770 | 6,790 | 6,710 | 32,909 |
| December 11, 2025 | 6,700 | 6,680 | 6,680 | 6,770 | 6,650 | 40,352 |
| December 10, 2025 | 6,640 | 6,690 | 6,690 | 6,750 | 6,610 | 45,355 |
| December 09, 2025 | 6,680 | 6,640 | 6,640 | 6,680 | 6,600 | 21,859 |
| December 08, 2025 | 6,630 | 6,610 | 6,610 | 6,690 | 6,600 | 34,210 |
| December 05, 2025 | 6,580 | 6,630 | 6,630 | 6,640 | 6,500 | 51,012 |
| December 04, 2025 | 6,680 | 6,600 | 6,600 | 6,680 | 6,550 | 20,229 |
| December 03, 2025 | 6,640 | 6,590 | 6,590 | 6,640 | 6,550 | 35,168 |
| December 02, 2025 | 6,550 | 6,530 | 6,530 | 6,600 | 6,500 | 25,176 |
| December 01, 2025 | 6,600 | 6,540 | 6,540 | 6,630 | 6,540 | 18,272 |
| November 28, 2025 | 6,570 | 6,580 | 6,580 | 6,620 | 6,500 | 47,937 |
| November 27, 2025 | 6,590 | 6,540 | 6,540 | 6,600 | 6,500 | 28,678 |
| November 26, 2025 | 6,400 | 6,540 | 6,540 | 6,560 | 6,390 | 34,270 |
| November 25, 2025 | 6,480 | 6,400 | 6,400 | 6,500 | 6,370 | 28,739 |
| November 24, 2025 | 6,500 | 6,440 | 6,440 | 6,500 | 6,400 | 31,713 |
| November 21, 2025 | 6,430 | 6,490 | 6,490 | 6,490 | 6,400 | 41,901 |