6,140.00
-30(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,170 | 6,140 | 6,140 | 6,200 | 6,100 | 42,152 |
| February 19, 2026 | 6,040 | 6,170 | 6,170 | 6,200 | 6,010 | 64,415 |
| February 13, 2026 | 6,090 | 6,040 | 6,040 | 6,090 | 6,000 | 16,467 |
| February 12, 2026 | 6,030 | 6,040 | 6,040 | 6,070 | 5,980 | 20,851 |
| February 11, 2026 | 6,040 | 6,030 | 6,030 | 6,040 | 5,990 | 23,003 |
| February 10, 2026 | 5,990 | 5,990 | 5,990 | 6,050 | 5,950 | 20,669 |
| February 09, 2026 | 5,950 | 5,940 | 5,940 | 6,120 | 5,910 | 23,497 |
| February 06, 2026 | 5,900 | 5,940 | 5,940 | 6,000 | 5,790 | 18,308 |
| February 05, 2026 | 5,980 | 5,930 | 5,930 | 6,360 | 5,930 | 60,129 |
| February 04, 2026 | 5,880 | 5,980 | 5,980 | 6,000 | 5,810 | 25,697 |
| February 03, 2026 | 5,700 | 5,880 | 5,880 | 5,920 | 5,700 | 31,487 |
| February 02, 2026 | 5,850 | 5,750 | 5,750 | 5,890 | 5,700 | 24,223 |
| January 30, 2026 | 5,870 | 5,820 | 5,820 | 5,910 | 5,750 | 14,796 |
| January 29, 2026 | 5,830 | 5,870 | 5,870 | 5,890 | 5,760 | 23,239 |
| January 28, 2026 | 5,810 | 5,840 | 5,840 | 5,880 | 5,770 | 19,136 |
| January 27, 2026 | 5,850 | 5,810 | 5,810 | 5,910 | 5,800 | 22,033 |
| January 26, 2026 | 5,890 | 5,900 | 5,900 | 5,960 | 5,800 | 57,554 |
| January 23, 2026 | 5,770 | 5,890 | 5,890 | 5,900 | 5,730 | 18,765 |
| January 22, 2026 | 5,750 | 5,770 | 5,770 | 5,820 | 5,710 | 29,848 |
| January 21, 2026 | 5,760 | 5,750 | 5,750 | 5,770 | 5,640 | 21,498 |
| January 20, 2026 | 5,690 | 5,760 | 5,760 | 5,830 | 5,680 | 18,883 |
| January 19, 2026 | 5,750 | 5,700 | 5,700 | 5,810 | 5,650 | 22,146 |
| January 16, 2026 | 5,700 | 5,750 | 5,750 | 5,810 | 5,700 | 24,602 |
| January 15, 2026 | 5,840 | 5,700 | 5,700 | 5,880 | 5,600 | 41,433 |
| January 14, 2026 | 5,740 | 5,900 | 5,900 | 5,900 | 5,720 | 16,544 |
| January 13, 2026 | 5,810 | 5,740 | 5,740 | 5,820 | 5,690 | 25,416 |
| January 12, 2026 | 5,870 | 5,800 | 5,800 | 5,870 | 5,770 | 23,962 |
| January 09, 2026 | 5,820 | 5,870 | 5,870 | 5,980 | 5,810 | 9,491 |
| January 08, 2026 | 5,940 | 5,860 | 5,860 | 5,940 | 5,830 | 12,704 |
| January 07, 2026 | 5,940 | 5,940 | 5,940 | 6,070 | 5,880 | 20,140 |
| January 06, 2026 | 6,020 | 5,980 | 5,980 | 6,070 | 5,980 | 24,410 |
| January 05, 2026 | 6,060 | 6,020 | 6,020 | 6,120 | 5,970 | 27,539 |
| January 02, 2026 | 6,070 | 6,070 | 6,070 | 6,110 | 6,030 | 23,361 |
| December 30, 2025 | 6,110 | 6,080 | 6,080 | 6,110 | 6,050 | 12,792 |
| December 29, 2025 | 6,070 | 6,110 | 6,110 | 6,120 | 5,950 | 34,735 |
| December 26, 2025 | 6,070 | 6,070 | 6,070 | 6,120 | 6,030 | 24,835 |
| December 24, 2025 | 6,120 | 6,090 | 6,090 | 6,120 | 6,060 | 25,468 |
| December 23, 2025 | 6,110 | 6,130 | 6,130 | 6,150 | 6,080 | 13,944 |
| December 22, 2025 | 6,130 | 6,100 | 6,100 | 6,160 | 6,080 | 30,668 |
| December 19, 2025 | 6,080 | 6,100 | 6,100 | 6,110 | 6,020 | 19,380 |
| December 18, 2025 | 6,140 | 6,080 | 6,080 | 6,150 | 6,020 | 19,287 |
| December 17, 2025 | 6,090 | 6,140 | 6,140 | 6,170 | 6,060 | 16,515 |
| December 16, 2025 | 6,110 | 6,090 | 6,090 | 6,180 | 6,080 | 25,948 |
| December 15, 2025 | 6,130 | 6,110 | 6,110 | 6,170 | 6,090 | 23,060 |
| December 12, 2025 | 6,150 | 6,110 | 6,110 | 6,170 | 6,060 | 22,857 |
| December 11, 2025 | 6,080 | 6,140 | 6,140 | 6,140 | 6,080 | 21,078 |
| December 10, 2025 | 6,110 | 6,100 | 6,100 | 6,130 | 6,070 | 18,060 |
| December 09, 2025 | 6,180 | 6,110 | 6,110 | 6,180 | 6,050 | 17,482 |
| December 08, 2025 | 6,180 | 6,180 | 6,180 | 6,240 | 6,050 | 31,831 |
| December 05, 2025 | 6,060 | 6,180 | 6,180 | 6,260 | 6,060 | 62,921 |
| December 04, 2025 | 6,160 | 6,100 | 6,100 | 6,170 | 6,080 | 22,580 |
| December 03, 2025 | 6,070 | 6,150 | 6,150 | 6,200 | 6,070 | 31,979 |
| December 02, 2025 | 6,080 | 6,120 | 6,120 | 6,140 | 6,050 | 25,643 |
| December 01, 2025 | 6,100 | 6,120 | 6,120 | 6,160 | 6,080 | 38,795 |
| November 28, 2025 | 6,010 | 6,090 | 6,090 | 6,110 | 5,970 | 33,706 |
| November 27, 2025 | 6,050 | 6,020 | 6,020 | 6,050 | 5,910 | 71,463 |
| November 26, 2025 | 6,040 | 6,020 | 6,020 | 6,080 | 5,970 | 55,160 |
| November 25, 2025 | 5,920 | 6,040 | 6,040 | 6,140 | 5,920 | 106,689 |
| November 24, 2025 | 6,120 | 5,920 | 5,920 | 6,190 | 5,920 | 182,421 |
| November 21, 2025 | 6,610 | 6,140 | 6,140 | 6,830 | 6,110 | 411,430 |