6,410.00
+110(+1.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,320 | 6,410 | 6,410 | 6,440 | 6,260 | 53,151 |
| February 19, 2026 | 6,230 | 6,300 | 6,300 | 6,370 | 6,230 | 53,854 |
| February 13, 2026 | 6,280 | 6,230 | 6,230 | 6,340 | 6,210 | 76,237 |
| February 12, 2026 | 6,220 | 6,310 | 6,310 | 6,520 | 6,200 | 217,373 |
| February 11, 2026 | 6,100 | 6,200 | 6,200 | 6,220 | 6,100 | 50,223 |
| February 10, 2026 | 6,040 | 6,100 | 6,100 | 6,140 | 6,040 | 29,828 |
| February 09, 2026 | 5,960 | 6,040 | 6,040 | 6,120 | 5,960 | 24,369 |
| February 06, 2026 | 6,060 | 6,000 | 6,000 | 6,130 | 5,910 | 25,331 |
| February 05, 2026 | 6,130 | 6,060 | 6,060 | 6,150 | 6,050 | 26,512 |
| February 04, 2026 | 6,040 | 6,130 | 6,130 | 6,130 | 5,940 | 47,829 |
| February 03, 2026 | 6,040 | 6,010 | 6,010 | 6,040 | 5,900 | 33,829 |
| February 02, 2026 | 5,980 | 5,940 | 5,940 | 6,100 | 5,890 | 74,885 |
| January 30, 2026 | 5,950 | 5,980 | 5,980 | 6,000 | 5,900 | 40,215 |
| January 29, 2026 | 5,850 | 5,940 | 5,940 | 5,940 | 5,830 | 49,047 |
| January 28, 2026 | 5,850 | 5,850 | 5,850 | 5,920 | 5,760 | 55,036 |
| January 27, 2026 | 5,850 | 5,850 | 5,850 | 5,930 | 5,820 | 46,475 |
| January 26, 2026 | 5,800 | 5,850 | 5,850 | 5,920 | 5,800 | 49,162 |
| January 23, 2026 | 5,730 | 5,800 | 5,800 | 5,910 | 5,700 | 78,711 |
| January 22, 2026 | 5,710 | 5,730 | 5,730 | 5,790 | 5,660 | 16,683 |
| January 21, 2026 | 5,750 | 5,720 | 5,720 | 5,830 | 5,480 | 27,841 |
| January 20, 2026 | 5,760 | 5,810 | 5,810 | 5,830 | 5,720 | 16,803 |
| January 19, 2026 | 5,750 | 5,760 | 5,760 | 5,760 | 5,690 | 22,230 |
| January 16, 2026 | 5,830 | 5,780 | 5,780 | 5,950 | 5,750 | 35,436 |
| January 15, 2026 | 5,830 | 5,870 | 5,870 | 5,880 | 5,770 | 29,520 |
| January 14, 2026 | 5,770 | 5,810 | 5,810 | 5,830 | 5,720 | 16,955 |
| January 13, 2026 | 5,730 | 5,770 | 5,770 | 5,780 | 5,670 | 23,904 |
| January 12, 2026 | 5,800 | 5,730 | 5,730 | 5,850 | 5,700 | 30,849 |
| January 09, 2026 | 5,830 | 5,800 | 5,800 | 5,840 | 5,720 | 27,824 |
| January 08, 2026 | 5,850 | 5,830 | 5,830 | 5,940 | 5,790 | 18,335 |
| January 07, 2026 | 5,860 | 5,890 | 5,890 | 5,980 | 5,810 | 56,905 |
| January 06, 2026 | 5,860 | 5,850 | 5,850 | 5,870 | 5,720 | 19,880 |
| January 05, 2026 | 5,850 | 5,860 | 5,860 | 5,910 | 5,730 | 40,148 |
| January 02, 2026 | 5,920 | 5,880 | 5,880 | 6,000 | 5,870 | 21,936 |
| December 30, 2025 | 6,000 | 5,960 | 5,960 | 6,000 | 5,930 | 8,963 |
| December 29, 2025 | 5,980 | 5,980 | 5,980 | 6,000 | 5,910 | 16,777 |
| December 26, 2025 | 6,000 | 6,000 | 6,000 | 6,040 | 5,990 | 18,487 |
| December 24, 2025 | 6,060 | 6,020 | 6,020 | 6,060 | 5,970 | 23,576 |
| December 23, 2025 | 6,100 | 6,060 | 6,060 | 6,110 | 6,000 | 7,864 |
| December 22, 2025 | 6,100 | 6,100 | 6,100 | 6,110 | 6,050 | 9,625 |
| December 19, 2025 | 6,040 | 6,060 | 6,060 | 6,120 | 6,030 | 12,559 |
| December 18, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 5,980 | 16,759 |
| December 17, 2025 | 6,030 | 6,080 | 6,080 | 6,080 | 5,990 | 14,342 |
| December 16, 2025 | 6,070 | 6,030 | 6,030 | 6,070 | 5,990 | 11,626 |
| December 15, 2025 | 6,000 | 6,040 | 6,040 | 6,060 | 5,940 | 22,364 |
| December 12, 2025 | 6,000 | 6,000 | 6,000 | 6,010 | 5,940 | 17,803 |
| December 11, 2025 | 5,910 | 5,940 | 5,940 | 5,960 | 5,880 | 8,480 |
| December 10, 2025 | 5,950 | 5,910 | 5,910 | 5,980 | 5,880 | 7,393 |
| December 09, 2025 | 5,990 | 5,950 | 5,950 | 5,990 | 5,910 | 9,279 |
| December 08, 2025 | 6,040 | 6,010 | 6,010 | 6,040 | 5,890 | 16,612 |
| December 05, 2025 | 5,920 | 5,980 | 5,980 | 6,000 | 5,910 | 14,687 |
| December 04, 2025 | 5,950 | 5,920 | 5,920 | 5,990 | 5,910 | 7,376 |
| December 03, 2025 | 5,880 | 5,940 | 5,940 | 6,020 | 5,880 | 10,815 |
| December 02, 2025 | 5,950 | 5,940 | 5,940 | 5,990 | 5,870 | 15,270 |
| December 01, 2025 | 6,020 | 5,940 | 5,940 | 6,080 | 5,820 | 48,882 |
| November 28, 2025 | 6,120 | 6,070 | 6,070 | 6,120 | 6,010 | 23,206 |
| November 27, 2025 | 6,020 | 6,040 | 6,040 | 6,140 | 6,000 | 15,348 |
| November 26, 2025 | 6,100 | 6,080 | 6,080 | 6,110 | 6,030 | 7,990 |
| November 25, 2025 | 6,110 | 6,080 | 6,080 | 6,140 | 6,020 | 16,868 |
| November 24, 2025 | 6,050 | 6,110 | 6,110 | 6,110 | 5,990 | 15,570 |
| November 21, 2025 | 6,100 | 6,050 | 6,050 | 6,140 | 6,000 | 15,157 |