7,310.00
-160(-2.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,430 | 7,310 | 7,310 | 7,510 | 7,200 | 3.77M |
| February 19, 2026 | 7,200 | 7,470 | 7,470 | 7,690 | 7,130 | 9.29M |
| February 13, 2026 | 7,000 | 7,080 | 7,080 | 7,200 | 6,890 | 4.07M |
| February 12, 2026 | 7,150 | 7,150 | 7,150 | 7,180 | 6,770 | 6.27M |
| February 11, 2026 | 7,280 | 7,150 | 7,150 | 7,290 | 7,050 | 1.86M |
| February 10, 2026 | 7,400 | 7,190 | 7,190 | 7,530 | 7,170 | 2.81M |
| February 09, 2026 | 7,960 | 7,470 | 7,470 | 7,960 | 7,330 | 6.06M |
| February 06, 2026 | 6,630 | 6,890 | 6,890 | 6,970 | 6,390 | 2.83M |
| February 05, 2026 | 6,950 | 6,950 | 6,950 | 7,180 | 6,880 | 2.73M |
| February 04, 2026 | 7,230 | 7,320 | 7,320 | 7,530 | 7,190 | 3.93M |
| February 03, 2026 | 7,480 | 7,560 | 7,560 | 7,650 | 7,160 | 6.42M |
| February 02, 2026 | 7,700 | 6,970 | 6,970 | 7,700 | 6,860 | 6.93M |
| January 30, 2026 | 6,840 | 7,840 | 7,840 | 8,130 | 6,810 | 27.31M |
| January 29, 2026 | 7,270 | 6,860 | 6,860 | 7,280 | 6,580 | 11.61M |
| January 28, 2026 | 6,150 | 6,300 | 6,300 | 6,300 | 5,900 | 8.4M |
| January 27, 2026 | 5,450 | 5,810 | 5,810 | 5,880 | 5,400 | 5.26M |
| January 26, 2026 | 5,290 | 5,480 | 5,480 | 5,550 | 5,240 | 2.7M |
| January 23, 2026 | 5,300 | 5,230 | 5,230 | 5,300 | 5,180 | 1.28M |
| January 22, 2026 | 5,410 | 5,300 | 5,300 | 5,410 | 5,230 | 1.67M |
| January 21, 2026 | 5,080 | 5,200 | 5,200 | 5,300 | 5,050 | 1.6M |
| January 20, 2026 | 5,330 | 5,250 | 5,250 | 5,330 | 5,160 | 1.52M |
| January 19, 2026 | 5,350 | 5,420 | 5,420 | 5,510 | 5,310 | 1.6M |
| January 16, 2026 | 5,800 | 5,510 | 5,510 | 5,800 | 5,460 | 2.81M |
| January 15, 2026 | 5,290 | 5,470 | 5,470 | 5,540 | 5,210 | 2.42M |
| January 14, 2026 | 5,450 | 5,440 | 5,440 | 5,510 | 5,360 | 1.43M |
| January 13, 2026 | 5,540 | 5,450 | 5,450 | 5,550 | 5,370 | 2M |
| January 12, 2026 | 5,850 | 5,550 | 5,550 | 5,900 | 5,440 | 2.86M |
| January 09, 2026 | 5,640 | 5,490 | 5,490 | 5,650 | 5,440 | 2.65M |
| January 08, 2026 | 5,740 | 5,730 | 5,730 | 6,010 | 5,650 | 4.22M |
| January 07, 2026 | 6,090 | 5,800 | 5,800 | 6,530 | 5,650 | 19.48M |
| January 06, 2026 | 5,480 | 5,630 | 5,630 | 5,690 | 5,390 | 4.11M |
| January 05, 2026 | 5,980 | 5,720 | 5,720 | 6,110 | 5,580 | 13.34M |
| January 02, 2026 | 4,600 | 4,870 | 4,870 | 4,890 | 4,510 | 2.99M |
| December 30, 2025 | 4,470 | 4,575 | 4,575 | 4,730 | 4,450 | 2.29M |
| December 29, 2025 | 4,540 | 4,540 | 4,540 | 4,540 | 4,400 | 1.54M |
| December 26, 2025 | 4,250 | 4,360 | 4,360 | 4,377 | 4,250 | 1.03M |
| December 24, 2025 | 4,400 | 4,200 | 4,200 | 4,405 | 4,200 | 640,898 |
| December 23, 2025 | 4,235 | 4,375 | 4,375 | 4,530 | 4,190 | 1.82M |
| December 22, 2025 | 4,020 | 4,215 | 4,215 | 4,225 | 4,020 | 910,079 |
| December 19, 2025 | 4,000 | 3,940 | 3,940 | 4,010 | 3,930 | 299,516 |
| December 18, 2025 | 3,985 | 3,950 | 3,950 | 4,020 | 3,945 | 278,205 |
| December 17, 2025 | 3,920 | 4,040 | 4,040 | 4,040 | 3,905 | 310,499 |
| December 16, 2025 | 4,005 | 3,920 | 3,920 | 4,020 | 3,905 | 379,850 |
| December 15, 2025 | 4,050 | 4,025 | 4,025 | 4,060 | 4,000 | 362,239 |
| December 12, 2025 | 4,120 | 4,140 | 4,140 | 4,170 | 4,035 | 1.82M |
| December 11, 2025 | 4,125 | 4,120 | 4,120 | 4,135 | 4,025 | 675,334 |
| December 10, 2025 | 4,155 | 4,110 | 4,110 | 4,185 | 4,080 | 444,404 |
| December 09, 2025 | 4,255 | 4,190 | 4,190 | 4,255 | 4,165 | 357,948 |
| December 08, 2025 | 4,280 | 4,265 | 4,265 | 4,290 | 4,200 | 416,597 |
| December 05, 2025 | 4,275 | 4,275 | 4,275 | 4,295 | 4,215 | 456,912 |
| December 04, 2025 | 4,335 | 4,265 | 4,265 | 4,340 | 4,200 | 658,932 |
| December 03, 2025 | 4,380 | 4,385 | 4,385 | 4,410 | 4,340 | 631,103 |
| December 02, 2025 | 4,385 | 4,350 | 4,350 | 4,385 | 4,280 | 703,122 |
| December 01, 2025 | 4,235 | 4,320 | 4,320 | 4,380 | 4,220 | 965,936 |
| November 28, 2025 | 4,110 | 4,175 | 4,175 | 4,180 | 4,075 | 480,275 |
| November 27, 2025 | 4,070 | 4,075 | 4,075 | 4,195 | 4,045 | 452,568 |
| November 26, 2025 | 4,015 | 4,030 | 4,030 | 4,065 | 3,955 | 599,791 |
| November 25, 2025 | 3,915 | 3,975 | 3,975 | 4,035 | 3,915 | 978,110 |
| November 24, 2025 | 3,845 | 3,835 | 3,835 | 3,880 | 3,755 | 535,701 |
| November 21, 2025 | 3,845 | 3,790 | 3,790 | 3,900 | 3,765 | 738,489 |