7,350.00
-150(-2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,460 | 7,350 | 7,350 | 7,520 | 7,340 | 868,811 |
| February 19, 2026 | 7,400 | 7,500 | 7,500 | 7,560 | 7,310 | 1.21M |
| February 13, 2026 | 7,600 | 7,360 | 7,360 | 7,780 | 7,320 | 1.62M |
| February 12, 2026 | 7,480 | 7,620 | 7,620 | 8,070 | 7,360 | 4.39M |
| February 11, 2026 | 7,260 | 7,480 | 7,480 | 7,500 | 7,190 | 2.36M |
| February 10, 2026 | 7,320 | 7,250 | 7,250 | 7,320 | 7,180 | 700,845 |
| February 09, 2026 | 7,160 | 7,290 | 7,290 | 7,360 | 7,160 | 1.82M |
| February 06, 2026 | 6,980 | 7,060 | 7,060 | 7,070 | 6,700 | 921,660 |
| February 05, 2026 | 7,080 | 7,040 | 7,040 | 7,300 | 7,010 | 1.58M |
| February 04, 2026 | 7,120 | 7,100 | 7,100 | 7,180 | 7,020 | 578,394 |
| February 03, 2026 | 7,000 | 7,150 | 7,150 | 7,150 | 6,940 | 698,156 |
| February 02, 2026 | 7,020 | 6,840 | 6,840 | 7,240 | 6,810 | 1.48M |
| January 30, 2026 | 7,180 | 7,150 | 7,150 | 7,385 | 7,130 | 1.95M |
| January 29, 2026 | 7,170 | 7,150 | 7,150 | 7,260 | 6,990 | 1.02M |
| January 28, 2026 | 7,130 | 7,170 | 7,170 | 7,360 | 7,130 | 1.58M |
| January 27, 2026 | 7,250 | 7,110 | 7,110 | 7,360 | 7,090 | 1.23M |
| January 26, 2026 | 7,190 | 7,220 | 7,220 | 7,400 | 7,150 | 1.45M |
| January 23, 2026 | 7,130 | 7,120 | 7,120 | 7,290 | 7,060 | 1.04M |
| January 22, 2026 | 7,000 | 7,070 | 7,070 | 7,170 | 6,860 | 1.21M |
| January 21, 2026 | 6,950 | 6,920 | 6,920 | 7,130 | 6,810 | 1.05M |
| January 20, 2026 | 7,270 | 7,150 | 7,150 | 7,330 | 7,100 | 1.07M |
| January 19, 2026 | 7,060 | 7,250 | 7,250 | 7,390 | 6,990 | 1.54M |
| January 16, 2026 | 7,070 | 7,060 | 7,060 | 7,200 | 7,000 | 1.36M |
| January 15, 2026 | 6,780 | 6,990 | 6,990 | 7,140 | 6,780 | 2M |
| January 14, 2026 | 6,860 | 6,700 | 6,700 | 6,950 | 6,680 | 657,810 |
| January 13, 2026 | 6,860 | 6,800 | 6,800 | 6,900 | 6,710 | 664,603 |
| January 12, 2026 | 6,790 | 6,860 | 6,860 | 6,980 | 6,600 | 1.3M |
| January 09, 2026 | 6,830 | 6,680 | 6,680 | 6,890 | 6,660 | 840,862 |
| January 08, 2026 | 6,650 | 6,840 | 6,840 | 6,860 | 6,460 | 1.67M |
| January 07, 2026 | 6,800 | 6,780 | 6,780 | 7,230 | 6,330 | 4.74M |
| January 06, 2026 | 7,050 | 6,800 | 6,800 | 7,090 | 6,780 | 1.68M |
| January 05, 2026 | 7,610 | 7,040 | 7,040 | 7,610 | 6,970 | 3.68M |
| January 02, 2026 | 7,580 | 7,550 | 7,550 | 7,640 | 7,220 | 5.51M |
| December 30, 2025 | 7,000 | 7,270 | 7,270 | 7,440 | 6,970 | 4.58M |
| December 29, 2025 | 6,720 | 6,980 | 6,980 | 7,000 | 6,720 | 760,593 |
| December 26, 2025 | 7,010 | 6,780 | 6,780 | 7,010 | 6,750 | 864,366 |
| December 24, 2025 | 6,850 | 7,010 | 7,010 | 7,200 | 6,720 | 2.14M |
| December 23, 2025 | 6,790 | 6,890 | 6,890 | 7,000 | 6,720 | 1.86M |
| December 22, 2025 | 6,790 | 6,720 | 6,720 | 6,810 | 6,670 | 790,040 |
| December 19, 2025 | 6,570 | 6,790 | 6,790 | 6,970 | 6,570 | 2.01M |
| December 18, 2025 | 6,740 | 6,570 | 6,570 | 6,770 | 6,530 | 1.12M |
| December 17, 2025 | 6,640 | 6,740 | 6,740 | 6,780 | 6,520 | 1.51M |
| December 16, 2025 | 6,550 | 6,570 | 6,570 | 6,740 | 6,460 | 1.92M |
| December 15, 2025 | 6,370 | 6,540 | 6,540 | 7,150 | 6,310 | 4.46M |
| December 12, 2025 | 6,290 | 6,440 | 6,440 | 6,440 | 6,290 | 418,182 |
| December 11, 2025 | 6,400 | 6,280 | 6,280 | 6,440 | 6,260 | 394,014 |
| December 10, 2025 | 6,260 | 6,400 | 6,400 | 6,470 | 6,220 | 502,863 |
| December 09, 2025 | 6,320 | 6,260 | 6,260 | 6,370 | 6,210 | 342,414 |
| December 08, 2025 | 6,300 | 6,320 | 6,320 | 6,330 | 6,210 | 265,704 |
| December 05, 2025 | 6,350 | 6,310 | 6,310 | 6,360 | 6,250 | 352,906 |
| December 04, 2025 | 6,570 | 6,340 | 6,340 | 6,600 | 6,310 | 622,678 |
| December 03, 2025 | 6,410 | 6,570 | 6,570 | 6,650 | 6,370 | 744,186 |
| December 02, 2025 | 6,360 | 6,410 | 6,410 | 6,420 | 6,310 | 323,411 |
| December 01, 2025 | 6,480 | 6,330 | 6,330 | 6,720 | 6,280 | 885,134 |
| November 28, 2025 | 6,300 | 6,410 | 6,410 | 6,470 | 6,280 | 832,784 |
| November 27, 2025 | 6,120 | 6,270 | 6,270 | 6,270 | 6,090 | 747,653 |
| November 26, 2025 | 6,020 | 6,120 | 6,120 | 6,150 | 6,020 | 417,060 |
| November 25, 2025 | 6,030 | 6,020 | 6,020 | 6,120 | 5,940 | 376,655 |
| November 24, 2025 | 6,040 | 6,080 | 6,080 | 6,150 | 5,960 | 462,081 |
| November 21, 2025 | 5,960 | 6,030 | 6,030 | 6,080 | 5,900 | 574,905 |