7,430.00
-40(-0.54%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,400 | 7,430 | 7,430 | 7,650 | 7,300 | 284,494 |
| February 19, 2026 | 7,320 | 7,470 | 7,470 | 7,500 | 7,180 | 407,366 |
| February 13, 2026 | 7,350 | 7,230 | 7,230 | 7,440 | 7,210 | 213,872 |
| February 12, 2026 | 7,520 | 7,510 | 7,510 | 7,550 | 7,320 | 306,922 |
| February 11, 2026 | 7,460 | 7,430 | 7,430 | 7,520 | 7,330 | 91,655 |
| February 10, 2026 | 7,430 | 7,430 | 7,430 | 7,510 | 7,380 | 160,579 |
| February 09, 2026 | 7,270 | 7,390 | 7,390 | 7,410 | 7,190 | 302,405 |
| February 06, 2026 | 7,110 | 7,130 | 7,130 | 7,240 | 6,910 | 295,799 |
| February 05, 2026 | 7,150 | 7,170 | 7,170 | 7,320 | 7,110 | 243,261 |
| February 04, 2026 | 7,250 | 7,330 | 7,330 | 7,570 | 7,200 | 281,753 |
| February 03, 2026 | 7,390 | 7,320 | 7,320 | 7,440 | 7,110 | 352,691 |
| February 02, 2026 | 7,620 | 7,120 | 7,120 | 7,620 | 7,070 | 605,212 |
| January 30, 2026 | 7,820 | 7,770 | 7,770 | 7,920 | 7,480 | 867,599 |
| January 29, 2026 | 7,800 | 7,790 | 7,790 | 7,840 | 7,290 | 1.07M |
| January 28, 2026 | 7,000 | 7,470 | 7,470 | 7,470 | 7,000 | 1.11M |
| January 27, 2026 | 6,710 | 6,910 | 6,910 | 6,950 | 6,610 | 695,009 |
| January 26, 2026 | 6,190 | 6,710 | 6,710 | 6,710 | 6,140 | 951,641 |
| January 23, 2026 | 6,100 | 6,140 | 6,140 | 6,140 | 6,005 | 292,589 |
| January 22, 2026 | 5,900 | 6,020 | 6,020 | 6,060 | 5,880 | 269,179 |
| January 21, 2026 | 5,830 | 5,870 | 5,870 | 5,870 | 5,770 | 199,918 |
| January 20, 2026 | 5,830 | 5,880 | 5,880 | 5,970 | 5,730 | 243,307 |
| January 19, 2026 | 5,900 | 5,830 | 5,830 | 5,900 | 5,810 | 206,242 |
| January 16, 2026 | 6,010 | 5,920 | 5,920 | 6,090 | 5,900 | 325,044 |
| January 15, 2026 | 6,020 | 5,990 | 5,990 | 6,060 | 5,920 | 185,108 |
| January 14, 2026 | 6,040 | 5,990 | 5,990 | 6,070 | 5,960 | 194,036 |
| January 13, 2026 | 6,070 | 6,050 | 6,050 | 6,120 | 6,020 | 145,241 |
| January 12, 2026 | 6,100 | 6,060 | 6,060 | 6,120 | 6,060 | 114,229 |
| January 09, 2026 | 6,170 | 6,070 | 6,070 | 6,170 | 6,040 | 126,137 |
| January 08, 2026 | 6,180 | 6,120 | 6,120 | 6,220 | 6,050 | 207,868 |
| January 07, 2026 | 6,420 | 6,220 | 6,220 | 6,450 | 6,190 | 171,378 |
| January 06, 2026 | 6,440 | 6,380 | 6,380 | 6,500 | 6,360 | 96,967 |
| January 05, 2026 | 6,490 | 6,440 | 6,440 | 6,770 | 6,420 | 284,795 |
| January 02, 2026 | 6,180 | 6,380 | 6,380 | 6,390 | 6,180 | 123,332 |
| December 30, 2025 | 6,230 | 6,210 | 6,210 | 6,370 | 6,200 | 153,392 |
| December 29, 2025 | 6,360 | 6,260 | 6,260 | 6,390 | 6,250 | 58,702 |
| December 26, 2025 | 6,380 | 6,400 | 6,400 | 6,410 | 6,320 | 100,488 |
| December 24, 2025 | 6,380 | 6,380 | 6,380 | 6,400 | 6,300 | 72,966 |
| December 23, 2025 | 6,380 | 6,390 | 6,390 | 6,390 | 6,290 | 101,713 |
| December 22, 2025 | 6,280 | 6,330 | 6,330 | 6,370 | 6,280 | 72,735 |
| December 19, 2025 | 6,310 | 6,250 | 6,250 | 6,350 | 6,250 | 178,788 |
| December 18, 2025 | 6,420 | 6,330 | 6,330 | 6,420 | 6,250 | 58,335 |
| December 17, 2025 | 6,320 | 6,370 | 6,370 | 6,380 | 6,310 | 58,283 |
| December 16, 2025 | 6,420 | 6,340 | 6,340 | 6,420 | 6,300 | 114,060 |
| December 15, 2025 | 6,500 | 6,420 | 6,420 | 6,510 | 6,410 | 75,257 |
| December 12, 2025 | 6,590 | 6,570 | 6,570 | 6,620 | 6,510 | 79,748 |
| December 11, 2025 | 6,640 | 6,530 | 6,530 | 6,650 | 6,510 | 291,197 |
| December 10, 2025 | 6,600 | 6,620 | 6,620 | 6,730 | 6,540 | 92,778 |
| December 09, 2025 | 6,710 | 6,680 | 6,680 | 6,810 | 6,660 | 117,290 |
| December 08, 2025 | 6,630 | 6,800 | 6,800 | 6,800 | 6,630 | 174,989 |
| December 05, 2025 | 6,510 | 6,620 | 6,620 | 6,660 | 6,510 | 129,896 |
| December 04, 2025 | 6,510 | 6,550 | 6,550 | 6,570 | 6,430 | 91,742 |
| December 03, 2025 | 6,430 | 6,540 | 6,540 | 6,570 | 6,400 | 189,236 |
| December 02, 2025 | 6,300 | 6,380 | 6,380 | 6,380 | 6,270 | 98,678 |
| December 01, 2025 | 6,200 | 6,300 | 6,300 | 6,330 | 6,200 | 155,316 |
| November 28, 2025 | 6,100 | 6,180 | 6,180 | 6,190 | 6,080 | 133,880 |
| November 27, 2025 | 6,080 | 6,040 | 6,040 | 6,140 | 6,040 | 45,625 |
| November 26, 2025 | 6,060 | 6,070 | 6,070 | 6,110 | 6,020 | 87,429 |
| November 25, 2025 | 6,130 | 6,020 | 6,020 | 6,180 | 6,010 | 78,634 |
| November 24, 2025 | 6,040 | 6,080 | 6,080 | 6,130 | 6,020 | 104,791 |
| November 21, 2025 | 6,010 | 6,040 | 6,040 | 6,080 | 6,000 | 96,712 |