7,800.00
-130(-1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,860 | 7,800 | 7,800 | 8,260 | 7,570 | 19.96M |
| February 19, 2026 | 7,350 | 7,930 | 7,930 | 7,930 | 7,260 | 21.73M |
| February 13, 2026 | 7,540 | 7,300 | 7,300 | 7,950 | 7,070 | 19.7M |
| February 12, 2026 | 7,470 | 7,700 | 7,700 | 8,040 | 7,170 | 33.12M |
| February 11, 2026 | 7,480 | 7,480 | 7,480 | 7,620 | 7,140 | 22.81M |
| February 10, 2026 | 6,330 | 7,060 | 7,060 | 7,430 | 6,210 | 51.8M |
| February 09, 2026 | 5,530 | 5,770 | 5,770 | 5,890 | 5,460 | 9.56M |
| February 06, 2026 | 5,300 | 5,520 | 5,520 | 5,650 | 5,110 | 6.25M |
| February 05, 2026 | 5,500 | 5,430 | 5,430 | 5,650 | 5,300 | 5.15M |
| February 04, 2026 | 5,310 | 5,590 | 5,590 | 5,720 | 5,240 | 15.62M |
| February 03, 2026 | 5,000 | 5,120 | 5,120 | 5,170 | 4,805 | 4.49M |
| February 02, 2026 | 4,825 | 4,855 | 4,855 | 5,080 | 4,760 | 5.77M |
| January 30, 2026 | 5,100 | 4,970 | 4,970 | 5,100 | 4,860 | 6.18M |
| January 29, 2026 | 5,160 | 5,150 | 5,150 | 5,210 | 5,010 | 4.21M |
| January 28, 2026 | 4,855 | 5,190 | 5,190 | 5,340 | 4,845 | 11.14M |
| January 27, 2026 | 5,130 | 4,805 | 4,805 | 5,130 | 4,785 | 6.69M |
| January 26, 2026 | 5,100 | 4,820 | 4,820 | 5,170 | 4,765 | 7.13M |
| January 23, 2026 | 5,050 | 5,170 | 5,170 | 5,760 | 5,020 | 17.96M |
| January 22, 2026 | 4,945 | 4,970 | 4,970 | 4,995 | 4,745 | 8.88M |
| January 21, 2026 | 4,880 | 4,765 | 4,765 | 4,970 | 4,645 | 8.78M |
| January 20, 2026 | 4,455 | 5,020 | 5,020 | 5,370 | 4,320 | 31.98M |
| January 19, 2026 | 4,750 | 4,510 | 4,510 | 4,770 | 4,405 | 11.46M |
| January 16, 2026 | 4,015 | 4,500 | 4,500 | 4,770 | 3,955 | 21.37M |
| January 15, 2026 | 3,960 | 3,970 | 3,970 | 4,025 | 3,895 | 2.81M |
| January 14, 2026 | 3,795 | 3,940 | 3,940 | 3,980 | 3,765 | 3.61M |
| January 13, 2026 | 3,845 | 3,785 | 3,785 | 3,845 | 3,715 | 1.51M |
| January 12, 2026 | 3,765 | 3,830 | 3,830 | 3,860 | 3,755 | 2.55M |
| January 09, 2026 | 3,645 | 3,770 | 3,770 | 3,770 | 3,635 | 1.63M |
| January 08, 2026 | 3,700 | 3,645 | 3,645 | 3,705 | 3,610 | 1.39M |
| January 07, 2026 | 3,800 | 3,730 | 3,730 | 3,875 | 3,680 | 1.65M |
| January 06, 2026 | 3,810 | 3,835 | 3,835 | 3,855 | 3,760 | 1.41M |
| January 05, 2026 | 3,775 | 3,820 | 3,820 | 3,865 | 3,760 | 1.66M |
| January 02, 2026 | 3,840 | 3,740 | 3,740 | 3,840 | 3,710 | 1.42M |
| December 30, 2025 | 3,690 | 3,820 | 3,820 | 3,885 | 3,690 | 2.41M |
| December 29, 2025 | 3,675 | 3,710 | 3,710 | 3,720 | 3,660 | 472,206 |
| December 26, 2025 | 3,790 | 3,700 | 3,700 | 3,805 | 3,690 | 826,292 |
| December 24, 2025 | 3,780 | 3,795 | 3,795 | 3,810 | 3,750 | 1.1M |
| December 23, 2025 | 3,785 | 3,775 | 3,775 | 3,800 | 3,755 | 773,562 |
| December 22, 2025 | 3,785 | 3,785 | 3,785 | 3,825 | 3,755 | 975,748 |
| December 19, 2025 | 3,730 | 3,760 | 3,760 | 3,760 | 3,675 | 1.28M |
| December 18, 2025 | 3,640 | 3,685 | 3,685 | 3,695 | 3,600 | 915,723 |
| December 17, 2025 | 3,655 | 3,710 | 3,710 | 3,835 | 3,575 | 2M |
| December 16, 2025 | 3,775 | 3,710 | 3,710 | 3,780 | 3,680 | 2.04M |
| December 15, 2025 | 3,800 | 3,765 | 3,765 | 3,845 | 3,740 | 1.7M |
| December 12, 2025 | 3,775 | 3,865 | 3,865 | 3,910 | 3,730 | 3.47M |
| December 11, 2025 | 3,630 | 3,725 | 3,725 | 3,760 | 3,615 | 2.39M |
| December 10, 2025 | 3,645 | 3,625 | 3,625 | 3,665 | 3,600 | 829,079 |
| December 09, 2025 | 3,700 | 3,645 | 3,645 | 3,700 | 3,625 | 1.12M |
| December 08, 2025 | 3,825 | 3,705 | 3,705 | 3,825 | 3,685 | 1.79M |
| December 05, 2025 | 3,565 | 3,840 | 3,840 | 3,840 | 3,560 | 5.1M |
| December 04, 2025 | 3,565 | 3,550 | 3,550 | 3,565 | 3,520 | 862,867 |
| December 03, 2025 | 3,485 | 3,560 | 3,560 | 3,560 | 3,475 | 1.24M |
| December 02, 2025 | 3,480 | 3,470 | 3,470 | 3,495 | 3,460 | 463,971 |
| December 01, 2025 | 3,540 | 3,475 | 3,475 | 3,550 | 3,455 | 590,125 |
| November 28, 2025 | 3,500 | 3,520 | 3,520 | 3,535 | 3,465 | 660,003 |
| November 27, 2025 | 3,530 | 3,480 | 3,480 | 3,545 | 3,465 | 859,790 |
| November 26, 2025 | 3,470 | 3,540 | 3,540 | 3,545 | 3,445 | 1.27M |
| November 25, 2025 | 3,485 | 3,430 | 3,430 | 3,515 | 3,395 | 806,105 |
| November 24, 2025 | 3,505 | 3,440 | 3,440 | 3,520 | 3,435 | 1.23M |
| November 21, 2025 | 3,455 | 3,455 | 3,455 | 3,465 | 3,400 | 596,951 |