7,050.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,020 | 7,050 | 7,050 | 7,090 | 6,800 | 634,305 |
| February 19, 2026 | 7,010 | 7,050 | 7,050 | 7,090 | 6,720 | 684,529 |
| February 13, 2026 | 7,100 | 7,010 | 7,010 | 7,140 | 6,950 | 727,090 |
| February 12, 2026 | 7,460 | 7,100 | 7,100 | 7,460 | 7,000 | 1.45M |
| February 11, 2026 | 7,460 | 7,530 | 7,530 | 7,650 | 7,400 | 1.98M |
| February 10, 2026 | 7,000 | 7,360 | 7,360 | 7,410 | 6,940 | 3.75M |
| February 09, 2026 | 6,430 | 6,910 | 6,910 | 7,200 | 6,410 | 4.7M |
| February 06, 2026 | 6,000 | 6,240 | 6,240 | 6,250 | 5,850 | 756,592 |
| February 05, 2026 | 6,140 | 6,220 | 6,220 | 6,400 | 6,130 | 1.6M |
| February 04, 2026 | 5,900 | 6,100 | 6,100 | 6,140 | 5,880 | 602,305 |
| February 03, 2026 | 5,860 | 5,900 | 5,900 | 5,900 | 5,700 | 491,124 |
| February 02, 2026 | 6,000 | 5,770 | 5,770 | 6,050 | 5,750 | 648,400 |
| January 30, 2026 | 5,980 | 6,020 | 6,020 | 6,100 | 5,950 | 619,284 |
| January 29, 2026 | 6,000 | 6,090 | 6,090 | 6,100 | 5,870 | 611,504 |
| January 28, 2026 | 6,020 | 6,030 | 6,030 | 6,100 | 5,960 | 453,068 |
| January 27, 2026 | 6,000 | 5,990 | 5,990 | 6,030 | 5,920 | 534,144 |
| January 26, 2026 | 6,170 | 6,030 | 6,030 | 6,180 | 5,980 | 418,011 |
| January 23, 2026 | 6,280 | 6,160 | 6,160 | 6,290 | 6,100 | 564,433 |
| January 22, 2026 | 6,170 | 6,260 | 6,260 | 6,390 | 6,130 | 781,486 |
| January 21, 2026 | 6,060 | 6,180 | 6,180 | 6,180 | 6,000 | 702,385 |
| January 20, 2026 | 6,030 | 6,110 | 6,110 | 6,210 | 6,020 | 552,182 |
| January 19, 2026 | 6,040 | 6,080 | 6,080 | 6,230 | 5,990 | 526,122 |
| January 16, 2026 | 5,850 | 6,100 | 6,100 | 6,230 | 5,790 | 1.22M |
| January 15, 2026 | 5,680 | 5,850 | 5,850 | 5,850 | 5,660 | 715,871 |
| January 14, 2026 | 5,690 | 5,760 | 5,760 | 5,790 | 5,610 | 595,480 |
| January 13, 2026 | 5,700 | 5,640 | 5,640 | 5,770 | 5,600 | 422,539 |
| January 12, 2026 | 5,810 | 5,650 | 5,650 | 5,810 | 5,530 | 583,017 |
| January 09, 2026 | 5,550 | 5,630 | 5,630 | 5,640 | 5,500 | 477,737 |
| January 08, 2026 | 5,470 | 5,510 | 5,510 | 5,630 | 5,450 | 846,225 |
| January 07, 2026 | 5,530 | 5,520 | 5,520 | 5,620 | 5,450 | 983,293 |
| January 06, 2026 | 5,740 | 5,590 | 5,590 | 5,820 | 5,540 | 717,047 |
| January 05, 2026 | 5,720 | 5,740 | 5,740 | 5,770 | 5,590 | 776,440 |
| January 02, 2026 | 5,900 | 5,760 | 5,760 | 5,930 | 5,710 | 361,441 |
| December 30, 2025 | 5,860 | 5,860 | 5,860 | 5,870 | 5,700 | 316,997 |
| December 29, 2025 | 5,830 | 5,880 | 5,880 | 5,930 | 5,750 | 337,713 |
| December 26, 2025 | 6,060 | 5,900 | 5,900 | 6,070 | 5,870 | 485,553 |
| December 24, 2025 | 6,090 | 6,100 | 6,100 | 6,160 | 6,050 | 334,815 |
| December 23, 2025 | 6,290 | 6,080 | 6,080 | 6,300 | 5,960 | 594,364 |
| December 22, 2025 | 6,290 | 6,270 | 6,270 | 6,290 | 6,170 | 432,580 |
| December 19, 2025 | 6,210 | 6,260 | 6,260 | 6,270 | 6,100 | 487,215 |
| December 18, 2025 | 6,190 | 6,110 | 6,110 | 6,190 | 6,000 | 595,836 |
| December 17, 2025 | 6,020 | 6,180 | 6,180 | 6,220 | 5,990 | 508,429 |
| December 16, 2025 | 6,050 | 6,010 | 6,010 | 6,090 | 5,960 | 368,136 |
| December 15, 2025 | 6,020 | 6,050 | 6,050 | 6,150 | 5,990 | 334,465 |
| December 12, 2025 | 6,070 | 6,070 | 6,070 | 6,140 | 5,990 | 371,432 |
| December 11, 2025 | 6,150 | 6,030 | 6,030 | 6,150 | 5,960 | 629,491 |
| December 10, 2025 | 6,060 | 6,090 | 6,090 | 6,160 | 5,950 | 375,775 |
| December 09, 2025 | 6,180 | 6,060 | 6,060 | 6,190 | 6,000 | 470,695 |
| December 08, 2025 | 6,200 | 6,190 | 6,190 | 6,220 | 6,090 | 685,693 |
| December 05, 2025 | 6,270 | 6,240 | 6,240 | 6,300 | 6,100 | 913,960 |
| December 04, 2025 | 6,250 | 6,340 | 6,340 | 6,410 | 6,220 | 1.29M |
| December 03, 2025 | 5,910 | 6,300 | 6,300 | 6,350 | 5,880 | 1.62M |
| December 02, 2025 | 5,750 | 5,920 | 5,920 | 5,980 | 5,720 | 1.05M |
| December 01, 2025 | 5,900 | 5,670 | 5,670 | 5,920 | 5,620 | 447,943 |
| November 28, 2025 | 5,840 | 5,860 | 5,860 | 5,950 | 5,770 | 594,855 |
| November 27, 2025 | 5,510 | 5,830 | 5,830 | 5,930 | 5,500 | 982,483 |
| November 26, 2025 | 5,450 | 5,520 | 5,520 | 5,530 | 5,360 | 531,075 |
| November 25, 2025 | 5,350 | 5,350 | 5,350 | 5,480 | 5,330 | 482,684 |
| November 24, 2025 | 5,350 | 5,300 | 5,300 | 5,420 | 5,280 | 402,685 |
| November 21, 2025 | 5,170 | 5,270 | 5,260 | 5,290 | 5,090 | 473,728 |