5,910.00
-70(-1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,000 | 5,910 | 5,910 | 6,070 | 5,890 | 611,044 |
| February 19, 2026 | 5,980 | 5,980 | 5,980 | 6,080 | 5,950 | 498,360 |
| February 13, 2026 | 6,080 | 5,960 | 5,960 | 6,090 | 5,890 | 703,450 |
| February 12, 2026 | 6,090 | 6,090 | 6,090 | 6,100 | 6,000 | 359,639 |
| February 11, 2026 | 6,090 | 6,090 | 6,090 | 6,170 | 6,060 | 427,127 |
| February 10, 2026 | 6,090 | 6,090 | 6,090 | 6,170 | 5,980 | 736,426 |
| February 09, 2026 | 5,950 | 6,040 | 6,040 | 6,060 | 5,950 | 568,103 |
| February 06, 2026 | 5,900 | 5,930 | 5,930 | 5,990 | 5,760 | 464,825 |
| February 05, 2026 | 5,840 | 5,940 | 5,940 | 6,080 | 5,800 | 891,418 |
| February 04, 2026 | 6,000 | 5,850 | 5,850 | 6,210 | 5,750 | 1.18M |
| February 03, 2026 | 5,990 | 5,980 | 5,980 | 6,080 | 5,900 | 393,349 |
| February 02, 2026 | 6,030 | 5,880 | 5,880 | 6,030 | 5,780 | 879,197 |
| January 30, 2026 | 6,080 | 6,050 | 6,050 | 6,120 | 5,980 | 520,651 |
| January 29, 2026 | 6,100 | 6,080 | 6,080 | 6,150 | 5,940 | 703,438 |
| January 28, 2026 | 6,080 | 6,100 | 6,100 | 6,130 | 6,010 | 415,824 |
| January 27, 2026 | 6,170 | 6,080 | 6,080 | 6,190 | 6,020 | 433,538 |
| January 26, 2026 | 6,220 | 6,170 | 6,170 | 6,300 | 6,100 | 581,751 |
| January 23, 2026 | 6,250 | 6,200 | 6,200 | 6,270 | 6,120 | 454,719 |
| January 22, 2026 | 6,150 | 6,180 | 6,180 | 6,330 | 6,000 | 534,344 |
| January 21, 2026 | 6,040 | 6,140 | 6,140 | 6,150 | 5,920 | 621,337 |
| January 20, 2026 | 5,990 | 6,030 | 6,030 | 6,090 | 5,960 | 344,080 |
| January 19, 2026 | 6,020 | 5,990 | 5,990 | 6,050 | 5,870 | 726,207 |
| January 16, 2026 | 6,100 | 6,020 | 6,020 | 6,200 | 5,980 | 535,322 |
| January 15, 2026 | 6,140 | 6,110 | 6,110 | 6,150 | 6,010 | 408,923 |
| January 14, 2026 | 6,120 | 6,140 | 6,140 | 6,250 | 6,040 | 474,546 |
| January 13, 2026 | 5,920 | 6,120 | 6,120 | 6,170 | 5,870 | 882,599 |
| January 12, 2026 | 5,830 | 5,920 | 5,920 | 6,050 | 5,810 | 491,862 |
| January 09, 2026 | 5,850 | 5,820 | 5,820 | 5,900 | 5,740 | 262,554 |
| January 08, 2026 | 5,780 | 5,820 | 5,820 | 5,890 | 5,690 | 297,227 |
| January 07, 2026 | 5,730 | 5,780 | 5,780 | 5,820 | 5,620 | 478,021 |
| January 06, 2026 | 5,810 | 5,760 | 5,760 | 5,890 | 5,740 | 303,237 |
| January 05, 2026 | 5,830 | 5,810 | 5,810 | 5,930 | 5,770 | 419,008 |
| January 02, 2026 | 5,960 | 5,820 | 5,820 | 6,000 | 5,800 | 448,210 |
| December 30, 2025 | 5,940 | 5,950 | 5,950 | 6,000 | 5,780 | 283,227 |
| December 29, 2025 | 5,990 | 6,000 | 6,000 | 6,050 | 5,950 | 417,804 |
| December 26, 2025 | 6,020 | 5,990 | 5,990 | 6,190 | 5,950 | 445,819 |
| December 24, 2025 | 6,030 | 6,020 | 6,020 | 6,060 | 5,990 | 208,662 |
| December 23, 2025 | 6,100 | 6,030 | 6,030 | 6,180 | 5,990 | 482,613 |
| December 22, 2025 | 6,020 | 6,070 | 6,070 | 6,100 | 5,910 | 309,570 |
| December 19, 2025 | 5,990 | 6,100 | 6,100 | 6,190 | 5,990 | 470,022 |
| December 18, 2025 | 5,960 | 5,980 | 5,980 | 6,040 | 5,830 | 337,386 |
| December 17, 2025 | 6,050 | 5,960 | 5,960 | 6,130 | 5,900 | 620,152 |
| December 16, 2025 | 6,110 | 6,050 | 6,050 | 6,160 | 6,000 | 556,106 |
| December 15, 2025 | 6,250 | 6,120 | 6,120 | 6,250 | 5,980 | 667,545 |
| December 12, 2025 | 6,150 | 6,250 | 6,250 | 6,270 | 6,080 | 769,194 |
| December 11, 2025 | 5,770 | 6,130 | 6,130 | 6,240 | 5,770 | 1.48M |
| December 10, 2025 | 5,700 | 5,730 | 5,730 | 5,820 | 5,670 | 554,475 |
| December 09, 2025 | 5,550 | 5,690 | 5,690 | 5,710 | 5,540 | 387,007 |
| December 08, 2025 | 5,560 | 5,580 | 5,580 | 5,630 | 5,480 | 528,619 |
| December 05, 2025 | 5,540 | 5,510 | 5,510 | 5,610 | 5,420 | 675,142 |
| December 04, 2025 | 5,670 | 5,540 | 5,540 | 5,700 | 5,490 | 1.11M |
| December 03, 2025 | 6,600 | 5,710 | 5,710 | 6,600 | 5,700 | 3.47M |
| December 02, 2025 | 6,040 | 6,570 | 6,570 | 6,660 | 6,010 | 3.29M |
| December 01, 2025 | 5,740 | 6,030 | 6,030 | 6,070 | 5,740 | 1.89M |
| November 28, 2025 | 5,640 | 5,720 | 5,720 | 5,740 | 5,570 | 418,524 |
| November 27, 2025 | 5,610 | 5,670 | 5,670 | 5,730 | 5,590 | 758,272 |
| November 26, 2025 | 5,550 | 5,610 | 5,610 | 5,650 | 5,480 | 473,375 |
| November 25, 2025 | 5,570 | 5,540 | 5,540 | 5,670 | 5,500 | 437,610 |
| November 24, 2025 | 5,620 | 5,550 | 5,550 | 5,830 | 5,480 | 895,477 |
| November 21, 2025 | 5,600 | 5,620 | 5,620 | 5,690 | 5,470 | 746,221 |