6,250.00
-10(-0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,210 | 6,250 | 6,250 | 6,310 | 6,200 | 47,892 |
| February 19, 2026 | 6,300 | 6,260 | 6,260 | 6,300 | 6,140 | 46,059 |
| February 13, 2026 | 6,220 | 6,250 | 6,250 | 6,300 | 6,150 | 31,749 |
| February 12, 2026 | 6,310 | 6,270 | 6,270 | 6,340 | 6,230 | 37,315 |
| February 11, 2026 | 6,330 | 6,310 | 6,310 | 6,350 | 6,220 | 30,120 |
| February 10, 2026 | 6,240 | 6,280 | 6,280 | 6,330 | 6,180 | 52,493 |
| February 09, 2026 | 6,110 | 6,230 | 6,230 | 6,290 | 6,110 | 66,757 |
| February 06, 2026 | 6,020 | 6,060 | 6,060 | 6,140 | 5,870 | 61,437 |
| February 05, 2026 | 6,250 | 6,170 | 6,170 | 6,650 | 6,150 | 277,809 |
| February 04, 2026 | 6,170 | 6,210 | 6,210 | 6,230 | 6,060 | 98,759 |
| February 03, 2026 | 5,970 | 6,070 | 6,070 | 6,080 | 5,910 | 55,520 |
| February 02, 2026 | 6,120 | 5,910 | 5,910 | 6,160 | 5,890 | 96,530 |
| January 30, 2026 | 6,290 | 6,140 | 6,140 | 6,300 | 6,120 | 58,820 |
| January 29, 2026 | 6,290 | 6,290 | 6,290 | 6,310 | 6,100 | 56,921 |
| January 28, 2026 | 6,310 | 6,280 | 6,280 | 6,310 | 6,180 | 63,302 |
| January 27, 2026 | 6,320 | 6,230 | 6,230 | 6,320 | 6,190 | 47,588 |
| January 26, 2026 | 6,150 | 6,320 | 6,320 | 6,380 | 6,140 | 75,316 |
| January 23, 2026 | 6,090 | 6,150 | 6,150 | 6,190 | 6,030 | 86,819 |
| January 22, 2026 | 5,850 | 6,040 | 6,040 | 6,070 | 5,850 | 73,226 |
| January 21, 2026 | 6,010 | 5,840 | 5,840 | 6,030 | 5,750 | 58,717 |
| January 20, 2026 | 5,800 | 5,970 | 5,970 | 6,030 | 5,700 | 138,767 |
| January 19, 2026 | 5,780 | 5,800 | 5,800 | 5,840 | 5,710 | 78,780 |
| January 16, 2026 | 5,910 | 5,780 | 5,780 | 5,970 | 5,760 | 91,534 |
| January 15, 2026 | 5,940 | 5,910 | 5,910 | 6,200 | 5,800 | 127,677 |
| January 14, 2026 | 6,010 | 5,990 | 5,990 | 6,080 | 5,930 | 37,797 |
| January 13, 2026 | 5,990 | 6,010 | 6,010 | 6,050 | 5,910 | 44,833 |
| January 12, 2026 | 5,980 | 6,020 | 6,020 | 6,040 | 5,900 | 66,137 |
| January 09, 2026 | 5,970 | 5,990 | 5,990 | 6,050 | 5,940 | 41,377 |
| January 08, 2026 | 6,100 | 6,010 | 6,010 | 6,110 | 5,960 | 63,920 |
| January 07, 2026 | 6,300 | 6,100 | 6,100 | 6,300 | 6,020 | 112,394 |
| January 06, 2026 | 6,430 | 6,300 | 6,300 | 6,430 | 6,250 | 62,758 |
| January 05, 2026 | 6,450 | 6,320 | 6,320 | 6,510 | 6,260 | 82,750 |
| January 02, 2026 | 6,510 | 6,420 | 6,420 | 6,580 | 6,410 | 59,774 |
| December 30, 2025 | 6,690 | 6,560 | 6,560 | 6,690 | 6,510 | 20,200 |
| December 29, 2025 | 6,540 | 6,550 | 6,550 | 6,740 | 6,540 | 30,267 |
| December 26, 2025 | 6,650 | 6,610 | 6,610 | 6,780 | 6,570 | 36,848 |
| December 24, 2025 | 6,750 | 6,650 | 6,650 | 6,760 | 6,630 | 29,427 |
| December 23, 2025 | 6,760 | 6,750 | 6,750 | 6,880 | 6,690 | 37,419 |
| December 22, 2025 | 6,890 | 6,800 | 6,800 | 6,890 | 6,760 | 20,499 |
| December 19, 2025 | 6,770 | 6,830 | 6,830 | 6,830 | 6,660 | 15,363 |
| December 18, 2025 | 6,800 | 6,680 | 6,680 | 6,800 | 6,670 | 31,808 |
| December 17, 2025 | 6,810 | 6,850 | 6,850 | 6,880 | 6,750 | 35,656 |
| December 16, 2025 | 7,100 | 6,810 | 6,810 | 7,100 | 6,810 | 77,413 |
| December 15, 2025 | 6,900 | 7,030 | 7,030 | 7,050 | 6,850 | 66,019 |
| December 12, 2025 | 6,860 | 6,910 | 6,910 | 6,950 | 6,820 | 34,496 |
| December 11, 2025 | 6,960 | 6,880 | 6,880 | 6,960 | 6,820 | 28,192 |
| December 10, 2025 | 6,880 | 6,900 | 6,900 | 6,950 | 6,850 | 35,885 |
| December 09, 2025 | 6,840 | 6,870 | 6,870 | 6,900 | 6,830 | 28,475 |
| December 08, 2025 | 6,830 | 6,890 | 6,890 | 6,900 | 6,760 | 33,002 |
| December 05, 2025 | 6,910 | 6,830 | 6,830 | 6,910 | 6,740 | 36,599 |
| December 04, 2025 | 6,930 | 6,820 | 6,820 | 6,930 | 6,820 | 18,991 |
| December 03, 2025 | 6,900 | 6,920 | 6,920 | 6,950 | 6,810 | 20,491 |
| December 02, 2025 | 6,770 | 6,860 | 6,860 | 6,870 | 6,770 | 23,160 |
| December 01, 2025 | 6,770 | 6,840 | 6,840 | 6,910 | 6,770 | 29,818 |
| November 28, 2025 | 6,610 | 6,820 | 6,820 | 6,840 | 6,610 | 40,118 |
| November 27, 2025 | 6,650 | 6,620 | 6,620 | 6,710 | 6,570 | 19,864 |
| November 26, 2025 | 6,440 | 6,630 | 6,630 | 6,690 | 6,440 | 34,539 |
| November 25, 2025 | 6,420 | 6,480 | 6,480 | 6,680 | 6,400 | 29,790 |
| November 24, 2025 | 6,560 | 6,490 | 6,490 | 6,610 | 6,450 | 30,673 |
| November 21, 2025 | 6,640 | 6,550 | 6,550 | 6,660 | 6,520 | 45,326 |