6,410.00
-440(-6.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,850 | 6,410 | 6,410 | 6,850 | 6,360 | 481,005 |
| February 19, 2026 | 6,700 | 6,850 | 6,850 | 7,010 | 6,360 | 442,203 |
| February 13, 2026 | 7,010 | 6,750 | 6,750 | 7,010 | 6,710 | 262,671 |
| February 12, 2026 | 6,750 | 7,010 | 7,010 | 7,200 | 6,650 | 537,206 |
| February 11, 2026 | 6,870 | 6,730 | 6,730 | 6,930 | 6,560 | 341,052 |
| February 10, 2026 | 6,710 | 6,830 | 6,830 | 6,950 | 6,310 | 523,343 |
| February 09, 2026 | 6,250 | 6,710 | 6,710 | 6,900 | 6,150 | 1.21M |
| February 06, 2026 | 5,950 | 6,060 | 6,060 | 6,120 | 5,510 | 599,527 |
| February 05, 2026 | 6,170 | 6,010 | 6,010 | 6,240 | 6,000 | 263,396 |
| February 04, 2026 | 6,170 | 6,170 | 6,170 | 6,300 | 5,980 | 383,446 |
| February 03, 2026 | 6,330 | 6,170 | 6,170 | 6,480 | 6,090 | 530,215 |
| February 02, 2026 | 6,820 | 6,210 | 6,210 | 6,820 | 6,140 | 758,883 |
| January 30, 2026 | 6,480 | 6,590 | 6,590 | 6,950 | 5,980 | 1.25M |
| January 29, 2026 | 5,840 | 6,480 | 6,480 | 6,870 | 5,760 | 1.69M |
| January 28, 2026 | 6,020 | 5,840 | 5,840 | 6,020 | 5,760 | 454,655 |
| January 27, 2026 | 6,250 | 6,030 | 6,030 | 6,470 | 5,930 | 624,506 |
| January 26, 2026 | 6,090 | 6,020 | 6,020 | 6,120 | 5,750 | 249,169 |
| January 23, 2026 | 5,470 | 6,080 | 6,080 | 6,090 | 5,470 | 477,121 |
| January 22, 2026 | 5,580 | 5,490 | 5,490 | 5,600 | 5,430 | 156,472 |
| January 21, 2026 | 5,730 | 5,520 | 5,520 | 5,750 | 5,450 | 253,807 |
| January 20, 2026 | 5,900 | 5,810 | 5,810 | 6,040 | 5,790 | 233,061 |
| January 19, 2026 | 5,970 | 5,920 | 5,920 | 6,050 | 5,690 | 274,013 |
| January 16, 2026 | 5,850 | 5,910 | 5,910 | 6,120 | 5,700 | 274,659 |
| January 15, 2026 | 5,850 | 5,850 | 5,850 | 5,930 | 5,650 | 233,611 |
| January 14, 2026 | 6,000 | 5,850 | 5,850 | 6,090 | 5,800 | 159,013 |
| January 13, 2026 | 6,080 | 5,930 | 5,930 | 6,080 | 5,830 | 150,918 |
| January 12, 2026 | 5,970 | 6,070 | 6,070 | 6,110 | 5,780 | 163,162 |
| January 09, 2026 | 5,940 | 5,970 | 5,970 | 6,080 | 5,900 | 128,430 |
| January 08, 2026 | 5,950 | 5,950 | 5,950 | 6,080 | 5,750 | 250,389 |
| January 07, 2026 | 6,180 | 5,950 | 5,950 | 6,200 | 5,900 | 270,475 |
| January 06, 2026 | 6,220 | 6,270 | 6,270 | 6,600 | 6,200 | 299,376 |
| January 05, 2026 | 6,040 | 6,220 | 6,220 | 6,330 | 5,970 | 323,253 |
| January 02, 2026 | 6,300 | 6,040 | 6,040 | 6,300 | 5,950 | 266,126 |
| December 30, 2025 | 6,100 | 6,220 | 6,220 | 6,260 | 6,050 | 221,685 |
| December 29, 2025 | 6,330 | 6,120 | 6,120 | 6,660 | 6,000 | 427,484 |
| December 26, 2025 | 6,300 | 6,320 | 6,320 | 6,510 | 6,230 | 166,318 |
| December 24, 2025 | 6,600 | 6,300 | 6,300 | 6,660 | 6,080 | 423,155 |
| December 23, 2025 | 6,750 | 6,600 | 6,600 | 6,810 | 6,580 | 160,858 |
| December 22, 2025 | 6,700 | 6,750 | 6,750 | 6,900 | 6,610 | 251,352 |
| December 19, 2025 | 6,700 | 6,730 | 6,730 | 6,890 | 6,670 | 184,592 |
| December 18, 2025 | 6,340 | 6,700 | 6,700 | 6,800 | 6,240 | 290,512 |
| December 17, 2025 | 6,780 | 6,420 | 6,420 | 6,920 | 6,350 | 348,036 |
| December 16, 2025 | 7,000 | 6,880 | 6,880 | 7,060 | 6,740 | 278,206 |
| December 15, 2025 | 6,650 | 7,000 | 7,000 | 7,170 | 6,650 | 428,373 |
| December 12, 2025 | 7,110 | 6,770 | 6,770 | 7,110 | 6,690 | 498,247 |
| December 11, 2025 | 6,590 | 7,120 | 7,120 | 7,300 | 6,590 | 1.08M |
| December 10, 2025 | 6,790 | 6,590 | 6,590 | 6,820 | 6,540 | 398,173 |
| December 09, 2025 | 6,820 | 6,820 | 6,820 | 6,950 | 6,680 | 513,536 |
| December 08, 2025 | 6,800 | 6,820 | 6,820 | 7,230 | 6,490 | 836,278 |
| December 05, 2025 | 6,750 | 6,780 | 6,780 | 6,960 | 6,640 | 973,077 |
| December 04, 2025 | 7,600 | 6,780 | 6,780 | 7,670 | 6,710 | 1.91M |
| December 03, 2025 | 8,530 | 7,630 | 7,630 | 8,610 | 7,440 | 2.1M |
| December 02, 2025 | 7,170 | 8,500 | 8,500 | 8,940 | 7,000 | 4.24M |
| December 01, 2025 | 6,370 | 7,200 | 7,200 | 7,480 | 6,340 | 2.22M |
| November 28, 2025 | 6,000 | 6,260 | 6,260 | 6,370 | 5,900 | 772,175 |
| November 27, 2025 | 5,570 | 5,900 | 5,900 | 6,290 | 5,520 | 845,593 |
| November 26, 2025 | 5,520 | 5,560 | 5,560 | 5,680 | 5,460 | 146,886 |
| November 25, 2025 | 5,390 | 5,490 | 5,490 | 5,490 | 5,190 | 163,690 |
| November 24, 2025 | 5,510 | 5,270 | 5,270 | 5,510 | 5,110 | 161,961 |
| November 21, 2025 | 5,440 | 5,330 | 5,330 | 5,660 | 5,210 | 233,109 |