6,100.00
-100(-1.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,200 | 6,100 | 6,100 | 6,240 | 6,080 | 502,611 |
| February 19, 2026 | 6,410 | 6,200 | 6,200 | 6,510 | 6,200 | 604,812 |
| February 13, 2026 | 6,420 | 6,370 | 6,370 | 6,500 | 6,310 | 393,784 |
| February 12, 2026 | 6,340 | 6,420 | 6,420 | 6,450 | 6,200 | 533,169 |
| February 11, 2026 | 6,420 | 6,340 | 6,340 | 6,440 | 6,290 | 545,986 |
| February 10, 2026 | 6,180 | 6,300 | 6,300 | 6,480 | 6,140 | 1.4M |
| February 09, 2026 | 5,610 | 6,090 | 6,090 | 6,190 | 5,600 | 1.23M |
| February 06, 2026 | 5,770 | 5,560 | 5,560 | 5,770 | 5,530 | 331,628 |
| February 05, 2026 | 5,500 | 5,710 | 5,710 | 5,850 | 5,470 | 848,223 |
| February 04, 2026 | 5,340 | 5,500 | 5,500 | 5,530 | 5,320 | 255,273 |
| February 03, 2026 | 5,290 | 5,340 | 5,340 | 5,370 | 5,270 | 186,295 |
| February 02, 2026 | 5,400 | 5,290 | 5,290 | 5,420 | 5,260 | 245,965 |
| January 30, 2026 | 5,510 | 5,420 | 5,420 | 5,510 | 5,380 | 280,260 |
| January 29, 2026 | 5,530 | 5,510 | 5,510 | 5,560 | 5,400 | 339,744 |
| January 28, 2026 | 5,650 | 5,530 | 5,530 | 5,670 | 5,510 | 473,422 |
| January 27, 2026 | 5,640 | 5,630 | 5,630 | 5,770 | 5,580 | 272,025 |
| January 26, 2026 | 5,780 | 5,620 | 5,620 | 5,830 | 5,600 | 269,830 |
| January 23, 2026 | 5,800 | 5,740 | 5,740 | 5,830 | 5,635 | 236,835 |
| January 22, 2026 | 5,690 | 5,800 | 5,800 | 5,900 | 5,690 | 224,604 |
| January 21, 2026 | 5,770 | 5,680 | 5,680 | 5,770 | 5,500 | 248,300 |
| January 20, 2026 | 5,860 | 5,810 | 5,810 | 5,890 | 5,760 | 193,715 |
| January 19, 2026 | 6,010 | 5,860 | 5,860 | 6,010 | 5,710 | 312,823 |
| January 16, 2026 | 5,630 | 5,900 | 5,900 | 5,950 | 5,620 | 917,729 |
| January 15, 2026 | 5,410 | 5,610 | 5,610 | 5,720 | 5,400 | 541,926 |
| January 14, 2026 | 5,290 | 5,410 | 5,410 | 5,430 | 5,210 | 241,607 |
| January 13, 2026 | 5,300 | 5,280 | 5,280 | 5,340 | 5,280 | 104,155 |
| January 12, 2026 | 5,300 | 5,300 | 5,300 | 5,320 | 5,200 | 130,979 |
| January 09, 2026 | 5,210 | 5,300 | 5,300 | 5,450 | 5,200 | 181,515 |
| January 08, 2026 | 5,200 | 5,200 | 5,200 | 5,230 | 5,150 | 163,245 |
| January 07, 2026 | 5,290 | 5,230 | 5,230 | 5,290 | 5,180 | 239,537 |
| January 06, 2026 | 5,330 | 5,290 | 5,290 | 5,360 | 5,280 | 175,791 |
| January 05, 2026 | 5,400 | 5,330 | 5,330 | 5,400 | 5,320 | 174,836 |
| January 02, 2026 | 5,420 | 5,400 | 5,400 | 5,480 | 5,370 | 125,148 |
| December 30, 2025 | 5,460 | 5,410 | 5,410 | 5,490 | 5,410 | 69,214 |
| December 29, 2025 | 5,490 | 5,500 | 5,500 | 5,540 | 5,430 | 110,555 |
| December 26, 2025 | 5,440 | 5,460 | 5,460 | 5,530 | 5,430 | 76,958 |
| December 24, 2025 | 5,390 | 5,440 | 5,440 | 5,460 | 5,320 | 86,176 |
| December 23, 2025 | 5,440 | 5,360 | 5,360 | 5,450 | 5,360 | 68,913 |
| December 22, 2025 | 5,340 | 5,370 | 5,370 | 5,390 | 5,330 | 59,940 |
| December 19, 2025 | 5,350 | 5,290 | 5,290 | 5,370 | 5,290 | 161,278 |
| December 18, 2025 | 5,380 | 5,340 | 5,340 | 5,390 | 5,310 | 66,183 |
| December 17, 2025 | 5,400 | 5,400 | 5,400 | 5,420 | 5,350 | 55,174 |
| December 16, 2025 | 5,490 | 5,380 | 5,380 | 5,500 | 5,360 | 96,618 |
| December 15, 2025 | 5,410 | 5,490 | 5,490 | 5,490 | 5,410 | 48,138 |
| December 12, 2025 | 5,500 | 5,510 | 5,510 | 5,510 | 5,460 | 64,295 |
| December 11, 2025 | 5,450 | 5,450 | 5,450 | 5,480 | 5,400 | 80,056 |
| December 10, 2025 | 5,490 | 5,450 | 5,450 | 5,490 | 5,430 | 58,941 |
| December 09, 2025 | 5,490 | 5,490 | 5,490 | 5,550 | 5,420 | 91,295 |
| December 08, 2025 | 5,440 | 5,490 | 5,490 | 6,200 | 5,340 | 590,866 |
| December 05, 2025 | 5,430 | 5,400 | 5,400 | 5,430 | 5,330 | 89,878 |
| December 04, 2025 | 5,420 | 5,420 | 5,420 | 5,480 | 5,410 | 38,781 |
| December 03, 2025 | 5,420 | 5,460 | 5,460 | 5,510 | 5,410 | 77,792 |
| December 02, 2025 | 5,370 | 5,410 | 5,410 | 5,450 | 5,360 | 74,194 |
| December 01, 2025 | 5,450 | 5,370 | 5,370 | 5,480 | 5,350 | 111,381 |
| November 28, 2025 | 5,430 | 5,420 | 5,420 | 5,460 | 5,360 | 64,258 |
| November 27, 2025 | 5,380 | 5,430 | 5,430 | 5,430 | 5,320 | 59,108 |
| November 26, 2025 | 5,340 | 5,350 | 5,350 | 5,450 | 5,320 | 90,609 |
| November 25, 2025 | 5,430 | 5,310 | 5,310 | 5,480 | 5,250 | 73,230 |
| November 24, 2025 | 5,670 | 5,420 | 5,420 | 5,670 | 5,400 | 60,083 |
| November 21, 2025 | 5,690 | 5,590 | 5,590 | 5,700 | 5,560 | 92,871 |