7,890.00
+170(+2.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,720 | 7,890 | 7,890 | 7,920 | 7,680 | 457,703 |
| February 19, 2026 | 7,660 | 7,720 | 7,720 | 7,720 | 7,610 | 346,483 |
| February 13, 2026 | 7,560 | 7,650 | 7,650 | 7,740 | 7,500 | 584,957 |
| February 12, 2026 | 7,580 | 7,630 | 7,630 | 7,730 | 7,560 | 496,264 |
| February 11, 2026 | 7,340 | 7,590 | 7,590 | 7,650 | 7,280 | 1.09M |
| February 10, 2026 | 7,170 | 7,280 | 7,280 | 7,300 | 7,020 | 289,767 |
| February 09, 2026 | 7,060 | 7,150 | 7,150 | 7,200 | 7,060 | 247,057 |
| February 06, 2026 | 7,000 | 7,020 | 7,020 | 7,090 | 6,850 | 266,864 |
| February 05, 2026 | 7,220 | 7,140 | 7,140 | 7,270 | 7,090 | 220,430 |
| February 04, 2026 | 7,140 | 7,260 | 7,260 | 7,260 | 7,080 | 297,875 |
| February 03, 2026 | 7,030 | 7,150 | 7,150 | 7,160 | 7,000 | 284,791 |
| February 02, 2026 | 7,170 | 6,930 | 6,930 | 7,170 | 6,890 | 318,081 |
| January 30, 2026 | 7,240 | 7,180 | 7,180 | 7,250 | 7,130 | 274,169 |
| January 29, 2026 | 7,240 | 7,240 | 7,240 | 7,250 | 7,030 | 391,729 |
| January 28, 2026 | 7,190 | 7,200 | 7,200 | 7,250 | 7,130 | 293,556 |
| January 27, 2026 | 7,140 | 7,180 | 7,180 | 7,290 | 7,090 | 367,912 |
| January 26, 2026 | 7,130 | 7,170 | 7,170 | 7,200 | 7,020 | 291,477 |
| January 23, 2026 | 7,000 | 7,130 | 7,130 | 7,230 | 6,890 | 527,866 |
| January 22, 2026 | 6,990 | 6,970 | 6,970 | 7,040 | 6,890 | 232,801 |
| January 21, 2026 | 6,940 | 6,980 | 6,980 | 6,990 | 6,860 | 234,734 |
| January 20, 2026 | 6,980 | 7,020 | 7,020 | 7,060 | 6,900 | 285,106 |
| January 19, 2026 | 6,950 | 6,980 | 6,980 | 7,010 | 6,820 | 248,623 |
| January 16, 2026 | 6,870 | 6,920 | 6,920 | 6,970 | 6,850 | 227,339 |
| January 15, 2026 | 6,860 | 6,870 | 6,870 | 6,870 | 6,760 | 132,454 |
| January 14, 2026 | 6,800 | 6,850 | 6,850 | 6,870 | 6,770 | 147,049 |
| January 13, 2026 | 6,740 | 6,800 | 6,800 | 6,800 | 6,690 | 141,411 |
| January 12, 2026 | 6,790 | 6,730 | 6,730 | 6,790 | 6,640 | 230,678 |
| January 09, 2026 | 6,980 | 6,810 | 6,810 | 6,980 | 6,710 | 293,350 |
| January 08, 2026 | 6,870 | 6,950 | 6,950 | 6,980 | 6,870 | 215,926 |
| January 07, 2026 | 6,930 | 6,860 | 6,860 | 6,990 | 6,860 | 200,501 |
| January 06, 2026 | 6,890 | 6,920 | 6,920 | 6,940 | 6,830 | 188,078 |
| January 05, 2026 | 6,940 | 6,840 | 6,840 | 6,940 | 6,800 | 259,266 |
| January 02, 2026 | 6,950 | 6,940 | 6,940 | 7,010 | 6,870 | 187,692 |
| December 30, 2025 | 6,960 | 6,970 | 6,970 | 6,970 | 6,860 | 79,845 |
| December 29, 2025 | 7,040 | 6,950 | 6,950 | 7,040 | 6,900 | 174,057 |
| December 26, 2025 | 7,170 | 7,150 | 7,150 | 7,210 | 7,120 | 111,147 |
| December 24, 2025 | 7,230 | 7,140 | 7,140 | 7,230 | 7,080 | 110,571 |
| December 23, 2025 | 7,270 | 7,240 | 7,240 | 7,280 | 7,180 | 125,495 |
| December 22, 2025 | 7,230 | 7,270 | 7,270 | 7,270 | 7,200 | 116,299 |
| December 19, 2025 | 7,300 | 7,150 | 7,150 | 7,310 | 7,150 | 246,087 |
| December 18, 2025 | 7,290 | 7,290 | 7,290 | 7,300 | 7,220 | 103,722 |
| December 17, 2025 | 7,310 | 7,380 | 7,380 | 7,380 | 7,250 | 92,640 |
| December 16, 2025 | 7,440 | 7,300 | 7,300 | 7,440 | 7,250 | 168,775 |
| December 15, 2025 | 7,300 | 7,410 | 7,410 | 7,410 | 7,250 | 118,337 |
| December 12, 2025 | 7,450 | 7,400 | 7,400 | 7,450 | 7,230 | 244,227 |
| December 11, 2025 | 7,290 | 7,460 | 7,460 | 7,460 | 7,170 | 2.21M |
| December 10, 2025 | 7,340 | 7,300 | 7,300 | 7,400 | 7,240 | 195,417 |
| December 09, 2025 | 7,350 | 7,360 | 7,360 | 7,400 | 7,300 | 159,730 |
| December 08, 2025 | 7,380 | 7,370 | 7,370 | 7,380 | 7,200 | 160,596 |
| December 05, 2025 | 7,300 | 7,380 | 7,380 | 7,380 | 7,250 | 154,260 |
| December 04, 2025 | 7,330 | 7,320 | 7,320 | 7,430 | 7,250 | 195,872 |
| December 03, 2025 | 7,150 | 7,320 | 7,320 | 7,320 | 7,150 | 262,677 |
| December 02, 2025 | 7,130 | 7,190 | 7,190 | 7,210 | 7,030 | 206,065 |
| December 01, 2025 | 7,020 | 7,090 | 7,090 | 7,240 | 7,020 | 263,500 |
| November 28, 2025 | 6,860 | 6,930 | 6,930 | 6,930 | 6,830 | 154,195 |
| November 27, 2025 | 6,840 | 6,850 | 6,850 | 6,930 | 6,800 | 131,685 |
| November 26, 2025 | 6,780 | 6,840 | 6,840 | 6,850 | 6,760 | 95,785 |
| November 25, 2025 | 6,770 | 6,770 | 6,770 | 6,850 | 6,730 | 145,005 |
| November 24, 2025 | 6,700 | 6,720 | 6,720 | 6,790 | 6,670 | 88,865 |
| November 21, 2025 | 6,700 | 6,670 | 6,670 | 6,730 | 6,610 | 160,329 |