7,130.00
+100(+1.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,050 | 7,130 | 7,130 | 7,150 | 7,040 | 48,194 |
| February 19, 2026 | 7,010 | 7,030 | 7,030 | 7,040 | 6,930 | 59,349 |
| February 13, 2026 | 7,080 | 6,980 | 6,980 | 7,080 | 6,930 | 59,635 |
| February 12, 2026 | 7,000 | 7,080 | 7,080 | 7,180 | 6,950 | 62,344 |
| February 11, 2026 | 7,050 | 7,000 | 7,000 | 7,150 | 6,950 | 52,104 |
| February 10, 2026 | 6,810 | 7,040 | 7,040 | 7,110 | 6,790 | 73,525 |
| February 09, 2026 | 6,950 | 6,810 | 6,810 | 7,020 | 6,790 | 44,623 |
| February 06, 2026 | 6,890 | 6,850 | 6,850 | 6,950 | 6,720 | 52,244 |
| February 05, 2026 | 6,910 | 6,950 | 6,950 | 7,020 | 6,820 | 52,328 |
| February 04, 2026 | 6,700 | 6,900 | 6,900 | 6,900 | 6,660 | 38,160 |
| February 03, 2026 | 6,880 | 6,690 | 6,690 | 6,880 | 6,660 | 38,773 |
| February 02, 2026 | 6,850 | 6,680 | 6,680 | 7,030 | 6,670 | 100,184 |
| January 30, 2026 | 6,860 | 6,890 | 6,890 | 7,110 | 6,750 | 69,799 |
| January 29, 2026 | 6,810 | 6,860 | 6,860 | 7,040 | 6,680 | 60,081 |
| January 28, 2026 | 6,860 | 6,810 | 6,810 | 6,860 | 6,730 | 49,610 |
| January 27, 2026 | 6,890 | 6,860 | 6,860 | 6,930 | 6,800 | 26,472 |
| January 26, 2026 | 7,080 | 6,890 | 6,890 | 7,080 | 6,860 | 33,339 |
| January 23, 2026 | 6,930 | 7,020 | 7,020 | 7,090 | 6,870 | 54,804 |
| January 22, 2026 | 6,520 | 6,930 | 6,930 | 7,000 | 6,520 | 100,499 |
| January 21, 2026 | 6,600 | 6,520 | 6,520 | 6,760 | 6,450 | 43,898 |
| January 20, 2026 | 6,520 | 6,600 | 6,600 | 6,780 | 6,510 | 33,310 |
| January 19, 2026 | 6,660 | 6,520 | 6,520 | 6,680 | 6,510 | 38,143 |
| January 16, 2026 | 6,810 | 6,660 | 6,660 | 6,910 | 6,660 | 41,757 |
| January 15, 2026 | 6,960 | 6,800 | 6,800 | 7,090 | 6,760 | 51,554 |
| January 14, 2026 | 6,810 | 6,960 | 6,960 | 7,020 | 6,790 | 58,524 |
| January 13, 2026 | 6,700 | 6,800 | 6,800 | 7,360 | 6,700 | 199,459 |
| January 12, 2026 | 6,760 | 6,700 | 6,700 | 6,800 | 6,660 | 30,049 |
| January 09, 2026 | 6,750 | 6,730 | 6,730 | 6,910 | 6,730 | 26,164 |
| January 08, 2026 | 6,980 | 6,880 | 6,880 | 6,980 | 6,810 | 28,073 |
| January 07, 2026 | 6,880 | 6,860 | 6,860 | 7,040 | 6,800 | 59,474 |
| January 06, 2026 | 7,000 | 6,930 | 6,930 | 7,020 | 6,820 | 43,467 |
| January 05, 2026 | 6,910 | 6,960 | 6,960 | 7,100 | 6,800 | 22,532 |
| January 02, 2026 | 6,750 | 6,910 | 6,910 | 7,090 | 6,620 | 76,821 |
| December 30, 2025 | 6,790 | 6,700 | 6,700 | 6,840 | 6,700 | 24,169 |
| December 29, 2025 | 7,090 | 6,790 | 6,790 | 7,090 | 6,740 | 44,744 |
| December 26, 2025 | 7,310 | 7,130 | 6,880 | 7,360 | 7,070 | 53,417 |
| December 24, 2025 | 7,080 | 7,310 | 7,310 | 7,380 | 7,080 | 80,098 |
| December 23, 2025 | 7,140 | 7,220 | 7,220 | 7,300 | 7,080 | 127,185 |
| December 22, 2025 | 7,030 | 7,140 | 7,140 | 7,170 | 7,020 | 68,417 |
| December 19, 2025 | 6,880 | 6,970 | 6,970 | 7,060 | 6,850 | 65,067 |
| December 18, 2025 | 6,930 | 6,880 | 6,880 | 6,930 | 6,790 | 14,722 |
| December 17, 2025 | 6,830 | 6,940 | 6,940 | 6,940 | 6,780 | 27,404 |
| December 16, 2025 | 6,970 | 6,890 | 6,890 | 6,980 | 6,820 | 23,557 |
| December 15, 2025 | 6,960 | 6,980 | 6,980 | 6,980 | 6,810 | 30,953 |
| December 12, 2025 | 6,900 | 6,980 | 6,980 | 6,980 | 6,750 | 26,853 |
| December 11, 2025 | 6,800 | 6,800 | 6,800 | 7,040 | 6,750 | 76,243 |
| December 10, 2025 | 6,670 | 6,800 | 6,800 | 6,870 | 6,650 | 35,988 |
| December 09, 2025 | 6,770 | 6,670 | 6,670 | 6,770 | 6,620 | 22,252 |
| December 08, 2025 | 6,870 | 6,770 | 6,770 | 6,890 | 6,670 | 33,632 |
| December 05, 2025 | 6,970 | 6,870 | 6,870 | 6,980 | 6,780 | 28,062 |
| December 04, 2025 | 7,200 | 6,970 | 6,970 | 7,200 | 6,870 | 47,514 |
| December 03, 2025 | 7,080 | 7,150 | 7,150 | 7,300 | 7,070 | 90,807 |
| December 02, 2025 | 6,890 | 7,080 | 7,080 | 7,100 | 6,850 | 92,762 |
| December 01, 2025 | 6,770 | 6,890 | 6,890 | 6,910 | 6,720 | 112,293 |
| November 28, 2025 | 6,640 | 6,770 | 6,770 | 6,800 | 6,610 | 76,018 |
| November 27, 2025 | 6,510 | 6,640 | 6,640 | 6,650 | 6,440 | 91,530 |
| November 26, 2025 | 6,380 | 6,510 | 6,510 | 6,570 | 6,380 | 78,757 |
| November 25, 2025 | 6,260 | 6,380 | 6,380 | 6,420 | 6,260 | 38,269 |
| November 24, 2025 | 6,390 | 6,250 | 6,250 | 6,520 | 6,240 | 44,354 |
| November 21, 2025 | 6,380 | 6,390 | 6,390 | 6,400 | 6,320 | 24,109 |