6,850.00
+80(+1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,825 | 6,850 | 6,850 | 6,870 | 6,810 | 52,175 |
| February 19, 2026 | 6,840 | 6,770 | 6,770 | 6,840 | 6,745 | 25,469 |
| February 13, 2026 | 6,900 | 6,850 | 6,850 | 6,900 | 6,790 | 13,225 |
| February 12, 2026 | 6,435 | 6,990 | 6,990 | 7,020 | 6,435 | 27,191 |
| February 11, 2026 | 6,885 | 6,855 | 6,855 | 6,885 | 6,850 | 9,324 |
| February 10, 2026 | 6,880 | 6,865 | 6,865 | 6,890 | 6,860 | 14,003 |
| February 09, 2026 | 6,715 | 6,745 | 6,745 | 6,770 | 6,705 | 17,029 |
| February 06, 2026 | 6,560 | 6,645 | 6,645 | 6,675 | 6,560 | 14,401 |
| February 05, 2026 | 6,945 | 6,740 | 6,740 | 6,945 | 6,670 | 29,892 |
| February 04, 2026 | 6,775 | 6,945 | 6,945 | 6,950 | 6,740 | 26,547 |
| February 03, 2026 | 6,645 | 6,650 | 6,650 | 6,650 | 6,605 | 31,481 |
| February 02, 2026 | 6,585 | 6,645 | 6,645 | 6,655 | 6,565 | 34,349 |
| January 30, 2026 | 6,695 | 6,765 | 6,765 | 6,765 | 6,690 | 24,995 |
| January 29, 2026 | 6,715 | 6,695 | 6,695 | 6,715 | 6,680 | 25,365 |
| January 28, 2026 | 6,680 | 6,695 | 6,635 | 7,030 | 6,665 | 68,877 |
| January 27, 2026 | 6,680 | 6,590 | 6,530.95 | 7,030 | 6,560 | 14,313 |
| January 26, 2026 | 6,625 | 6,560 | 6,501.22 | 6,625 | 6,550 | 27,364 |
| January 23, 2026 | 6,540 | 6,570 | 6,511.13 | 6,600 | 6,540 | 32,956 |
| January 22, 2026 | 6,450 | 6,495 | 6,436.8 | 6,500 | 6,415 | 33,137 |
| January 21, 2026 | 6,235 | 6,265 | 6,208.87 | 6,330 | 6,235 | 13,887 |
| January 20, 2026 | 6,175 | 6,210 | 6,154.36 | 6,210 | 6,160 | 9,713 |
| January 19, 2026 | 6,175 | 6,185 | 6,185 | 6,190 | 6,155 | 7,010 |
| January 16, 2026 | 6,165 | 6,165 | 6,165 | 6,165 | 6,140 | 7,103 |
| January 15, 2026 | 6,140 | 6,155 | 6,155 | 6,170 | 6,125 | 9,886 |
| January 14, 2026 | 6,120 | 6,110 | 6,110 | 6,130 | 6,090 | 9,103 |
| January 13, 2026 | 6,050 | 6,060 | 6,060 | 6,075 | 6,050 | 5,858 |
| January 12, 2026 | 6,000 | 6,025 | 6,025 | 6,050 | 6,000 | 22,220 |
| January 09, 2026 | 5,925 | 5,970 | 5,970 | 5,985 | 5,925 | 23,247 |
| January 08, 2026 | 5,890 | 5,875 | 5,875 | 5,890 | 5,860 | 7,246 |
| January 07, 2026 | 5,890 | 5,895 | 5,895 | 5,905 | 5,885 | 14,849 |
| January 06, 2026 | 5,850 | 5,845 | 5,845 | 5,865 | 5,840 | 14,392 |
| January 05, 2026 | 5,770 | 5,770 | 5,770 | 5,780 | 5,760 | 9,110 |
| January 02, 2026 | 5,710 | 5,740 | 5,740 | 5,740 | 5,710 | 10,806 |
| December 30, 2025 | 5,670 | 5,670 | 5,670 | 5,670 | 5,620 | 5,753 |
| December 29, 2025 | 5,735 | 5,675 | 5,675 | 5,735 | 5,670 | 2,784 |
| December 26, 2025 | 5,770 | 5,700 | 5,700 | 5,770 | 5,665 | 17,219 |
| December 24, 2025 | 5,870 | 5,745 | 5,745 | 5,870 | 5,740 | 27,571 |
| December 23, 2025 | 5,750 | 5,765 | 5,765 | 5,765 | 5,745 | 5,794 |
| December 22, 2025 | 5,760 | 5,775 | 5,775 | 5,775 | 5,750 | 8,082 |
| December 19, 2025 | 5,750 | 5,755 | 5,755 | 5,780 | 5,740 | 2,755 |
| December 18, 2025 | 5,720 | 5,690 | 5,690 | 5,720 | 5,655 | 4,697 |
| December 17, 2025 | 5,700 | 5,750 | 5,750 | 5,755 | 5,700 | 5,071 |
| December 16, 2025 | 5,775 | 5,845 | 5,845 | 5,855 | 5,775 | 9,856 |
| December 15, 2025 | 5,755 | 5,780 | 5,780 | 5,805 | 5,755 | 14,494 |
| December 12, 2025 | 5,745 | 5,765 | 5,765 | 5,765 | 5,740 | 4,892 |
| December 11, 2025 | 5,715 | 5,735 | 5,735 | 5,735 | 5,685 | 11,717 |
| December 10, 2025 | 5,690 | 5,720 | 5,720 | 5,730 | 5,690 | 10,130 |
| December 09, 2025 | 5,695 | 5,660 | 5,660 | 5,695 | 5,610 | 88,967 |
| December 08, 2025 | 5,660 | 5,725 | 5,725 | 5,900 | 5,645 | 81,546 |
| December 05, 2025 | 5,905 | 5,900 | 5,900 | 5,930 | 5,900 | 13,936 |
| December 04, 2025 | 5,860 | 5,870 | 5,870 | 5,890 | 5,850 | 5,363 |
| December 03, 2025 | 5,805 | 5,830 | 5,830 | 5,830 | 5,805 | 9,356 |
| December 02, 2025 | 5,740 | 5,730 | 5,730 | 5,755 | 5,715 | 4,561 |
| December 01, 2025 | 5,780 | 5,790 | 5,790 | 5,795 | 5,745 | 13,861 |
| November 28, 2025 | 5,720 | 5,720 | 5,720 | 5,720 | 5,695 | 2,293 |
| November 27, 2025 | 5,740 | 5,720 | 5,720 | 5,750 | 5,710 | 3,558 |
| November 26, 2025 | 5,645 | 5,630 | 5,630 | 5,650 | 5,590 | 4,505 |
| November 25, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,615 | 1,750 |
| November 24, 2025 | 5,610 | 5,610 | 5,610 | 5,615 | 5,585 | 6,604 |
| November 21, 2025 | 5,590 | 5,595 | 5,595 | 5,595 | 5,565 | 5,344 |