6,460.00
+110(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,320 | 6,460 | 6,460 | 6,500 | 6,320 | 115,729 |
| February 19, 2026 | 6,370 | 6,350 | 6,350 | 6,450 | 6,300 | 169,441 |
| February 13, 2026 | 6,400 | 6,370 | 6,370 | 6,470 | 6,320 | 87,900 |
| February 12, 2026 | 6,360 | 6,410 | 6,410 | 6,430 | 6,290 | 69,410 |
| February 11, 2026 | 6,410 | 6,360 | 6,360 | 6,470 | 6,320 | 109,682 |
| February 10, 2026 | 6,200 | 6,410 | 6,410 | 6,440 | 6,190 | 169,474 |
| February 09, 2026 | 6,230 | 6,200 | 6,200 | 6,300 | 6,160 | 45,552 |
| February 06, 2026 | 6,300 | 6,210 | 6,210 | 6,300 | 6,100 | 79,089 |
| February 05, 2026 | 6,280 | 6,300 | 6,300 | 6,350 | 6,200 | 105,920 |
| February 04, 2026 | 6,170 | 6,280 | 6,280 | 6,310 | 6,130 | 153,406 |
| February 03, 2026 | 6,030 | 6,170 | 6,170 | 6,200 | 6,030 | 76,732 |
| February 02, 2026 | 6,010 | 6,030 | 6,030 | 6,220 | 6,000 | 106,269 |
| January 30, 2026 | 6,100 | 6,100 | 6,100 | 6,180 | 6,060 | 96,078 |
| January 29, 2026 | 6,120 | 6,090 | 6,090 | 6,150 | 5,990 | 131,046 |
| January 28, 2026 | 6,210 | 6,120 | 6,120 | 6,260 | 6,110 | 109,196 |
| January 27, 2026 | 6,140 | 6,170 | 6,170 | 6,250 | 6,140 | 64,962 |
| January 26, 2026 | 6,210 | 6,200 | 6,200 | 6,240 | 6,150 | 78,004 |
| January 23, 2026 | 6,230 | 6,210 | 6,210 | 6,300 | 6,120 | 90,363 |
| January 22, 2026 | 6,310 | 6,230 | 6,230 | 6,370 | 6,180 | 128,149 |
| January 21, 2026 | 6,100 | 6,310 | 6,310 | 6,320 | 6,030 | 174,349 |
| January 20, 2026 | 6,050 | 6,120 | 6,120 | 6,130 | 6,040 | 77,955 |
| January 19, 2026 | 6,050 | 6,070 | 6,070 | 6,130 | 5,950 | 78,138 |
| January 16, 2026 | 5,960 | 6,050 | 6,050 | 6,150 | 5,960 | 155,195 |
| January 15, 2026 | 5,800 | 5,970 | 5,970 | 6,040 | 5,740 | 149,951 |
| January 14, 2026 | 5,700 | 5,790 | 5,790 | 5,790 | 5,610 | 94,595 |
| January 13, 2026 | 5,610 | 5,650 | 5,650 | 5,700 | 5,610 | 60,471 |
| January 12, 2026 | 5,560 | 5,650 | 5,650 | 5,670 | 5,530 | 42,574 |
| January 09, 2026 | 5,510 | 5,560 | 5,560 | 5,590 | 5,470 | 29,160 |
| January 08, 2026 | 5,620 | 5,510 | 5,510 | 5,620 | 5,480 | 61,109 |
| January 07, 2026 | 5,690 | 5,620 | 5,620 | 5,700 | 5,580 | 45,166 |
| January 06, 2026 | 5,600 | 5,690 | 5,690 | 5,700 | 5,550 | 65,742 |
| January 05, 2026 | 5,660 | 5,600 | 5,600 | 5,720 | 5,570 | 70,750 |
| January 02, 2026 | 5,740 | 5,660 | 5,660 | 5,740 | 5,610 | 90,833 |
| December 30, 2025 | 5,740 | 5,740 | 5,740 | 5,820 | 5,720 | 29,434 |
| December 29, 2025 | 5,840 | 5,740 | 5,740 | 5,840 | 5,700 | 55,156 |
| December 26, 2025 | 5,770 | 5,740 | 5,740 | 5,790 | 5,700 | 70,097 |
| December 24, 2025 | 5,780 | 5,770 | 5,770 | 5,800 | 5,700 | 36,546 |
| December 23, 2025 | 5,810 | 5,780 | 5,780 | 5,870 | 5,740 | 55,395 |
| December 22, 2025 | 5,940 | 5,820 | 5,820 | 5,940 | 5,800 | 88,031 |
| December 19, 2025 | 5,850 | 5,880 | 5,880 | 5,900 | 5,800 | 39,598 |
| December 18, 2025 | 5,870 | 5,850 | 5,850 | 5,870 | 5,800 | 55,301 |
| December 17, 2025 | 5,870 | 5,890 | 5,890 | 5,930 | 5,820 | 43,866 |
| December 16, 2025 | 5,930 | 5,890 | 5,890 | 5,950 | 5,850 | 68,825 |
| December 15, 2025 | 5,880 | 5,930 | 5,930 | 5,950 | 5,790 | 55,552 |
| December 12, 2025 | 5,880 | 5,880 | 5,880 | 5,890 | 5,790 | 27,575 |
| December 11, 2025 | 5,860 | 5,880 | 5,880 | 5,900 | 5,830 | 31,702 |
| December 10, 2025 | 5,800 | 5,860 | 5,860 | 5,910 | 5,760 | 33,433 |
| December 09, 2025 | 5,750 | 5,800 | 5,800 | 5,930 | 5,750 | 39,940 |
| December 08, 2025 | 5,900 | 5,790 | 5,790 | 5,950 | 5,790 | 60,610 |
| December 05, 2025 | 5,880 | 5,900 | 5,900 | 5,960 | 5,850 | 59,942 |
| December 04, 2025 | 5,900 | 5,910 | 5,910 | 5,980 | 5,860 | 76,352 |
| December 03, 2025 | 5,910 | 5,890 | 5,890 | 5,920 | 5,820 | 47,727 |
| December 02, 2025 | 5,770 | 5,870 | 5,870 | 5,900 | 5,750 | 64,237 |
| December 01, 2025 | 5,800 | 5,750 | 5,750 | 5,840 | 5,720 | 42,519 |
| November 28, 2025 | 5,760 | 5,760 | 5,760 | 5,800 | 5,700 | 25,622 |
| November 27, 2025 | 5,770 | 5,730 | 5,730 | 5,850 | 5,730 | 25,128 |
| November 26, 2025 | 5,730 | 5,820 | 5,820 | 5,820 | 5,730 | 45,838 |
| November 25, 2025 | 5,810 | 5,780 | 5,780 | 5,900 | 5,720 | 76,859 |
| November 24, 2025 | 5,600 | 5,770 | 5,770 | 5,770 | 5,590 | 56,390 |
| November 21, 2025 | 5,650 | 5,630 | 5,630 | 5,650 | 5,500 | 43,216 |