7,075.00
+180(+2.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,905 | 7,075 | 7,075 | 7,170 | 6,840 | 809,354 |
| February 19, 2026 | 6,800 | 6,895 | 6,895 | 6,940 | 6,760 | 821,564 |
| February 13, 2026 | 6,635 | 6,640 | 6,640 | 6,845 | 6,600 | 743,811 |
| February 12, 2026 | 6,610 | 6,700 | 6,700 | 6,700 | 6,470 | 695,105 |
| February 11, 2026 | 6,590 | 6,605 | 6,605 | 6,635 | 6,470 | 500,777 |
| February 10, 2026 | 6,430 | 6,460 | 6,460 | 6,545 | 6,410 | 750,980 |
| February 09, 2026 | 6,250 | 6,400 | 6,400 | 6,500 | 6,240 | 691,731 |
| February 06, 2026 | 6,015 | 6,030 | 6,030 | 6,085 | 5,837 | 805,404 |
| February 05, 2026 | 6,245 | 6,195 | 6,195 | 6,450 | 6,120 | 1.01M |
| February 04, 2026 | 6,275 | 6,360 | 6,360 | 6,380 | 6,125 | 763,299 |
| February 03, 2026 | 5,895 | 6,120 | 6,120 | 6,150 | 5,885 | 809,977 |
| February 02, 2026 | 5,805 | 5,740 | 5,740 | 5,995 | 5,710 | 512,561 |
| January 30, 2026 | 5,995 | 5,915 | 5,915 | 6,025 | 5,870 | 436,941 |
| January 29, 2026 | 6,025 | 6,105 | 6,105 | 6,120 | 5,935 | 478,472 |
| January 28, 2026 | 5,920 | 6,025 | 6,025 | 6,040 | 5,920 | 489,160 |
| January 27, 2026 | 6,090 | 5,885 | 5,885 | 6,090 | 5,865 | 458,950 |
| January 26, 2026 | 5,995 | 5,875 | 5,875 | 6,100 | 5,810 | 511,616 |
| January 23, 2026 | 5,730 | 5,960 | 5,960 | 6,140 | 5,730 | 1.6M |
| January 22, 2026 | 5,845 | 5,685 | 5,685 | 5,875 | 5,650 | 387,758 |
| January 21, 2026 | 5,680 | 5,725 | 5,725 | 5,760 | 5,625 | 531,230 |
| January 20, 2026 | 5,640 | 5,775 | 5,775 | 5,895 | 5,600 | 553,276 |
| January 19, 2026 | 5,655 | 5,665 | 5,665 | 5,710 | 5,590 | 437,929 |
| January 16, 2026 | 5,460 | 5,585 | 5,585 | 5,620 | 5,425 | 470,230 |
| January 15, 2026 | 5,345 | 5,460 | 5,460 | 5,460 | 5,295 | 357,192 |
| January 14, 2026 | 5,215 | 5,375 | 5,375 | 5,405 | 5,200 | 629,927 |
| January 13, 2026 | 5,150 | 5,200 | 5,200 | 5,207 | 5,080 | 454,853 |
| January 12, 2026 | 4,910 | 5,150 | 5,150 | 5,170 | 4,910 | 619,855 |
| January 09, 2026 | 4,810 | 4,845 | 4,845 | 4,855 | 4,755 | 377,067 |
| January 08, 2026 | 4,785 | 4,785 | 4,785 | 4,805 | 4,750 | 128,630 |
| January 07, 2026 | 4,815 | 4,785 | 4,785 | 4,890 | 4,745 | 307,531 |
| January 06, 2026 | 4,765 | 4,815 | 4,815 | 4,815 | 4,685 | 188,734 |
| January 05, 2026 | 4,600 | 4,740 | 4,740 | 4,750 | 4,600 | 400,225 |
| January 02, 2026 | 4,635 | 4,565 | 4,565 | 4,635 | 4,525 | 384,683 |
| December 30, 2025 | 4,635 | 4,625 | 4,625 | 4,660 | 4,605 | 165,022 |
| December 29, 2025 | 4,590 | 4,630 | 4,630 | 4,650 | 4,570 | 146,338 |
| December 26, 2025 | 4,660 | 4,585 | 4,585 | 4,660 | 4,555 | 98,211 |
| December 24, 2025 | 4,655 | 4,655 | 4,655 | 4,665 | 4,630 | 45,849 |
| December 23, 2025 | 4,720 | 4,650 | 4,650 | 4,720 | 4,635 | 138,064 |
| December 22, 2025 | 4,720 | 4,710 | 4,710 | 4,750 | 4,675 | 738,852 |
| December 19, 2025 | 4,665 | 4,680 | 4,680 | 4,685 | 4,625 | 102,143 |
| December 18, 2025 | 4,650 | 4,635 | 4,635 | 4,680 | 4,600 | 219,853 |
| December 17, 2025 | 4,680 | 4,715 | 4,715 | 4,725 | 4,645 | 185,011 |
| December 16, 2025 | 4,770 | 4,670 | 4,670 | 4,780 | 4,640 | 448,466 |
| December 15, 2025 | 4,845 | 4,805 | 4,805 | 4,845 | 4,740 | 397,402 |
| December 12, 2025 | 4,875 | 4,980 | 4,980 | 4,980 | 4,840 | 613,025 |
| December 11, 2025 | 4,750 | 4,825 | 4,825 | 4,905 | 4,750 | 505,408 |
| December 10, 2025 | 4,760 | 4,715 | 4,715 | 4,810 | 4,690 | 150,899 |
| December 09, 2025 | 4,805 | 4,750 | 4,750 | 4,825 | 4,735 | 142,625 |
| December 08, 2025 | 4,845 | 4,815 | 4,815 | 4,895 | 4,775 | 551,202 |
| December 05, 2025 | 4,620 | 4,850 | 4,850 | 4,850 | 4,600 | 787,511 |
| December 04, 2025 | 4,685 | 4,620 | 4,620 | 4,685 | 4,590 | 264,680 |
| December 03, 2025 | 4,560 | 4,695 | 4,695 | 4,700 | 4,535 | 812,739 |
| December 02, 2025 | 4,455 | 4,455 | 4,455 | 4,480 | 4,415 | 186,936 |
| December 01, 2025 | 4,535 | 4,430 | 4,430 | 4,540 | 4,400 | 326,442 |
| November 28, 2025 | 4,545 | 4,495 | 4,495 | 4,565 | 4,490 | 312,335 |
| November 27, 2025 | 4,565 | 4,520 | 4,520 | 4,615 | 4,495 | 327,966 |
| November 26, 2025 | 4,450 | 4,565 | 4,565 | 4,580 | 4,420 | 640,633 |
| November 25, 2025 | 4,370 | 4,350 | 4,350 | 4,450 | 4,325 | 211,097 |
| November 24, 2025 | 4,350 | 4,310 | 4,310 | 4,395 | 4,215 | 431,680 |
| November 21, 2025 | 4,335 | 4,295 | 4,295 | 4,335 | 4,250 | 280,695 |