7,440.00
+75(+1.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,385 | 7,440 | 7,440 | 7,455 | 7,365 | 117,443 |
| February 19, 2026 | 7,265 | 7,365 | 7,365 | 7,425 | 7,262 | 160,563 |
| February 13, 2026 | 7,155 | 7,200 | 7,200 | 7,275 | 7,105 | 140,060 |
| February 12, 2026 | 7,250 | 7,230 | 7,230 | 7,270 | 7,140 | 129,640 |
| February 11, 2026 | 7,190 | 7,210 | 7,210 | 7,250 | 7,125 | 377,855 |
| February 10, 2026 | 6,850 | 7,065 | 7,065 | 7,115 | 6,850 | 621,920 |
| February 09, 2026 | 6,740 | 6,770 | 6,770 | 6,830 | 6,695 | 121,031 |
| February 06, 2026 | 6,610 | 6,645 | 6,645 | 6,680 | 6,445 | 84,953 |
| February 05, 2026 | 6,755 | 6,710 | 6,710 | 6,840 | 6,705 | 97,593 |
| February 04, 2026 | 6,690 | 6,770 | 6,770 | 6,785 | 6,680 | 55,322 |
| February 03, 2026 | 6,560 | 6,680 | 6,680 | 6,680 | 6,525 | 77,451 |
| February 02, 2026 | 6,515 | 6,535 | 6,535 | 6,655 | 6,440 | 74,159 |
| January 30, 2026 | 6,715 | 6,595 | 6,595 | 6,715 | 6,570 | 41,474 |
| January 29, 2026 | 6,590 | 6,725 | 6,725 | 6,780 | 6,520 | 100,524 |
| January 28, 2026 | 6,630 | 6,570 | 6,570 | 6,630 | 6,535 | 53,592 |
| January 27, 2026 | 6,500 | 6,525 | 6,525 | 6,565 | 6,445 | 48,491 |
| January 26, 2026 | 6,630 | 6,550 | 6,550 | 6,655 | 6,520 | 77,873 |
| January 23, 2026 | 6,755 | 6,660 | 6,660 | 6,755 | 6,620 | 81,315 |
| January 22, 2026 | 6,945 | 6,765 | 6,765 | 6,990 | 6,705 | 119,009 |
| January 21, 2026 | 6,620 | 6,705 | 6,705 | 6,705 | 6,565 | 93,662 |
| January 20, 2026 | 6,760 | 6,750 | 6,750 | 6,780 | 6,615 | 146,384 |
| January 19, 2026 | 6,640 | 6,725 | 6,725 | 6,800 | 6,610 | 75,747 |
| January 16, 2026 | 6,695 | 6,625 | 6,625 | 6,755 | 6,590 | 129,308 |
| January 15, 2026 | 6,610 | 6,625 | 6,625 | 6,670 | 6,550 | 111,308 |
| January 14, 2026 | 6,615 | 6,575 | 6,575 | 6,635 | 6,505 | 238,775 |
| January 13, 2026 | 6,405 | 6,525 | 6,525 | 6,595 | 6,400 | 156,406 |
| January 12, 2026 | 6,445 | 6,350 | 6,350 | 6,540 | 6,280 | 81,708 |
| January 09, 2026 | 6,125 | 6,155 | 6,155 | 6,235 | 6,105 | 53,775 |
| January 08, 2026 | 6,215 | 6,105 | 6,105 | 6,240 | 6,060 | 95,046 |
| January 07, 2026 | 5,885 | 6,130 | 6,130 | 6,130 | 5,855 | 224,190 |
| January 06, 2026 | 5,855 | 5,900 | 5,900 | 5,935 | 5,820 | 111,066 |
| January 05, 2026 | 5,855 | 5,805 | 5,805 | 5,855 | 5,770 | 42,046 |
| January 02, 2026 | 5,885 | 5,855 | 5,855 | 5,920 | 5,825 | 24,401 |
| December 30, 2025 | 5,910 | 5,885 | 5,885 | 5,910 | 5,855 | 13,893 |
| December 29, 2025 | 5,865 | 5,900 | 5,900 | 5,905 | 5,800 | 130,846 |
| December 26, 2025 | 5,980 | 5,885 | 5,885 | 5,980 | 5,850 | 139,210 |
| December 24, 2025 | 5,910 | 5,950 | 5,950 | 5,950 | 5,885 | 185,927 |
| December 23, 2025 | 5,950 | 5,895 | 5,895 | 5,950 | 5,870 | 21,922 |
| December 22, 2025 | 5,955 | 5,925 | 5,925 | 5,955 | 5,890 | 37,260 |
| December 19, 2025 | 5,930 | 5,880 | 5,880 | 5,930 | 5,840 | 18,115 |
| December 18, 2025 | 5,895 | 5,865 | 5,865 | 5,910 | 5,825 | 38,195 |
| December 17, 2025 | 5,905 | 5,920 | 5,920 | 5,950 | 5,895 | 27,897 |
| December 16, 2025 | 5,960 | 5,905 | 5,905 | 6,015 | 5,885 | 34,024 |
| December 15, 2025 | 5,960 | 5,950 | 5,950 | 6,030 | 5,915 | 74,308 |
| December 12, 2025 | 5,960 | 5,955 | 5,955 | 5,975 | 5,930 | 66,182 |
| December 11, 2025 | 5,935 | 5,900 | 5,900 | 5,935 | 5,860 | 19,678 |
| December 10, 2025 | 5,980 | 5,875 | 5,875 | 5,980 | 5,875 | 39,911 |
| December 09, 2025 | 5,950 | 5,965 | 5,965 | 5,970 | 5,925 | 27,661 |
| December 08, 2025 | 5,995 | 5,950 | 5,950 | 5,995 | 5,875 | 60,982 |
| December 05, 2025 | 5,920 | 5,960 | 5,960 | 5,970 | 5,900 | 60,962 |
| December 04, 2025 | 5,915 | 5,925 | 5,925 | 6,035 | 5,915 | 102,198 |
| December 03, 2025 | 5,895 | 5,890 | 5,890 | 5,900 | 5,835 | 77,565 |
| December 02, 2025 | 5,735 | 5,835 | 5,835 | 5,835 | 5,730 | 124,682 |
| December 01, 2025 | 5,690 | 5,685 | 5,685 | 5,740 | 5,660 | 45,800 |
| November 28, 2025 | 5,620 | 5,635 | 5,635 | 5,665 | 5,535 | 124,316 |
| November 27, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,600 | 5,515 |
| November 26, 2025 | 5,540 | 5,600 | 5,600 | 5,600 | 5,540 | 42,379 |
| November 25, 2025 | 5,540 | 5,530 | 5,530 | 5,580 | 5,500 | 20,200 |
| November 24, 2025 | 5,660 | 5,535 | 5,535 | 5,660 | 5,530 | 34,085 |
| November 21, 2025 | 5,625 | 5,620 | 5,620 | 5,640 | 5,590 | 16,339 |