7,290.00
-10(-0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,350 | 7,290 | 7,290 | 7,350 | 7,260 | 38,653 |
| February 19, 2026 | 7,260 | 7,300 | 7,300 | 7,310 | 7,220 | 55,297 |
| February 13, 2026 | 7,370 | 7,210 | 7,210 | 7,410 | 7,200 | 62,201 |
| February 12, 2026 | 7,450 | 7,430 | 7,430 | 7,480 | 7,350 | 72,556 |
| February 11, 2026 | 7,290 | 7,350 | 7,350 | 7,370 | 7,280 | 46,729 |
| February 10, 2026 | 7,330 | 7,290 | 7,290 | 7,340 | 7,230 | 50,205 |
| February 09, 2026 | 7,310 | 7,270 | 7,270 | 7,420 | 7,180 | 57,623 |
| February 06, 2026 | 7,090 | 7,290 | 7,290 | 7,500 | 7,010 | 89,097 |
| February 05, 2026 | 7,240 | 7,230 | 7,230 | 7,430 | 7,200 | 92,462 |
| February 04, 2026 | 7,290 | 7,240 | 7,240 | 7,300 | 6,940 | 112,600 |
| February 03, 2026 | 7,070 | 7,440 | 7,440 | 7,710 | 6,890 | 281,691 |
| February 02, 2026 | 7,250 | 6,880 | 6,880 | 7,250 | 6,740 | 72,988 |
| January 30, 2026 | 6,880 | 7,230 | 7,230 | 7,280 | 6,860 | 180,837 |
| January 29, 2026 | 6,870 | 6,880 | 6,880 | 6,900 | 6,820 | 23,322 |
| January 28, 2026 | 6,900 | 6,900 | 6,900 | 6,950 | 6,860 | 27,709 |
| January 27, 2026 | 6,960 | 6,890 | 6,890 | 6,970 | 6,850 | 30,454 |
| January 26, 2026 | 6,890 | 6,960 | 6,960 | 6,970 | 6,780 | 29,992 |
| January 23, 2026 | 6,910 | 6,910 | 6,910 | 6,920 | 6,780 | 43,830 |
| January 22, 2026 | 6,790 | 6,820 | 6,820 | 6,870 | 6,740 | 23,588 |
| January 21, 2026 | 6,760 | 6,790 | 6,790 | 6,810 | 6,650 | 37,223 |
| January 20, 2026 | 6,810 | 6,840 | 6,840 | 6,910 | 6,690 | 33,138 |
| January 19, 2026 | 6,800 | 6,800 | 6,800 | 6,870 | 6,750 | 60,857 |
| January 16, 2026 | 6,930 | 6,810 | 6,810 | 6,930 | 6,500 | 35,659 |
| January 15, 2026 | 6,920 | 6,930 | 6,930 | 6,930 | 6,800 | 39,841 |
| January 14, 2026 | 6,920 | 6,920 | 6,920 | 6,990 | 6,790 | 21,513 |
| January 13, 2026 | 7,020 | 6,900 | 6,900 | 7,030 | 6,810 | 22,700 |
| January 12, 2026 | 6,920 | 6,940 | 6,940 | 7,020 | 6,860 | 39,064 |
| January 09, 2026 | 6,810 | 6,860 | 6,860 | 6,870 | 6,790 | 12,171 |
| January 08, 2026 | 6,820 | 6,840 | 6,840 | 6,910 | 6,740 | 48,703 |
| January 07, 2026 | 6,790 | 6,840 | 6,840 | 6,930 | 6,720 | 19,447 |
| January 06, 2026 | 6,770 | 6,790 | 6,790 | 6,840 | 6,770 | 14,449 |
| January 05, 2026 | 6,880 | 6,810 | 6,810 | 6,920 | 6,790 | 31,375 |
| January 02, 2026 | 6,810 | 6,920 | 6,920 | 6,950 | 6,810 | 85,226 |
| December 30, 2025 | 6,940 | 6,870 | 6,870 | 7,000 | 6,850 | 29,084 |
| December 29, 2025 | 7,000 | 6,940 | 6,940 | 7,060 | 6,920 | 39,066 |
| December 26, 2025 | 6,890 | 6,930 | 6,780 | 6,940 | 6,880 | 19,764 |
| December 24, 2025 | 6,900 | 6,890 | 6,740.87 | 6,940 | 6,860 | 18,100 |
| December 23, 2025 | 6,940 | 6,900 | 6,750.65 | 6,950 | 6,870 | 21,959 |
| December 22, 2025 | 6,860 | 6,910 | 6,910 | 6,940 | 6,840 | 36,313 |
| December 19, 2025 | 6,860 | 6,890 | 6,890 | 6,900 | 6,790 | 16,439 |
| December 18, 2025 | 6,820 | 6,820 | 6,820 | 6,860 | 6,800 | 20,159 |
| December 17, 2025 | 6,880 | 6,900 | 6,900 | 6,940 | 6,820 | 26,665 |
| December 16, 2025 | 6,880 | 6,810 | 6,810 | 6,880 | 6,780 | 16,747 |
| December 15, 2025 | 6,760 | 6,810 | 6,810 | 6,860 | 6,750 | 16,955 |
| December 12, 2025 | 6,850 | 6,840 | 6,840 | 6,940 | 6,840 | 27,491 |
| December 11, 2025 | 6,820 | 6,840 | 6,840 | 6,870 | 6,790 | 19,603 |
| December 10, 2025 | 6,720 | 6,790 | 6,790 | 6,820 | 6,680 | 15,207 |
| December 09, 2025 | 6,690 | 6,720 | 6,720 | 6,770 | 6,690 | 13,243 |
| December 08, 2025 | 6,750 | 6,770 | 6,770 | 6,800 | 6,730 | 8,647 |
| December 05, 2025 | 6,770 | 6,760 | 6,760 | 6,810 | 6,730 | 11,318 |
| December 04, 2025 | 6,850 | 6,750 | 6,750 | 6,870 | 6,720 | 24,778 |
| December 03, 2025 | 6,810 | 6,830 | 6,830 | 6,870 | 6,760 | 9,883 |
| December 02, 2025 | 6,770 | 6,870 | 6,870 | 6,900 | 6,760 | 18,147 |
| December 01, 2025 | 6,880 | 6,860 | 6,860 | 6,920 | 6,810 | 26,314 |
| November 28, 2025 | 6,820 | 6,860 | 6,860 | 6,910 | 6,820 | 14,428 |
| November 27, 2025 | 6,890 | 6,820 | 6,820 | 6,940 | 6,810 | 28,590 |
| November 26, 2025 | 6,860 | 6,950 | 6,950 | 7,000 | 6,860 | 34,553 |
| November 25, 2025 | 6,870 | 6,860 | 6,860 | 6,990 | 6,850 | 59,438 |
| November 24, 2025 | 6,800 | 6,950 | 6,950 | 7,300 | 6,720 | 305,282 |
| November 21, 2025 | 6,650 | 6,680 | 6,680 | 6,700 | 6,550 | 23,860 |