6,090.00
+40(+0.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,060 | 6,090 | 6,090 | 6,190 | 6,000 | 55,811 |
| February 19, 2026 | 5,950 | 6,050 | 6,050 | 6,100 | 5,950 | 56,240 |
| February 13, 2026 | 6,160 | 5,940 | 5,940 | 6,170 | 5,910 | 32,895 |
| February 12, 2026 | 6,120 | 6,160 | 6,160 | 6,170 | 6,060 | 67,578 |
| February 11, 2026 | 5,940 | 6,050 | 6,050 | 6,130 | 5,940 | 80,552 |
| February 10, 2026 | 5,730 | 5,940 | 5,940 | 6,100 | 5,690 | 101,791 |
| February 09, 2026 | 5,750 | 5,670 | 5,670 | 5,800 | 5,620 | 41,565 |
| February 06, 2026 | 5,810 | 5,710 | 5,710 | 5,810 | 5,580 | 46,262 |
| February 05, 2026 | 5,990 | 5,820 | 5,820 | 5,990 | 5,820 | 37,230 |
| February 04, 2026 | 5,860 | 5,940 | 5,940 | 6,010 | 5,800 | 76,083 |
| February 03, 2026 | 5,870 | 5,860 | 5,860 | 5,910 | 5,760 | 33,484 |
| February 02, 2026 | 6,100 | 5,850 | 5,850 | 6,100 | 5,750 | 47,361 |
| January 30, 2026 | 6,030 | 5,830 | 5,830 | 6,030 | 5,780 | 68,814 |
| January 29, 2026 | 6,020 | 6,030 | 6,030 | 6,080 | 5,900 | 55,126 |
| January 28, 2026 | 6,060 | 6,020 | 6,020 | 6,150 | 5,960 | 61,368 |
| January 27, 2026 | 6,040 | 6,100 | 6,100 | 6,140 | 5,980 | 67,360 |
| January 26, 2026 | 5,880 | 6,050 | 6,050 | 6,070 | 5,880 | 86,042 |
| January 23, 2026 | 5,670 | 5,860 | 5,860 | 5,960 | 5,630 | 69,035 |
| January 22, 2026 | 5,630 | 5,670 | 5,670 | 5,770 | 5,510 | 35,418 |
| January 21, 2026 | 5,740 | 5,620 | 5,620 | 5,740 | 5,550 | 29,483 |
| January 20, 2026 | 5,560 | 5,750 | 5,750 | 6,370 | 5,500 | 275,588 |
| January 19, 2026 | 5,700 | 5,560 | 5,560 | 5,700 | 5,530 | 67,922 |
| January 16, 2026 | 5,750 | 5,700 | 5,700 | 5,780 | 5,620 | 54,796 |
| January 15, 2026 | 5,790 | 5,740 | 5,740 | 5,910 | 5,730 | 25,542 |
| January 14, 2026 | 5,750 | 5,790 | 5,790 | 5,990 | 5,740 | 73,253 |
| January 13, 2026 | 5,750 | 5,750 | 5,750 | 5,810 | 5,650 | 33,632 |
| January 12, 2026 | 5,670 | 5,740 | 5,740 | 5,740 | 5,550 | 39,027 |
| January 09, 2026 | 5,800 | 5,670 | 5,670 | 5,900 | 5,630 | 40,641 |
| January 08, 2026 | 5,540 | 5,800 | 5,800 | 6,090 | 5,520 | 137,807 |
| January 07, 2026 | 5,600 | 5,540 | 5,540 | 5,640 | 5,530 | 29,293 |
| January 06, 2026 | 5,720 | 5,660 | 5,660 | 5,720 | 5,520 | 49,761 |
| January 05, 2026 | 5,700 | 5,650 | 5,650 | 5,700 | 5,560 | 54,044 |
| January 02, 2026 | 5,900 | 5,700 | 5,700 | 5,900 | 5,640 | 32,527 |
| December 30, 2025 | 5,760 | 5,770 | 5,770 | 5,770 | 5,650 | 30,378 |
| December 29, 2025 | 5,880 | 5,740 | 5,740 | 5,880 | 5,720 | 26,379 |
| December 26, 2025 | 5,900 | 5,800 | 5,800 | 5,990 | 5,800 | 41,369 |
| December 24, 2025 | 5,910 | 5,920 | 5,920 | 6,010 | 5,890 | 21,596 |
| December 23, 2025 | 6,010 | 5,890 | 5,890 | 6,070 | 5,890 | 31,199 |
| December 22, 2025 | 6,030 | 5,950 | 5,950 | 6,100 | 5,930 | 24,930 |
| December 19, 2025 | 6,010 | 6,030 | 6,030 | 6,070 | 5,880 | 34,800 |
| December 18, 2025 | 6,030 | 6,010 | 6,010 | 6,080 | 5,930 | 25,431 |
| December 17, 2025 | 6,280 | 6,090 | 6,090 | 6,340 | 6,030 | 73,437 |
| December 16, 2025 | 6,480 | 6,350 | 6,350 | 6,490 | 6,210 | 60,011 |
| December 15, 2025 | 5,920 | 6,480 | 6,480 | 6,500 | 5,810 | 199,342 |
| December 12, 2025 | 5,950 | 5,890 | 5,890 | 5,950 | 5,810 | 17,077 |
| December 11, 2025 | 5,870 | 5,820 | 5,820 | 5,990 | 5,800 | 18,532 |
| December 10, 2025 | 5,960 | 5,850 | 5,850 | 5,960 | 5,790 | 19,874 |
| December 09, 2025 | 5,890 | 5,900 | 5,900 | 5,970 | 5,880 | 18,981 |
| December 08, 2025 | 6,070 | 5,920 | 5,920 | 6,200 | 5,900 | 27,638 |
| December 05, 2025 | 6,070 | 6,080 | 6,080 | 6,080 | 5,940 | 19,301 |
| December 04, 2025 | 6,050 | 6,070 | 6,070 | 6,070 | 5,960 | 17,516 |
| December 03, 2025 | 6,050 | 6,020 | 6,020 | 6,090 | 5,970 | 14,915 |
| December 02, 2025 | 6,050 | 6,070 | 6,070 | 6,100 | 5,980 | 18,242 |
| December 01, 2025 | 6,100 | 6,050 | 6,050 | 6,170 | 6,000 | 13,500 |
| November 28, 2025 | 5,940 | 6,040 | 6,040 | 6,050 | 5,910 | 20,794 |
| November 27, 2025 | 5,950 | 5,870 | 5,870 | 5,950 | 5,820 | 19,066 |
| November 26, 2025 | 5,800 | 5,820 | 5,820 | 6,000 | 5,780 | 21,025 |
| November 25, 2025 | 5,780 | 5,840 | 5,840 | 5,890 | 5,780 | 8,867 |
| November 24, 2025 | 5,920 | 5,780 | 5,780 | 6,000 | 5,770 | 12,048 |
| November 21, 2025 | 5,980 | 5,880 | 5,880 | 6,030 | 5,860 | 20,832 |