6,860.00
+210(+3.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,685 | 6,860 | 6,860 | 7,350 | 6,685 | 271,919 |
| February 19, 2026 | 6,395 | 6,650 | 6,650 | 6,695 | 6,395 | 75,519 |
| February 13, 2026 | 6,500 | 6,330 | 6,330 | 6,500 | 6,275 | 68,394 |
| February 12, 2026 | 6,685 | 6,680 | 6,680 | 6,770 | 6,680 | 51,216 |
| February 11, 2026 | 6,525 | 6,510 | 6,510 | 6,540 | 6,480 | 26,055 |
| February 10, 2026 | 6,510 | 6,520 | 6,520 | 6,565 | 6,270 | 56,051 |
| February 09, 2026 | 6,430 | 6,400 | 6,400 | 6,435 | 6,370 | 59,115 |
| February 06, 2026 | 6,235 | 6,320 | 6,320 | 6,375 | 6,180 | 54,420 |
| February 05, 2026 | 6,210 | 6,375 | 6,375 | 6,460 | 6,210 | 121,476 |
| February 04, 2026 | 6,120 | 6,155 | 6,155 | 6,240 | 6,010 | 121,450 |
| February 03, 2026 | 5,895 | 5,915 | 5,915 | 5,960 | 5,825 | 72,437 |
| February 02, 2026 | 6,060 | 5,890 | 5,890 | 6,075 | 5,880 | 101,025 |
| January 30, 2026 | 6,205 | 6,110 | 6,110 | 6,225 | 6,055 | 119,010 |
| January 29, 2026 | 6,080 | 6,105 | 6,105 | 6,137 | 6,045 | 117,322 |
| January 28, 2026 | 5,930 | 5,960 | 5,960 | 5,975 | 5,925 | 53,777 |
| January 27, 2026 | 5,955 | 5,920 | 5,920 | 5,990 | 5,880 | 59,690 |
| January 26, 2026 | 5,945 | 5,960 | 5,960 | 5,985 | 5,900 | 69,862 |
| January 23, 2026 | 5,890 | 5,935 | 5,935 | 5,980 | 5,880 | 115,913 |
| January 22, 2026 | 5,900 | 5,905 | 5,905 | 5,930 | 5,890 | 70,856 |
| January 21, 2026 | 5,705 | 5,730 | 5,730 | 5,735 | 5,700 | 33,267 |
| January 20, 2026 | 5,740 | 5,730 | 5,730 | 5,740 | 5,725 | 11,857 |
| January 19, 2026 | 5,750 | 5,745 | 5,745 | 5,750 | 5,725 | 24,885 |
| January 16, 2026 | 5,760 | 5,750 | 5,750 | 5,775 | 5,740 | 41,716 |
| January 15, 2026 | 5,770 | 5,810 | 5,810 | 5,820 | 5,765 | 76,159 |
| January 14, 2026 | 5,730 | 5,715 | 5,715 | 5,750 | 5,700 | 51,816 |
| January 13, 2026 | 5,690 | 5,650 | 5,650 | 5,695 | 5,630 | 71,960 |
| January 12, 2026 | 5,685 | 5,665 | 5,665 | 5,690 | 5,650 | 46,464 |
| January 09, 2026 | 5,730 | 5,685 | 5,685 | 5,740 | 5,615 | 43,084 |
| January 08, 2026 | 5,550 | 5,560 | 5,560 | 5,650 | 5,530 | 69,077 |
| January 07, 2026 | 5,600 | 5,610 | 5,610 | 5,615 | 5,580 | 63,275 |
| January 06, 2026 | 5,720 | 5,695 | 5,695 | 5,745 | 5,670 | 102,137 |
| January 05, 2026 | 5,770 | 5,845 | 5,845 | 5,920 | 5,705 | 159,222 |
| January 02, 2026 | 5,650 | 5,635 | 5,635 | 5,660 | 5,615 | 32,453 |
| December 30, 2025 | 5,630 | 5,665 | 5,665 | 5,680 | 5,585 | 16,331 |
| December 29, 2025 | 5,665 | 5,605 | 5,605 | 5,665 | 5,585 | 27,314 |
| December 26, 2025 | 5,635 | 5,615 | 5,614 | 5,750 | 5,540 | 56,419 |
| December 24, 2025 | 5,615 | 5,630 | 5,630 | 5,665 | 5,615 | 22,889 |
| December 23, 2025 | 5,625 | 5,585 | 5,585 | 5,625 | 5,565 | 28,915 |
| December 22, 2025 | 5,565 | 5,605 | 5,605 | 5,605 | 5,565 | 25,258 |
| December 19, 2025 | 5,465 | 5,565 | 5,565 | 5,755 | 5,465 | 74,501 |
| December 18, 2025 | 5,620 | 5,630 | 5,630 | 5,730 | 5,580 | 32,227 |
| December 17, 2025 | 5,575 | 5,615 | 5,615 | 5,825 | 5,555 | 90,801 |
| December 16, 2025 | 5,820 | 5,765 | 5,765 | 5,820 | 5,750 | 25,478 |
| December 15, 2025 | 5,920 | 5,915 | 5,915 | 5,920 | 5,880 | 21,976 |
| December 12, 2025 | 5,975 | 5,990 | 5,990 | 5,990 | 5,930 | 30,136 |
| December 11, 2025 | 6,000 | 5,960 | 5,960 | 6,005 | 5,960 | 14,297 |
| December 10, 2025 | 6,015 | 5,960 | 5,960 | 6,015 | 5,940 | 10,590 |
| December 09, 2025 | 6,045 | 5,990 | 5,990 | 6,045 | 5,985 | 25,541 |
| December 08, 2025 | 6,035 | 6,055 | 6,055 | 6,070 | 6,035 | 17,301 |
| December 05, 2025 | 6,030 | 6,055 | 6,055 | 6,065 | 6,010 | 46,192 |
| December 04, 2025 | 6,035 | 5,990 | 5,990 | 6,035 | 5,970 | 61,679 |
| December 03, 2025 | 5,930 | 5,920 | 5,920 | 5,935 | 5,815 | 17,675 |
| December 02, 2025 | 5,970 | 5,940 | 5,940 | 6,000 | 5,595 | 48,172 |
| December 01, 2025 | 5,980 | 5,940 | 5,940 | 5,980 | 5,907 | 25,017 |
| November 28, 2025 | 5,810 | 5,835 | 5,835 | 5,840 | 5,780 | 19,457 |
| November 27, 2025 | 5,785 | 5,780 | 5,780 | 5,810 | 5,780 | 14,761 |
| November 26, 2025 | 5,765 | 5,780 | 5,780 | 5,810 | 5,765 | 8,802 |
| November 25, 2025 | 5,770 | 5,765 | 5,765 | 5,805 | 5,755 | 6,320 |
| November 24, 2025 | 5,815 | 5,755 | 5,755 | 5,815 | 5,720 | 16,754 |
| November 21, 2025 | 5,505 | 5,700 | 5,700 | 5,780 | 5,505 | 51,104 |