6,960.00
+10(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,865 | 6,960 | 6,960 | 6,960 | 6,865 | 604 |
| February 19, 2026 | 7,000 | 6,950 | 6,950 | 7,000 | 6,935 | 648 |
| February 13, 2026 | 7,065 | 6,940 | 6,940 | 7,065 | 6,940 | 764 |
| February 12, 2026 | 6,985 | 7,015 | 7,015 | 7,015 | 6,950 | 6,337 |
| February 11, 2026 | 6,885 | 6,950 | 6,950 | 6,975 | 6,885 | 335 |
| February 10, 2026 | 6,845 | 6,900 | 6,900 | 6,925 | 6,845 | 5,354 |
| February 09, 2026 | 6,790 | 6,900 | 6,900 | 6,900 | 6,790 | 2,824 |
| February 06, 2026 | 6,760 | 6,750 | 6,750 | 6,760 | 6,685 | 3,927 |
| February 05, 2026 | 6,835 | 6,725 | 6,725 | 6,835 | 6,675 | 3,142 |
| February 04, 2026 | 6,850 | 6,830 | 6,830 | 6,865 | 6,775 | 1,199 |
| February 03, 2026 | 6,660 | 6,850 | 6,850 | 6,850 | 6,655 | 1,269 |
| February 02, 2026 | 6,915 | 6,710 | 6,710 | 6,975 | 6,690 | 1,590 |
| January 30, 2026 | 7,055 | 6,910 | 6,910 | 7,055 | 6,830 | 1,597 |
| January 29, 2026 | 7,080 | 7,022 | 7,022 | 7,135 | 7,022 | 8,070 |
| January 28, 2026 | 7,045 | 7,100 | 7,100 | 7,220 | 7,045 | 324 |
| January 27, 2026 | 7,050 | 7,045 | 7,045 | 7,070 | 6,950 | 6,753 |
| January 26, 2026 | 7,130 | 7,050 | 7,050 | 7,170 | 7,015 | 2,222 |
| January 23, 2026 | 6,865 | 7,120 | 7,120 | 7,120 | 6,865 | 1,111 |
| January 22, 2026 | 6,905 | 6,955 | 6,955 | 6,965 | 6,905 | 1,000 |
| January 21, 2026 | 6,830 | 6,930 | 6,930 | 6,930 | 6,830 | 651 |
| January 20, 2026 | 6,890 | 6,820 | 6,820 | 6,925 | 6,735 | 2,537 |
| January 19, 2026 | 7,040 | 6,855 | 6,855 | 7,040 | 6,810 | 2,439 |
| January 16, 2026 | 6,820 | 6,835 | 6,835 | 6,890 | 6,820 | 1,651 |
| January 15, 2026 | 6,860 | 6,820 | 6,820 | 6,860 | 6,785 | 4,408 |
| January 14, 2026 | 6,790 | 6,860 | 6,860 | 6,975 | 6,770 | 5,685 |
| January 13, 2026 | 6,875 | 6,775 | 6,775 | 6,885 | 6,775 | 4,482 |
| January 12, 2026 | 6,675 | 6,835 | 6,835 | 6,835 | 6,660 | 4,892 |
| January 09, 2026 | 6,550 | 6,655 | 6,655 | 6,655 | 6,520 | 2,966 |
| January 08, 2026 | 6,535 | 6,540 | 6,540 | 6,580 | 6,525 | 334 |
| January 07, 2026 | 6,500 | 6,535 | 6,535 | 6,555 | 6,490 | 4,241 |
| January 06, 2026 | 6,365 | 6,480 | 6,480 | 6,480 | 6,360 | 7,617 |
| January 05, 2026 | 6,230 | 6,335 | 6,335 | 6,337 | 6,190 | 4,517 |
| January 02, 2026 | 6,160 | 6,145 | 6,145 | 6,190 | 6,145 | 1,029 |
| December 30, 2025 | 6,250 | 6,160 | 6,160 | 6,250 | 6,120 | 177 |
| December 29, 2025 | 6,160 | 6,155 | 6,155 | 6,185 | 6,150 | 2,548 |
| December 26, 2025 | 6,045 | 6,155 | 6,153 | 6,155 | 6,045 | 4,243 |
| December 24, 2025 | 5,945 | 6,045 | 6,045 | 6,045 | 5,945 | 3,180 |
| December 23, 2025 | 6,000 | 5,980 | 5,980 | 6,000 | 5,975 | 278 |
| December 22, 2025 | 5,925 | 5,990 | 5,990 | 5,990 | 5,920 | 2,874 |
| December 19, 2025 | 5,865 | 5,940 | 5,940 | 5,945 | 5,865 | 690 |
| December 18, 2025 | 5,865 | 5,875 | 5,875 | 5,910 | 5,865 | 1,257 |
| December 17, 2025 | 5,840 | 5,855 | 5,855 | 5,885 | 5,775 | 9,144 |
| December 16, 2025 | 5,845 | 5,870 | 5,870 | 5,880 | 5,845 | 585 |
| December 15, 2025 | 5,930 | 5,890 | 5,890 | 5,990 | 5,840 | 87 |
| December 12, 2025 | 5,845 | 5,930 | 5,930 | 5,930 | 5,840 | 366 |
| December 11, 2025 | 5,890 | 5,860 | 5,860 | 5,890 | 5,860 | 2,451 |
| December 10, 2025 | 5,845 | 5,850 | 5,850 | 5,870 | 5,845 | 363 |
| December 09, 2025 | 5,890 | 5,870 | 5,870 | 5,890 | 5,855 | 1,634 |
| December 08, 2025 | 5,795 | 5,890 | 5,890 | 5,895 | 5,795 | 5,251 |
| December 05, 2025 | 5,755 | 5,815 | 5,815 | 5,815 | 5,725 | 5,757 |
| December 04, 2025 | 5,780 | 5,720 | 5,720 | 5,780 | 5,715 | 3,217 |
| December 03, 2025 | 5,785 | 5,740 | 5,740 | 5,785 | 5,740 | 173 |
| December 02, 2025 | 5,800 | 5,780 | 5,780 | 5,800 | 5,750 | 1,583 |
| December 01, 2025 | 5,765 | 5,785 | 5,785 | 5,795 | 5,755 | 1,015 |
| November 28, 2025 | 5,695 | 5,760 | 5,760 | 5,760 | 5,680 | 573 |
| November 27, 2025 | 5,675 | 5,695 | 5,695 | 5,740 | 5,675 | 470 |
| November 26, 2025 | 5,665 | 5,665 | 5,665 | 5,720 | 5,665 | 705 |
| November 25, 2025 | 5,600 | 5,640 | 5,640 | 5,687 | 5,600 | 2,844 |
| November 24, 2025 | 5,585 | 5,605 | 5,605 | 5,630 | 5,565 | 1,234 |
| November 21, 2025 | 5,730 | 5,585 | 5,585 | 5,730 | 5,580 | 5,619 |