7,260.00
-80(-1.09%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,340 | 7,260 | 7,260 | 7,340 | 7,260 | 7,463 |
| February 19, 2026 | 7,250 | 7,340 | 7,340 | 7,340 | 7,235 | 2,724 |
| February 13, 2026 | 7,265 | 7,225 | 7,225 | 7,295 | 7,200 | 639 |
| February 12, 2026 | 7,320 | 7,265 | 7,265 | 7,320 | 7,245 | 1,203 |
| February 11, 2026 | 7,245 | 7,250 | 7,250 | 7,255 | 7,215 | 216 |
| February 10, 2026 | 7,215 | 7,245 | 7,245 | 7,250 | 7,170 | 3,965 |
| February 09, 2026 | 6,930 | 7,160 | 7,160 | 7,160 | 6,930 | 1,208 |
| February 06, 2026 | 6,820 | 6,885 | 6,885 | 6,925 | 6,790 | 2,221 |
| February 05, 2026 | 6,975 | 7,015 | 7,015 | 7,140 | 6,975 | 8,945 |
| February 04, 2026 | 6,990 | 6,985 | 6,985 | 7,035 | 6,975 | 247 |
| February 03, 2026 | 6,895 | 6,990 | 6,990 | 6,990 | 6,870 | 9,374 |
| February 02, 2026 | 7,030 | 6,850 | 6,850 | 7,060 | 6,850 | 319 |
| January 30, 2026 | 7,190 | 7,080 | 7,080 | 7,190 | 7,080 | 9,425 |
| January 29, 2026 | 7,065 | 7,190 | 7,190 | 7,190 | 6,995 | 6,119 |
| January 28, 2026 | 7,050 | 7,035 | 7,035 | 7,085 | 7,010 | 3,305 |
| January 27, 2026 | 6,920 | 6,950 | 6,950 | 7,020 | 6,920 | 7,201 |
| January 26, 2026 | 6,840 | 6,890 | 6,890 | 6,890 | 6,785 | 2,524 |
| January 23, 2026 | 6,630 | 6,740 | 6,740 | 6,740 | 6,625 | 8,103 |
| January 22, 2026 | 6,455 | 6,560 | 6,560 | 6,600 | 6,455 | 2,120 |
| January 21, 2026 | 6,500 | 6,430 | 6,430 | 6,500 | 6,430 | 701 |
| January 20, 2026 | 6,495 | 6,580 | 6,580 | 6,595 | 6,495 | 6,305 |
| January 19, 2026 | 6,490 | 6,465 | 6,465 | 6,490 | 6,445 | 229 |
| January 16, 2026 | 6,535 | 6,495 | 6,495 | 6,555 | 6,495 | 940 |
| January 15, 2026 | 6,595 | 6,510 | 6,510 | 6,595 | 6,510 | 148 |
| January 14, 2026 | 6,520 | 6,560 | 6,560 | 6,560 | 6,520 | 368 |
| January 13, 2026 | 6,490 | 6,500 | 6,500 | 6,510 | 6,490 | 259 |
| January 12, 2026 | 6,495 | 6,460 | 6,460 | 6,505 | 6,410 | 1,529 |
| January 09, 2026 | 6,430 | 6,475 | 6,475 | 6,485 | 6,425 | 7,892 |
| January 08, 2026 | 6,430 | 6,425 | 6,425 | 6,435 | 6,345 | 65 |
| January 07, 2026 | 6,475 | 6,440 | 6,440 | 6,475 | 6,360 | 488 |
| January 06, 2026 | 6,570 | 6,560 | 6,560 | 6,570 | 6,560 | 51 |
| January 05, 2026 | 6,680 | 6,570 | 6,570 | 6,680 | 6,570 | 468 |
| January 02, 2026 | 6,565 | 6,680 | 6,680 | 6,685 | 6,565 | 466 |
| December 30, 2025 | 6,535 | 6,535 | 6,535 | 6,535 | 6,490 | 191 |
| December 29, 2025 | 6,460 | 6,485 | 6,485 | 6,495 | 6,410 | 5,454 |
| December 26, 2025 | 6,595 | 6,475 | 6,475 | 6,595 | 6,465 | 293 |
| December 24, 2025 | 6,570 | 6,565 | 6,565 | 6,585 | 6,565 | 4,209 |
| December 23, 2025 | 6,600 | 6,575 | 6,575 | 6,620 | 6,575 | 267 |
| December 22, 2025 | 6,585 | 6,560 | 6,560 | 6,585 | 6,555 | 2,988 |
| December 19, 2025 | 6,505 | 6,540 | 6,540 | 6,540 | 6,505 | 1,065 |
| December 18, 2025 | 6,600 | 6,505 | 6,505 | 6,600 | 6,450 | 481 |
| December 17, 2025 | 6,550 | 6,535 | 6,535 | 6,550 | 6,500 | 4,136 |
| December 16, 2025 | 6,530 | 6,560 | 6,560 | 6,565 | 6,510 | 108 |
| December 15, 2025 | 6,545 | 6,590 | 6,590 | 6,590 | 6,545 | 178 |
| December 12, 2025 | 6,560 | 6,590 | 6,590 | 6,590 | 6,535 | 1,276 |
| December 11, 2025 | 6,540 | 6,520 | 6,520 | 6,565 | 6,510 | 3,225 |
| December 10, 2025 | 6,605 | 6,525 | 6,525 | 6,605 | 6,525 | 1,033 |
| December 09, 2025 | 6,580 | 6,580 | 6,580 | 6,590 | 6,560 | 252 |
| December 08, 2025 | 6,630 | 6,590 | 6,590 | 6,630 | 6,575 | 286 |
| December 05, 2025 | 6,630 | 6,630 | 6,630 | 6,630 | 6,595 | 532 |
| December 04, 2025 | 6,670 | 6,620 | 6,620 | 6,670 | 6,605 | 613 |
| December 03, 2025 | 6,670 | 6,665 | 6,665 | 6,685 | 6,665 | 292 |
| December 02, 2025 | 6,640 | 6,665 | 6,665 | 6,665 | 6,640 | 1,123 |
| December 01, 2025 | 6,640 | 6,620 | 6,620 | 6,700 | 6,620 | 268 |
| November 28, 2025 | 6,620 | 6,625 | 6,625 | 6,645 | 6,620 | 116 |
| November 27, 2025 | 6,585 | 6,550 | 6,550 | 6,590 | 6,550 | 1,204 |
| November 26, 2025 | 6,510 | 6,570 | 6,570 | 6,575 | 6,510 | 133 |
| November 25, 2025 | 6,585 | 6,465 | 6,465 | 6,585 | 6,465 | 2,445 |
| November 24, 2025 | 6,640 | 6,580 | 6,580 | 6,645 | 6,575 | 553 |
| November 21, 2025 | 6,540 | 6,610 | 6,610 | 6,610 | 6,530 | 171 |