5,850.00
-70(-1.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,880 | 5,850 | 5,850 | 5,940 | 5,820 | 172,908 |
| February 19, 2026 | 6,070 | 5,920 | 5,920 | 6,150 | 5,800 | 455,907 |
| February 13, 2026 | 6,320 | 6,120 | 6,120 | 6,340 | 6,070 | 240,412 |
| February 12, 2026 | 6,500 | 6,320 | 6,320 | 6,500 | 6,230 | 189,152 |
| February 11, 2026 | 6,590 | 6,390 | 6,390 | 6,740 | 6,390 | 309,645 |
| February 10, 2026 | 6,400 | 6,550 | 6,550 | 6,720 | 6,360 | 573,182 |
| February 09, 2026 | 6,250 | 6,400 | 6,400 | 6,980 | 6,200 | 1.98M |
| February 06, 2026 | 6,160 | 6,150 | 6,150 | 6,280 | 5,860 | 360,661 |
| February 05, 2026 | 6,390 | 6,210 | 6,210 | 6,480 | 6,200 | 359,382 |
| February 04, 2026 | 6,260 | 6,350 | 6,350 | 6,400 | 6,210 | 256,260 |
| February 03, 2026 | 6,460 | 6,260 | 6,260 | 6,460 | 6,160 | 386,344 |
| February 02, 2026 | 6,510 | 6,350 | 6,350 | 6,970 | 6,310 | 1.6M |
| January 30, 2026 | 6,310 | 6,220 | 6,220 | 6,380 | 6,080 | 240,472 |
| January 29, 2026 | 6,480 | 6,310 | 6,310 | 6,490 | 6,160 | 350,742 |
| January 28, 2026 | 6,370 | 6,430 | 6,430 | 6,630 | 6,330 | 568,922 |
| January 27, 2026 | 6,290 | 6,270 | 6,270 | 6,330 | 6,130 | 272,262 |
| January 26, 2026 | 6,200 | 6,230 | 6,230 | 6,470 | 6,040 | 538,907 |
| January 23, 2026 | 5,830 | 5,950 | 5,950 | 5,990 | 5,790 | 150,612 |
| January 22, 2026 | 5,860 | 5,830 | 5,830 | 5,920 | 5,780 | 91,932 |
| January 21, 2026 | 6,100 | 5,810 | 5,810 | 6,100 | 5,740 | 160,006 |
| January 20, 2026 | 5,860 | 6,100 | 6,100 | 6,210 | 5,810 | 278,243 |
| January 19, 2026 | 5,910 | 5,850 | 5,850 | 5,920 | 5,770 | 116,873 |
| January 16, 2026 | 5,820 | 5,830 | 5,830 | 5,870 | 5,750 | 105,277 |
| January 15, 2026 | 5,770 | 5,820 | 5,820 | 5,850 | 5,700 | 79,643 |
| January 14, 2026 | 5,760 | 5,810 | 5,810 | 5,880 | 5,700 | 68,368 |
| January 13, 2026 | 5,880 | 5,800 | 5,800 | 5,970 | 5,730 | 114,744 |
| January 12, 2026 | 5,930 | 5,880 | 5,880 | 6,030 | 5,870 | 56,798 |
| January 09, 2026 | 5,810 | 5,920 | 5,920 | 5,970 | 5,810 | 64,366 |
| January 08, 2026 | 5,920 | 5,830 | 5,830 | 5,990 | 5,830 | 85,693 |
| January 07, 2026 | 6,100 | 5,920 | 5,920 | 6,100 | 5,870 | 196,666 |
| January 06, 2026 | 6,210 | 6,070 | 6,070 | 6,210 | 6,070 | 121,607 |
| January 05, 2026 | 6,370 | 6,210 | 6,210 | 6,420 | 6,170 | 175,039 |
| January 02, 2026 | 6,300 | 6,430 | 6,430 | 6,470 | 6,230 | 209,370 |
| December 30, 2025 | 6,050 | 6,140 | 6,140 | 6,140 | 6,020 | 49,929 |
| December 29, 2025 | 6,050 | 6,050 | 6,050 | 6,140 | 6,030 | 72,370 |
| December 26, 2025 | 6,150 | 6,080 | 6,080 | 6,240 | 6,080 | 95,972 |
| December 24, 2025 | 6,200 | 6,150 | 6,150 | 6,260 | 6,110 | 104,840 |
| December 23, 2025 | 6,300 | 6,200 | 6,200 | 6,400 | 6,190 | 114,800 |
| December 22, 2025 | 6,330 | 6,330 | 6,330 | 6,410 | 6,260 | 75,004 |
| December 19, 2025 | 6,230 | 6,290 | 6,290 | 6,340 | 6,190 | 107,470 |
| December 18, 2025 | 6,280 | 6,220 | 6,220 | 6,390 | 6,200 | 129,457 |
| December 17, 2025 | 6,450 | 6,350 | 6,350 | 6,540 | 6,350 | 103,704 |
| December 16, 2025 | 6,570 | 6,450 | 6,450 | 6,640 | 6,380 | 255,497 |
| December 15, 2025 | 6,710 | 6,600 | 6,600 | 6,710 | 6,590 | 133,382 |
| December 12, 2025 | 6,730 | 6,710 | 6,710 | 6,800 | 6,610 | 258,826 |
| December 11, 2025 | 6,710 | 6,720 | 6,720 | 6,850 | 6,670 | 256,165 |
| December 10, 2025 | 6,820 | 6,700 | 6,700 | 6,860 | 6,680 | 216,540 |
| December 09, 2025 | 6,800 | 6,810 | 6,810 | 6,960 | 6,800 | 199,792 |
| December 08, 2025 | 7,060 | 6,850 | 6,850 | 7,070 | 6,850 | 402,239 |
| December 05, 2025 | 7,150 | 7,070 | 7,070 | 7,170 | 7,020 | 202,394 |
| December 04, 2025 | 7,330 | 7,150 | 7,150 | 7,380 | 7,060 | 286,178 |
| December 03, 2025 | 7,180 | 7,310 | 7,310 | 7,430 | 7,120 | 380,315 |
| December 02, 2025 | 7,020 | 7,140 | 7,140 | 7,150 | 6,890 | 299,166 |
| December 01, 2025 | 7,220 | 7,020 | 7,020 | 7,280 | 7,000 | 359,977 |
| November 28, 2025 | 6,910 | 7,220 | 7,220 | 7,280 | 6,910 | 556,073 |
| November 27, 2025 | 6,910 | 6,910 | 6,910 | 6,970 | 6,830 | 260,055 |
| November 26, 2025 | 6,880 | 6,900 | 6,900 | 7,040 | 6,820 | 399,413 |
| November 25, 2025 | 6,850 | 6,840 | 6,840 | 7,000 | 6,750 | 374,017 |
| November 24, 2025 | 7,170 | 6,840 | 6,840 | 7,340 | 6,840 | 804,809 |
| November 21, 2025 | 7,160 | 7,080 | 7,080 | 7,630 | 7,020 | 1.03M |