7,130.00
-70(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,170 | 7,130 | 7,130 | 7,210 | 7,090 | 160,894 |
| February 19, 2026 | 7,290 | 7,200 | 7,200 | 7,330 | 7,150 | 225,027 |
| February 13, 2026 | 7,170 | 7,240 | 7,240 | 7,370 | 7,150 | 163,905 |
| February 12, 2026 | 7,330 | 7,250 | 7,250 | 7,350 | 7,230 | 186,288 |
| February 11, 2026 | 7,400 | 7,310 | 7,310 | 7,440 | 7,200 | 229,706 |
| February 10, 2026 | 7,110 | 7,320 | 7,320 | 7,500 | 7,110 | 589,469 |
| February 09, 2026 | 7,040 | 7,090 | 7,090 | 7,150 | 6,920 | 374,959 |
| February 06, 2026 | 7,000 | 6,900 | 6,900 | 7,010 | 6,730 | 220,861 |
| February 05, 2026 | 6,930 | 7,010 | 7,010 | 7,090 | 6,900 | 464,911 |
| February 04, 2026 | 6,650 | 6,910 | 6,910 | 6,920 | 6,640 | 168,253 |
| February 03, 2026 | 6,700 | 6,700 | 6,700 | 6,700 | 6,600 | 120,964 |
| February 02, 2026 | 6,780 | 6,580 | 6,580 | 6,780 | 6,550 | 323,400 |
| January 30, 2026 | 6,890 | 6,780 | 6,780 | 6,890 | 6,700 | 279,098 |
| January 29, 2026 | 6,850 | 6,880 | 6,880 | 6,920 | 6,750 | 176,648 |
| January 28, 2026 | 6,910 | 6,880 | 6,880 | 6,950 | 6,830 | 177,465 |
| January 27, 2026 | 6,930 | 6,910 | 6,910 | 7,000 | 6,830 | 209,902 |
| January 26, 2026 | 6,990 | 6,930 | 6,930 | 7,070 | 6,890 | 149,666 |
| January 23, 2026 | 7,010 | 6,990 | 6,990 | 7,010 | 6,840 | 160,403 |
| January 22, 2026 | 6,970 | 6,970 | 6,970 | 7,000 | 6,870 | 139,661 |
| January 21, 2026 | 7,020 | 6,850 | 6,850 | 7,020 | 6,750 | 186,867 |
| January 20, 2026 | 7,010 | 7,030 | 7,030 | 7,060 | 6,910 | 158,699 |
| January 19, 2026 | 7,170 | 7,050 | 7,050 | 7,210 | 7,010 | 215,945 |
| January 16, 2026 | 6,750 | 7,050 | 7,050 | 7,140 | 6,750 | 525,965 |
| January 15, 2026 | 6,680 | 6,750 | 6,750 | 6,830 | 6,630 | 159,445 |
| January 14, 2026 | 6,600 | 6,610 | 6,610 | 6,680 | 6,530 | 108,810 |
| January 13, 2026 | 6,630 | 6,570 | 6,570 | 6,680 | 6,560 | 132,069 |
| January 12, 2026 | 6,690 | 6,620 | 6,620 | 6,720 | 6,610 | 95,485 |
| January 09, 2026 | 6,680 | 6,690 | 6,690 | 6,750 | 6,670 | 74,068 |
| January 08, 2026 | 6,680 | 6,690 | 6,690 | 6,750 | 6,590 | 168,469 |
| January 07, 2026 | 6,810 | 6,680 | 6,680 | 6,810 | 6,600 | 250,916 |
| January 06, 2026 | 6,850 | 6,800 | 6,800 | 6,850 | 6,780 | 114,228 |
| January 05, 2026 | 6,910 | 6,850 | 6,850 | 6,980 | 6,820 | 139,518 |
| January 02, 2026 | 6,910 | 6,910 | 6,910 | 7,060 | 6,900 | 77,235 |
| December 30, 2025 | 6,940 | 6,930 | 6,930 | 7,030 | 6,930 | 34,696 |
| December 29, 2025 | 6,990 | 6,970 | 6,970 | 7,050 | 6,900 | 57,029 |
| December 26, 2025 | 7,040 | 6,990 | 6,990 | 7,070 | 6,950 | 71,397 |
| December 24, 2025 | 7,010 | 7,040 | 7,040 | 7,050 | 6,830 | 72,661 |
| December 23, 2025 | 6,980 | 6,890 | 6,890 | 7,010 | 6,890 | 62,906 |
| December 22, 2025 | 7,080 | 7,000 | 7,000 | 7,080 | 6,980 | 67,923 |
| December 19, 2025 | 6,970 | 6,950 | 6,950 | 7,000 | 6,830 | 55,733 |
| December 18, 2025 | 6,980 | 6,900 | 6,900 | 7,000 | 6,830 | 79,852 |
| December 17, 2025 | 7,050 | 7,010 | 7,010 | 7,070 | 6,960 | 71,331 |
| December 16, 2025 | 7,040 | 7,010 | 7,010 | 7,100 | 6,960 | 80,588 |
| December 15, 2025 | 7,030 | 7,010 | 7,010 | 7,080 | 6,970 | 87,805 |
| December 12, 2025 | 6,880 | 7,050 | 7,050 | 7,400 | 6,880 | 193,637 |
| December 11, 2025 | 6,830 | 6,870 | 6,870 | 7,000 | 6,820 | 121,175 |
| December 10, 2025 | 7,020 | 6,830 | 6,830 | 7,030 | 6,820 | 188,967 |
| December 09, 2025 | 7,040 | 6,970 | 6,970 | 7,260 | 6,900 | 323,873 |
| December 08, 2025 | 6,710 | 7,080 | 7,080 | 8,380 | 6,580 | 2.23M |
| December 05, 2025 | 6,750 | 6,680 | 6,680 | 6,870 | 6,650 | 68,654 |
| December 04, 2025 | 6,800 | 6,750 | 6,750 | 6,850 | 6,730 | 70,171 |
| December 03, 2025 | 6,800 | 6,800 | 6,800 | 6,870 | 6,760 | 82,893 |
| December 02, 2025 | 6,690 | 6,670 | 6,670 | 6,850 | 6,670 | 56,379 |
| December 01, 2025 | 6,720 | 6,660 | 6,660 | 6,800 | 6,660 | 63,866 |
| November 28, 2025 | 6,740 | 6,700 | 6,700 | 6,770 | 6,680 | 28,769 |
| November 27, 2025 | 6,650 | 6,700 | 6,700 | 6,720 | 6,630 | 61,843 |
| November 26, 2025 | 6,640 | 6,650 | 6,650 | 6,780 | 6,610 | 79,180 |
| November 25, 2025 | 6,790 | 6,610 | 6,610 | 6,830 | 6,600 | 84,312 |
| November 24, 2025 | 7,020 | 6,740 | 6,740 | 7,080 | 6,740 | 125,385 |
| November 21, 2025 | 7,160 | 7,000 | 7,000 | 7,160 | 6,950 | 122,776 |