7,545.00
+165(+2.24%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,390 | 7,545 | 7,545 | 7,565 | 7,380 | 993 |
| February 19, 2026 | 7,550 | 7,380 | 7,380 | 7,565 | 7,380 | 255 |
| February 13, 2026 | 7,430 | 7,550 | 7,550 | 7,565 | 7,385 | 238 |
| February 12, 2026 | 7,380 | 7,400 | 7,400 | 7,425 | 7,370 | 14 |
| February 11, 2026 | 7,325 | 7,305 | 7,305 | 7,395 | 7,305 | 29 |
| February 10, 2026 | 7,370 | 7,320 | 7,320 | 7,440 | 7,300 | 192 |
| February 09, 2026 | 7,410 | 7,390 | 7,390 | 7,575 | 7,380 | 171 |
| February 06, 2026 | 7,560 | 7,475 | 7,475 | 7,560 | 7,450 | 3,398 |
| February 05, 2026 | 7,500 | 7,530 | 7,530 | 7,590 | 7,475 | 1,993 |
| February 04, 2026 | 7,470 | 7,490 | 7,490 | 7,555 | 7,470 | 248 |
| February 03, 2026 | 7,510 | 7,455 | 7,455 | 7,535 | 7,415 | 554 |
| February 02, 2026 | 7,170 | 7,535 | 7,535 | 7,535 | 7,170 | 459 |
| January 30, 2026 | 7,085 | 7,255 | 7,255 | 7,305 | 7,085 | 39 |
| January 29, 2026 | 7,110 | 7,160 | 7,160 | 7,185 | 7,110 | 11 |
| January 28, 2026 | 7,325 | 7,160 | 7,160 | 7,395 | 7,160 | 83 |
| January 27, 2026 | 7,390 | 7,330 | 7,330 | 7,475 | 7,330 | 150 |
| January 26, 2026 | 7,370 | 7,390 | 7,390 | 7,470 | 7,370 | 1,074 |
| January 23, 2026 | 7,475 | 7,435 | 7,435 | 7,500 | 7,395 | 35 |
| January 22, 2026 | 7,450 | 7,475 | 7,475 | 7,500 | 7,345 | 137 |
| January 21, 2026 | 7,490 | 7,450 | 7,450 | 7,500 | 7,390 | 55 |
| January 20, 2026 | 7,380 | 7,457 | 7,457 | 7,495 | 7,380 | 24 |
| January 19, 2026 | 7,270 | 7,385 | 7,385 | 7,405 | 7,270 | 143 |
| January 16, 2026 | 7,290 | 7,365 | 7,365 | 7,365 | 7,290 | 46 |
| January 15, 2026 | 7,300 | 7,320 | 7,320 | 7,370 | 7,275 | 22 |
| January 14, 2026 | 7,250 | 7,285 | 7,285 | 7,335 | 7,220 | 152 |
| January 13, 2026 | 7,385 | 7,310 | 7,310 | 7,385 | 7,230 | 3,644 |
| January 12, 2026 | 7,425 | 7,385 | 7,385 | 7,515 | 7,365 | 117 |
| January 09, 2026 | 7,510 | 7,475 | 7,475 | 7,525 | 7,465 | 2,402 |
| January 08, 2026 | 7,430 | 7,565 | 7,565 | 7,565 | 7,430 | 73 |
| January 07, 2026 | 7,300 | 7,455 | 7,455 | 7,490 | 7,295 | 32 |
| January 06, 2026 | 7,465 | 7,295 | 7,295 | 7,465 | 7,250 | 38 |
| January 05, 2026 | 7,395 | 7,390 | 7,390 | 7,395 | 7,325 | 448 |
| January 02, 2026 | 7,595 | 7,395 | 7,395 | 7,595 | 7,345 | 96 |
| December 30, 2025 | 7,735 | 7,515 | 7,515 | 7,735 | 7,515 | 828 |
| December 29, 2025 | 7,630 | 7,585 | 7,585 | 7,670 | 7,515 | 2,449 |
| December 26, 2025 | 7,695 | 7,820 | 7,820 | 7,825 | 7,695 | 48 |
| December 24, 2025 | 7,705 | 7,775 | 7,775 | 7,810 | 7,705 | 73 |
| December 23, 2025 | 7,655 | 7,710 | 7,710 | 7,765 | 7,655 | 207 |
| December 22, 2025 | 7,810 | 7,775 | 7,775 | 7,830 | 7,710 | 48 |
| December 19, 2025 | 7,815 | 7,810 | 7,810 | 7,880 | 7,700 | 21 |
| December 18, 2025 | 7,845 | 7,885 | 7,885 | 7,920 | 7,830 | 256 |
| December 17, 2025 | 7,955 | 7,800 | 7,800 | 7,955 | 7,800 | 549 |
| December 16, 2025 | 7,785 | 7,955 | 7,955 | 8,030 | 7,785 | 562 |
| December 15, 2025 | 7,765 | 7,770 | 7,770 | 7,770 | 7,695 | 115 |
| December 12, 2025 | 7,670 | 7,650 | 7,650 | 7,760 | 7,650 | 533 |
| December 11, 2025 | 7,800 | 7,790 | 7,790 | 7,800 | 7,685 | 22 |
| December 10, 2025 | 7,705 | 7,800 | 7,800 | 7,800 | 7,705 | 61 |
| December 09, 2025 | 7,600 | 7,765 | 7,765 | 7,765 | 7,600 | 29 |
| December 08, 2025 | 7,500 | 7,630 | 7,630 | 7,635 | 7,500 | 634 |
| December 05, 2025 | 7,585 | 7,505 | 7,505 | 7,640 | 7,505 | 14,334 |
| December 04, 2025 | 7,630 | 7,670 | 7,670 | 7,710 | 7,590 | 1,536 |
| December 03, 2025 | 7,515 | 7,700 | 7,700 | 7,700 | 7,515 | 77 |
| December 02, 2025 | 7,590 | 7,600 | 7,600 | 7,605 | 7,530 | 60 |
| December 01, 2025 | 7,585 | 7,630 | 7,630 | 7,630 | 7,530 | 860 |
| November 28, 2025 | 7,645 | 7,600 | 7,600 | 7,660 | 7,530 | 43 |
| November 27, 2025 | 7,565 | 7,615 | 7,615 | 7,615 | 7,550 | 18 |
| November 26, 2025 | 7,610 | 7,530 | 7,530 | 7,610 | 7,530 | 26 |
| November 25, 2025 | 7,690 | 7,600 | 7,600 | 7,735 | 7,600 | 108 |
| November 24, 2025 | 7,765 | 7,690 | 7,690 | 7,830 | 7,625 | 384 |
| November 21, 2025 | 7,715 | 7,765 | 7,765 | 7,810 | 7,710 | 534 |