7,050.00
-75(-1.05%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,110 | 7,050 | 7,050 | 7,140 | 7,050 | 66,747 |
| February 19, 2026 | 6,965 | 7,125 | 7,125 | 7,135 | 6,965 | 115,919 |
| February 13, 2026 | 7,055 | 6,895 | 6,895 | 7,090 | 6,895 | 67,846 |
| February 12, 2026 | 7,120 | 7,055 | 7,055 | 7,120 | 7,030 | 60,210 |
| February 11, 2026 | 7,065 | 7,120 | 7,120 | 7,160 | 7,065 | 90,199 |
| February 10, 2026 | 7,015 | 7,025 | 7,025 | 7,090 | 6,990 | 66,306 |
| February 09, 2026 | 7,035 | 6,985 | 6,985 | 7,035 | 6,930 | 57,744 |
| February 06, 2026 | 6,860 | 6,900 | 6,900 | 6,935 | 6,720 | 76,114 |
| February 05, 2026 | 6,925 | 6,860 | 6,860 | 7,010 | 6,860 | 72,101 |
| February 04, 2026 | 6,930 | 6,970 | 6,970 | 7,040 | 6,925 | 145,570 |
| February 03, 2026 | 7,150 | 6,965 | 6,965 | 7,165 | 6,825 | 174,247 |
| February 02, 2026 | 7,245 | 6,950 | 6,950 | 7,270 | 6,950 | 167,960 |
| January 30, 2026 | 7,540 | 7,435 | 7,435 | 7,620 | 7,415 | 134,742 |
| January 29, 2026 | 7,380 | 7,505 | 7,505 | 7,545 | 6,955 | 202,466 |
| January 28, 2026 | 7,260 | 7,330 | 7,330 | 7,390 | 7,257 | 205,264 |
| January 27, 2026 | 7,000 | 7,190 | 7,190 | 7,285 | 7,000 | 203,115 |
| January 26, 2026 | 6,705 | 7,050 | 7,050 | 7,050 | 6,705 | 321,193 |
| January 23, 2026 | 6,525 | 6,635 | 6,635 | 6,635 | 6,455 | 84,851 |
| January 22, 2026 | 6,325 | 6,470 | 6,470 | 6,500 | 6,325 | 111,479 |
| January 21, 2026 | 6,440 | 6,325 | 6,325 | 6,440 | 6,285 | 62,629 |
| January 20, 2026 | 6,410 | 6,500 | 6,500 | 6,520 | 6,405 | 89,570 |
| January 19, 2026 | 6,415 | 6,410 | 6,410 | 6,425 | 6,365 | 42,993 |
| January 16, 2026 | 6,535 | 6,430 | 6,430 | 6,535 | 6,410 | 123,032 |
| January 15, 2026 | 6,650 | 6,545 | 6,545 | 6,650 | 6,480 | 49,433 |
| January 14, 2026 | 6,555 | 6,590 | 6,590 | 6,690 | 6,525 | 309,915 |
| January 13, 2026 | 6,465 | 6,515 | 6,515 | 6,520 | 6,440 | 140,415 |
| January 12, 2026 | 6,345 | 6,430 | 6,430 | 6,465 | 6,310 | 115,079 |
| January 09, 2026 | 6,320 | 6,345 | 6,345 | 6,350 | 6,240 | 111,303 |
| January 08, 2026 | 6,300 | 6,320 | 6,320 | 6,340 | 6,185 | 56,165 |
| January 07, 2026 | 6,470 | 6,300 | 6,300 | 6,470 | 6,270 | 68,870 |
| January 06, 2026 | 6,450 | 6,470 | 6,470 | 6,500 | 6,420 | 33,518 |
| January 05, 2026 | 6,575 | 6,450 | 6,450 | 6,625 | 6,390 | 48,608 |
| January 02, 2026 | 6,300 | 6,550 | 6,550 | 6,560 | 6,300 | 97,357 |
| December 30, 2025 | 6,300 | 6,295 | 6,295 | 6,325 | 6,260 | 14,397 |
| December 29, 2025 | 6,320 | 6,300 | 6,300 | 6,320 | 6,250 | 29,978 |
| December 26, 2025 | 6,415 | 6,345 | 6,345 | 6,455 | 6,325 | 22,707 |
| December 24, 2025 | 6,360 | 6,410 | 6,410 | 6,420 | 6,345 | 11,311 |
| December 23, 2025 | 6,395 | 6,360 | 6,360 | 6,440 | 6,355 | 13,677 |
| December 22, 2025 | 6,390 | 6,385 | 6,385 | 6,405 | 6,380 | 15,667 |
| December 19, 2025 | 6,315 | 6,360 | 6,360 | 6,365 | 6,290 | 13,909 |
| December 18, 2025 | 6,395 | 6,315 | 6,315 | 6,395 | 6,280 | 12,543 |
| December 17, 2025 | 6,360 | 6,380 | 6,380 | 6,380 | 6,330 | 11,098 |
| December 16, 2025 | 6,420 | 6,360 | 6,360 | 6,420 | 6,335 | 17,402 |
| December 15, 2025 | 6,480 | 6,450 | 6,450 | 6,480 | 6,400 | 22,654 |
| December 12, 2025 | 6,475 | 6,480 | 6,480 | 6,495 | 6,430 | 16,038 |
| December 11, 2025 | 6,490 | 6,445 | 6,445 | 6,495 | 6,410 | 48,687 |
| December 10, 2025 | 6,540 | 6,485 | 6,485 | 6,540 | 6,410 | 20,437 |
| December 09, 2025 | 6,550 | 6,535 | 6,535 | 6,550 | 6,470 | 34,489 |
| December 08, 2025 | 6,655 | 6,545 | 6,545 | 6,655 | 6,510 | 28,064 |
| December 05, 2025 | 6,700 | 6,660 | 6,660 | 6,700 | 6,605 | 18,244 |
| December 04, 2025 | 6,740 | 6,680 | 6,680 | 6,740 | 6,630 | 40,045 |
| December 03, 2025 | 6,740 | 6,740 | 6,740 | 6,770 | 6,685 | 31,911 |
| December 02, 2025 | 6,715 | 6,725 | 6,725 | 6,735 | 6,670 | 11,326 |
| December 01, 2025 | 6,610 | 6,670 | 6,670 | 6,755 | 6,570 | 81,830 |
| November 28, 2025 | 6,545 | 6,565 | 6,565 | 6,590 | 6,530 | 15,632 |
| November 27, 2025 | 6,535 | 6,525 | 6,525 | 6,535 | 6,460 | 29,902 |
| November 26, 2025 | 6,410 | 6,480 | 6,480 | 6,555 | 6,410 | 80,698 |
| November 25, 2025 | 6,485 | 6,410 | 6,410 | 6,485 | 6,355 | 31,514 |
| November 24, 2025 | 6,475 | 6,450 | 6,450 | 6,525 | 6,385 | 97,138 |
| November 21, 2025 | 6,350 | 6,410 | 6,410 | 6,410 | 6,270 | 59,280 |