6,410.00
+30(+0.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,420 | 6,410 | 6,410 | 6,610 | 6,350 | 22,994 |
| February 19, 2026 | 6,550 | 6,380 | 6,380 | 6,620 | 6,280 | 49,286 |
| February 13, 2026 | 6,840 | 6,550 | 6,550 | 6,840 | 6,350 | 47,475 |
| February 12, 2026 | 6,900 | 6,840 | 6,840 | 6,990 | 6,620 | 50,482 |
| February 11, 2026 | 6,770 | 6,810 | 6,810 | 7,000 | 6,600 | 63,719 |
| February 10, 2026 | 6,780 | 6,700 | 6,700 | 6,950 | 6,660 | 47,796 |
| February 09, 2026 | 6,600 | 6,720 | 6,720 | 6,820 | 6,600 | 29,402 |
| February 06, 2026 | 6,570 | 6,600 | 6,600 | 6,780 | 6,340 | 49,640 |
| February 05, 2026 | 6,880 | 6,630 | 6,630 | 6,880 | 6,580 | 36,705 |
| February 04, 2026 | 7,060 | 6,810 | 6,810 | 7,060 | 6,760 | 40,427 |
| February 03, 2026 | 8,400 | 6,980 | 6,980 | 8,470 | 6,860 | 176,301 |
| February 02, 2026 | 6,950 | 6,530 | 6,530 | 6,950 | 6,390 | 61,403 |
| January 30, 2026 | 7,350 | 7,000 | 7,000 | 8,030 | 6,760 | 174,262 |
| January 29, 2026 | 7,050 | 7,300 | 7,300 | 7,350 | 6,800 | 102,924 |
| January 28, 2026 | 7,970 | 7,050 | 7,050 | 7,970 | 6,880 | 199,787 |
| January 27, 2026 | 8,530 | 7,670 | 7,670 | 8,530 | 7,650 | 128,140 |
| January 26, 2026 | 8,320 | 8,530 | 8,530 | 8,670 | 7,700 | 122,227 |
| January 23, 2026 | 8,890 | 8,070 | 8,070 | 8,890 | 8,070 | 93,854 |
| January 22, 2026 | 9,420 | 8,700 | 8,700 | 10,200 | 8,650 | 195,105 |
| January 21, 2026 | 8,200 | 9,060 | 9,060 | 9,130 | 8,200 | 191,876 |
| January 20, 2026 | 9,390 | 8,620 | 8,620 | 9,390 | 8,100 | 126,797 |
| January 19, 2026 | 8,640 | 9,090 | 9,090 | 9,290 | 8,480 | 109,307 |
| January 16, 2026 | 8,230 | 8,450 | 8,450 | 9,350 | 8,200 | 237,208 |
| January 15, 2026 | 8,360 | 8,270 | 8,270 | 8,500 | 8,000 | 76,282 |
| January 14, 2026 | 9,100 | 8,350 | 8,350 | 9,100 | 8,000 | 178,740 |
| January 13, 2026 | 7,420 | 9,000 | 9,000 | 9,370 | 7,420 | 595,399 |
| January 12, 2026 | 7,520 | 7,420 | 7,420 | 7,680 | 7,100 | 148,495 |
| January 09, 2026 | 7,740 | 7,090 | 7,090 | 7,980 | 6,790 | 152,791 |
| January 08, 2026 | 7,990 | 7,530 | 7,530 | 8,110 | 7,470 | 134,340 |
| January 07, 2026 | 8,400 | 8,010 | 8,010 | 8,410 | 8,000 | 88,309 |
| January 06, 2026 | 9,100 | 8,400 | 8,400 | 9,100 | 8,400 | 73,722 |
| January 05, 2026 | 8,540 | 8,830 | 8,830 | 9,220 | 8,350 | 218,632 |
| January 02, 2026 | 6,820 | 8,620 | 8,620 | 8,780 | 6,380 | 1.16M |
| December 30, 2025 | 6,900 | 6,820 | 6,820 | 8,200 | 6,270 | 1.08M |
| December 29, 2025 | 6,330 | 6,560 | 6,560 | 6,900 | 5,590 | 1.62M |
| December 26, 2025 | 5,860 | 5,860 | 5,860 | 5,860 | 5,300 | 478,690 |
| December 24, 2025 | 4,510 | 4,510 | 4,510 | 4,515 | 4,455 | 4,854 |
| December 23, 2025 | 4,500 | 4,515 | 4,515 | 4,525 | 4,430 | 7,555 |
| December 22, 2025 | 4,520 | 4,500 | 4,500 | 4,525 | 4,450 | 10,741 |
| December 19, 2025 | 4,450 | 4,495 | 4,495 | 4,520 | 4,450 | 3,701 |
| December 18, 2025 | 4,500 | 4,450 | 4,450 | 4,575 | 4,430 | 10,349 |
| December 17, 2025 | 4,535 | 4,500 | 4,500 | 4,545 | 4,480 | 4,762 |
| December 16, 2025 | 4,635 | 4,525 | 4,525 | 4,635 | 4,485 | 7,660 |
| December 15, 2025 | 4,520 | 4,520 | 4,520 | 4,635 | 4,475 | 15,050 |
| December 12, 2025 | 4,800 | 4,475 | 4,475 | 4,845 | 4,435 | 97,819 |
| December 11, 2025 | 4,905 | 4,800 | 4,800 | 5,060 | 4,707 | 16,507 |
| December 10, 2025 | 4,970 | 4,710 | 4,710 | 5,050 | 4,710 | 68,891 |
| December 09, 2025 | 5,010 | 4,965 | 4,965 | 5,070 | 4,960 | 11,495 |
| December 08, 2025 | 5,030 | 5,030 | 5,030 | 5,030 | 4,950 | 8,988 |
| December 05, 2025 | 4,950 | 5,000 | 5,000 | 5,000 | 4,890 | 5,365 |
| December 04, 2025 | 4,970 | 4,950 | 4,950 | 5,020 | 4,915 | 2,903 |
| December 03, 2025 | 4,980 | 4,960 | 4,960 | 4,980 | 4,910 | 8,593 |
| December 02, 2025 | 5,010 | 4,960 | 4,960 | 5,010 | 4,925 | 3,915 |
| December 01, 2025 | 4,980 | 4,950 | 4,950 | 5,050 | 4,895 | 7,569 |
| November 28, 2025 | 4,930 | 4,970 | 4,970 | 5,000 | 4,895 | 1,663 |
| November 27, 2025 | 5,040 | 4,930 | 4,930 | 5,040 | 4,850 | 6,106 |
| November 26, 2025 | 4,965 | 4,850 | 4,850 | 4,965 | 4,820 | 2,914 |
| November 25, 2025 | 4,920 | 4,810 | 4,810 | 5,040 | 4,805 | 3,877 |
| November 24, 2025 | 4,890 | 4,800 | 4,800 | 4,895 | 4,800 | 4,229 |
| November 21, 2025 | 4,800 | 4,885 | 4,885 | 4,920 | 4,800 | 4,831 |