7,390.00
+20(+0.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,400 | 7,390 | 7,390 | 7,480 | 7,200 | 42,031 |
| February 19, 2026 | 7,300 | 7,370 | 7,370 | 7,390 | 7,270 | 25,584 |
| February 13, 2026 | 7,490 | 7,290 | 7,290 | 7,490 | 7,230 | 18,684 |
| February 12, 2026 | 7,240 | 7,500 | 7,500 | 7,520 | 7,180 | 80,886 |
| February 11, 2026 | 7,210 | 7,240 | 7,240 | 7,310 | 7,170 | 17,174 |
| February 10, 2026 | 7,250 | 7,210 | 7,210 | 7,280 | 7,040 | 19,783 |
| February 09, 2026 | 6,990 | 7,200 | 7,200 | 7,200 | 6,990 | 33,018 |
| February 06, 2026 | 6,900 | 6,990 | 6,990 | 7,080 | 6,690 | 40,685 |
| February 05, 2026 | 7,330 | 6,990 | 6,990 | 7,330 | 6,990 | 23,479 |
| February 04, 2026 | 7,120 | 7,330 | 7,330 | 7,460 | 7,100 | 36,407 |
| February 03, 2026 | 6,840 | 7,100 | 7,100 | 7,150 | 6,840 | 17,476 |
| February 02, 2026 | 7,010 | 6,830 | 6,830 | 7,040 | 6,820 | 31,908 |
| January 30, 2026 | 7,280 | 7,090 | 7,090 | 7,280 | 7,060 | 37,489 |
| January 29, 2026 | 7,240 | 7,270 | 7,270 | 7,330 | 7,140 | 46,151 |
| January 28, 2026 | 7,350 | 7,240 | 7,240 | 7,450 | 7,140 | 39,648 |
| January 27, 2026 | 7,310 | 7,350 | 7,350 | 7,380 | 7,210 | 15,690 |
| January 26, 2026 | 7,490 | 7,310 | 7,310 | 7,490 | 7,260 | 24,824 |
| January 23, 2026 | 7,480 | 7,460 | 7,460 | 7,570 | 7,360 | 16,736 |
| January 22, 2026 | 7,290 | 7,450 | 7,450 | 7,660 | 7,290 | 32,880 |
| January 21, 2026 | 7,480 | 7,290 | 7,290 | 7,480 | 7,230 | 20,646 |
| January 20, 2026 | 7,570 | 7,490 | 7,490 | 7,620 | 7,310 | 45,017 |
| January 19, 2026 | 7,210 | 7,500 | 7,500 | 7,550 | 7,140 | 63,641 |
| January 16, 2026 | 7,320 | 7,180 | 7,180 | 7,390 | 7,090 | 20,428 |
| January 15, 2026 | 7,450 | 7,310 | 7,310 | 7,450 | 7,200 | 17,540 |
| January 14, 2026 | 7,140 | 7,500 | 7,500 | 7,670 | 6,990 | 67,210 |
| January 13, 2026 | 6,900 | 7,140 | 7,140 | 7,150 | 6,850 | 38,397 |
| January 12, 2026 | 6,830 | 6,900 | 6,900 | 6,990 | 6,800 | 18,380 |
| January 09, 2026 | 6,840 | 6,800 | 6,800 | 6,900 | 6,640 | 37,531 |
| January 08, 2026 | 6,850 | 6,680 | 6,680 | 6,910 | 6,680 | 21,362 |
| January 07, 2026 | 7,040 | 6,910 | 6,910 | 7,040 | 6,810 | 25,971 |
| January 06, 2026 | 7,000 | 7,050 | 7,050 | 7,090 | 6,970 | 11,316 |
| January 05, 2026 | 6,800 | 6,970 | 6,970 | 7,050 | 6,800 | 22,967 |
| January 02, 2026 | 6,860 | 6,750 | 6,750 | 6,860 | 6,660 | 29,364 |
| December 30, 2025 | 6,870 | 6,860 | 6,860 | 7,020 | 6,860 | 5,182 |
| December 29, 2025 | 6,750 | 7,010 | 7,010 | 7,030 | 6,750 | 20,288 |
| December 26, 2025 | 7,030 | 6,790 | 6,790 | 7,060 | 6,760 | 31,434 |
| December 24, 2025 | 7,350 | 7,030 | 7,030 | 7,350 | 6,920 | 21,174 |
| December 23, 2025 | 7,480 | 7,350 | 7,350 | 7,480 | 7,320 | 15,113 |
| December 22, 2025 | 7,370 | 7,450 | 7,450 | 7,470 | 7,320 | 12,022 |
| December 19, 2025 | 7,170 | 7,340 | 7,340 | 7,360 | 7,170 | 12,332 |
| December 18, 2025 | 7,200 | 7,160 | 7,160 | 7,290 | 7,080 | 15,862 |
| December 17, 2025 | 7,320 | 7,330 | 7,330 | 7,410 | 7,260 | 8,968 |
| December 16, 2025 | 7,530 | 7,340 | 7,340 | 7,530 | 7,340 | 13,812 |
| December 15, 2025 | 7,660 | 7,530 | 7,530 | 7,660 | 7,390 | 14,745 |
| December 12, 2025 | 7,390 | 7,640 | 7,640 | 7,640 | 7,320 | 14,209 |
| December 11, 2025 | 7,700 | 7,400 | 7,400 | 7,700 | 7,400 | 12,713 |
| December 10, 2025 | 7,630 | 7,420 | 7,420 | 7,640 | 7,420 | 11,032 |
| December 09, 2025 | 7,710 | 7,630 | 7,630 | 7,760 | 7,600 | 11,849 |
| December 08, 2025 | 8,110 | 7,710 | 7,710 | 8,110 | 7,660 | 34,347 |
| December 05, 2025 | 7,720 | 8,100 | 8,100 | 8,160 | 7,630 | 63,099 |
| December 04, 2025 | 7,620 | 7,590 | 7,590 | 7,630 | 7,460 | 11,799 |
| December 03, 2025 | 7,500 | 7,620 | 7,620 | 7,650 | 7,350 | 23,488 |
| December 02, 2025 | 7,540 | 7,500 | 7,500 | 7,570 | 7,410 | 14,940 |
| December 01, 2025 | 7,620 | 7,540 | 7,540 | 7,650 | 7,510 | 12,541 |
| November 28, 2025 | 7,550 | 7,590 | 7,590 | 7,600 | 7,490 | 13,487 |
| November 27, 2025 | 7,610 | 7,480 | 7,480 | 7,610 | 7,460 | 11,973 |
| November 26, 2025 | 7,340 | 7,550 | 7,550 | 7,550 | 7,340 | 13,041 |
| November 25, 2025 | 7,380 | 7,340 | 7,340 | 7,410 | 7,230 | 17,274 |
| November 24, 2025 | 7,470 | 7,290 | 7,290 | 7,470 | 7,230 | 22,551 |
| November 21, 2025 | 7,600 | 7,470 | 7,470 | 7,630 | 7,400 | 28,353 |