7,800.00
+260(+3.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,560 | 7,800 | 7,800 | 7,920 | 7,470 | 292,529 |
| February 19, 2026 | 7,560 | 7,540 | 7,540 | 7,570 | 7,210 | 303,981 |
| February 13, 2026 | 7,720 | 7,560 | 7,560 | 7,730 | 7,440 | 150,989 |
| February 12, 2026 | 7,540 | 7,720 | 7,720 | 7,950 | 7,530 | 598,409 |
| February 11, 2026 | 7,440 | 7,250 | 7,250 | 7,440 | 7,150 | 212,103 |
| February 10, 2026 | 7,420 | 7,440 | 7,440 | 7,520 | 7,260 | 143,411 |
| February 09, 2026 | 7,540 | 7,340 | 7,340 | 7,630 | 7,270 | 206,011 |
| February 06, 2026 | 7,480 | 7,520 | 7,520 | 7,580 | 6,900 | 275,601 |
| February 05, 2026 | 7,500 | 7,520 | 7,520 | 7,550 | 7,360 | 209,859 |
| February 04, 2026 | 7,350 | 7,530 | 7,530 | 7,550 | 7,260 | 279,231 |
| February 03, 2026 | 7,170 | 7,340 | 7,340 | 7,350 | 7,060 | 332,741 |
| February 02, 2026 | 7,180 | 7,060 | 7,060 | 7,250 | 6,900 | 358,391 |
| January 30, 2026 | 7,160 | 7,050 | 7,050 | 7,190 | 6,940 | 240,587 |
| January 29, 2026 | 7,130 | 7,160 | 7,160 | 7,190 | 6,960 | 238,491 |
| January 28, 2026 | 7,050 | 7,150 | 7,150 | 7,270 | 6,840 | 590,719 |
| January 27, 2026 | 6,760 | 7,050 | 7,050 | 7,160 | 6,670 | 631,641 |
| January 26, 2026 | 6,500 | 6,740 | 6,740 | 6,770 | 6,470 | 576,941 |
| January 23, 2026 | 6,160 | 6,360 | 6,360 | 6,380 | 6,110 | 345,019 |
| January 22, 2026 | 6,010 | 6,160 | 6,160 | 6,180 | 5,960 | 264,989 |
| January 21, 2026 | 6,060 | 6,000 | 6,000 | 6,080 | 5,870 | 335,593 |
| January 20, 2026 | 6,280 | 6,170 | 6,170 | 6,290 | 6,050 | 345,238 |
| January 19, 2026 | 5,970 | 6,280 | 6,280 | 6,360 | 5,910 | 516,965 |
| January 16, 2026 | 6,090 | 5,960 | 5,960 | 6,270 | 5,920 | 288,489 |
| January 15, 2026 | 6,010 | 6,080 | 6,080 | 6,370 | 5,970 | 333,682 |
| January 14, 2026 | 5,950 | 6,040 | 6,040 | 6,120 | 5,840 | 244,665 |
| January 13, 2026 | 6,100 | 5,930 | 5,930 | 6,100 | 5,880 | 221,557 |
| January 12, 2026 | 6,040 | 6,070 | 6,070 | 6,140 | 5,950 | 160,934 |
| January 09, 2026 | 5,850 | 6,000 | 6,000 | 6,010 | 5,790 | 119,409 |
| January 08, 2026 | 5,790 | 5,840 | 5,840 | 5,930 | 5,650 | 288,103 |
| January 07, 2026 | 5,760 | 5,790 | 5,790 | 5,810 | 5,720 | 98,914 |
| January 06, 2026 | 5,820 | 5,760 | 5,760 | 6,000 | 5,740 | 291,186 |
| January 05, 2026 | 5,850 | 5,790 | 5,790 | 5,850 | 5,730 | 105,323 |
| January 02, 2026 | 5,810 | 5,820 | 5,820 | 5,870 | 5,720 | 168,037 |
| December 30, 2025 | 5,800 | 5,810 | 5,810 | 5,820 | 5,710 | 98,139 |
| December 29, 2025 | 5,950 | 5,760 | 5,760 | 5,950 | 5,750 | 229,733 |
| December 26, 2025 | 6,070 | 5,970 | 5,970 | 6,070 | 5,890 | 191,043 |
| December 24, 2025 | 6,130 | 6,020 | 6,020 | 6,150 | 6,000 | 129,471 |
| December 23, 2025 | 6,190 | 6,110 | 6,110 | 6,240 | 6,080 | 117,335 |
| December 22, 2025 | 6,380 | 6,190 | 6,190 | 6,380 | 6,140 | 134,878 |
| December 19, 2025 | 6,120 | 6,260 | 6,260 | 6,270 | 6,100 | 71,854 |
| December 18, 2025 | 6,320 | 6,100 | 6,100 | 6,320 | 6,090 | 143,927 |
| December 17, 2025 | 6,270 | 6,320 | 6,320 | 6,350 | 6,150 | 133,028 |
| December 16, 2025 | 6,270 | 6,220 | 6,220 | 6,410 | 6,200 | 116,207 |
| December 15, 2025 | 6,350 | 6,270 | 6,270 | 6,560 | 6,250 | 165,409 |
| December 12, 2025 | 6,320 | 6,350 | 6,350 | 6,440 | 6,310 | 71,246 |
| December 11, 2025 | 6,360 | 6,310 | 6,310 | 6,420 | 6,290 | 175,874 |
| December 10, 2025 | 6,430 | 6,370 | 6,370 | 6,510 | 6,330 | 128,858 |
| December 09, 2025 | 6,400 | 6,430 | 6,430 | 6,440 | 6,240 | 122,408 |
| December 08, 2025 | 6,350 | 6,370 | 6,370 | 6,410 | 6,200 | 151,635 |
| December 05, 2025 | 6,320 | 6,330 | 6,330 | 6,370 | 6,230 | 142,011 |
| December 04, 2025 | 6,410 | 6,320 | 6,320 | 6,450 | 6,230 | 215,420 |
| December 03, 2025 | 6,460 | 6,390 | 6,390 | 6,530 | 6,380 | 155,165 |
| December 02, 2025 | 6,560 | 6,460 | 6,460 | 6,600 | 6,400 | 198,803 |
| December 01, 2025 | 6,850 | 6,540 | 6,540 | 6,850 | 6,460 | 320,730 |
| November 28, 2025 | 6,870 | 6,810 | 6,810 | 6,890 | 6,590 | 475,449 |
| November 27, 2025 | 6,580 | 6,900 | 6,900 | 6,940 | 6,530 | 716,368 |
| November 26, 2025 | 6,250 | 6,600 | 6,600 | 6,610 | 6,070 | 575,806 |
| November 25, 2025 | 6,150 | 6,160 | 6,160 | 6,240 | 6,060 | 232,141 |
| November 24, 2025 | 6,300 | 6,060 | 6,060 | 6,490 | 6,010 | 371,787 |
| November 21, 2025 | 5,870 | 6,250 | 6,250 | 6,250 | 5,830 | 457,960 |