7,655.00
+90(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,555 | 7,655 | 7,655 | 7,670 | 7,490 | 221,821 |
| February 19, 2026 | 7,450 | 7,565 | 7,565 | 7,590 | 7,440 | 197,069 |
| February 13, 2026 | 7,430 | 7,380 | 7,380 | 7,445 | 7,335 | 82,931 |
| February 12, 2026 | 7,430 | 7,465 | 7,465 | 7,465 | 7,360 | 92,458 |
| February 11, 2026 | 7,305 | 7,400 | 7,400 | 7,400 | 7,305 | 65,698 |
| February 10, 2026 | 7,195 | 7,250 | 7,250 | 7,290 | 7,170 | 153,238 |
| February 09, 2026 | 7,200 | 7,190 | 7,190 | 7,240 | 7,115 | 136,709 |
| February 06, 2026 | 7,065 | 7,030 | 7,030 | 7,090 | 6,900 | 242,263 |
| February 05, 2026 | 7,275 | 7,150 | 7,150 | 7,330 | 7,110 | 404,396 |
| February 04, 2026 | 7,255 | 7,290 | 7,290 | 7,310 | 7,225 | 305,372 |
| February 03, 2026 | 7,270 | 7,285 | 7,285 | 7,285 | 7,155 | 150,127 |
| February 02, 2026 | 7,345 | 7,155 | 7,155 | 7,385 | 7,065 | 352,172 |
| January 30, 2026 | 7,580 | 7,450 | 7,450 | 7,580 | 7,400 | 287,879 |
| January 29, 2026 | 7,570 | 7,580 | 7,580 | 7,595 | 7,390 | 415,955 |
| January 28, 2026 | 7,520 | 7,585 | 7,585 | 7,605 | 7,485 | 182,186 |
| January 27, 2026 | 7,450 | 7,490 | 7,490 | 7,530 | 7,415 | 346,240 |
| January 26, 2026 | 7,455 | 7,475 | 7,475 | 7,515 | 7,415 | 232,061 |
| January 23, 2026 | 7,315 | 7,410 | 7,410 | 7,430 | 7,310 | 136,288 |
| January 22, 2026 | 7,165 | 7,285 | 7,285 | 7,295 | 7,125 | 115,663 |
| January 21, 2026 | 7,320 | 7,145 | 7,145 | 7,320 | 7,035 | 125,133 |
| January 20, 2026 | 7,335 | 7,445 | 7,445 | 7,465 | 7,335 | 173,122 |
| January 19, 2026 | 7,315 | 7,305 | 7,305 | 7,345 | 7,250 | 138,964 |
| January 16, 2026 | 7,395 | 7,355 | 7,355 | 7,395 | 7,275 | 108,153 |
| January 15, 2026 | 7,395 | 7,395 | 7,395 | 7,485 | 7,380 | 78,367 |
| January 14, 2026 | 7,470 | 7,395 | 7,395 | 7,505 | 7,385 | 118,116 |
| January 13, 2026 | 7,255 | 7,455 | 7,455 | 7,480 | 7,255 | 103,856 |
| January 12, 2026 | 7,170 | 7,210 | 7,210 | 7,240 | 7,135 | 78,759 |
| January 09, 2026 | 7,170 | 7,175 | 7,175 | 7,200 | 7,100 | 88,088 |
| January 08, 2026 | 7,155 | 7,150 | 7,150 | 7,190 | 7,055 | 84,093 |
| January 07, 2026 | 7,135 | 7,135 | 7,135 | 7,260 | 7,055 | 138,509 |
| January 06, 2026 | 7,205 | 7,240 | 7,240 | 7,270 | 7,165 | 72,469 |
| January 05, 2026 | 7,060 | 7,205 | 7,205 | 7,205 | 7,060 | 125,007 |
| January 02, 2026 | 6,970 | 7,080 | 7,080 | 7,105 | 6,970 | 77,509 |
| December 30, 2025 | 6,965 | 6,930 | 6,930 | 6,975 | 6,915 | 25,392 |
| December 29, 2025 | 6,845 | 6,995 | 6,995 | 6,995 | 6,810 | 30,063 |
| December 26, 2025 | 6,915 | 6,885 | 6,885 | 6,970 | 6,855 | 45,416 |
| December 24, 2025 | 6,900 | 6,905 | 6,905 | 6,960 | 6,890 | 27,326 |
| December 23, 2025 | 6,955 | 6,915 | 6,915 | 6,980 | 6,895 | 17,679 |
| December 22, 2025 | 6,950 | 6,925 | 6,925 | 6,955 | 6,900 | 45,032 |
| December 19, 2025 | 6,880 | 6,875 | 6,875 | 6,900 | 6,810 | 24,872 |
| December 18, 2025 | 6,860 | 6,855 | 6,855 | 6,905 | 6,780 | 18,026 |
| December 17, 2025 | 7,045 | 6,935 | 6,935 | 7,045 | 6,935 | 27,665 |
| December 16, 2025 | 7,160 | 7,010 | 7,010 | 7,160 | 6,970 | 85,553 |
| December 15, 2025 | 7,070 | 7,165 | 7,165 | 7,170 | 7,030 | 106,426 |
| December 12, 2025 | 7,060 | 7,130 | 7,130 | 7,130 | 7,025 | 44,011 |
| December 11, 2025 | 7,185 | 7,070 | 7,070 | 7,185 | 7,015 | 82,100 |
| December 10, 2025 | 7,210 | 7,125 | 7,125 | 7,210 | 7,100 | 58,295 |
| December 09, 2025 | 7,155 | 7,185 | 7,185 | 7,185 | 7,110 | 39,135 |
| December 08, 2025 | 7,200 | 7,165 | 7,165 | 7,200 | 7,120 | 89,070 |
| December 05, 2025 | 7,190 | 7,155 | 7,155 | 7,200 | 7,100 | 114,310 |
| December 04, 2025 | 7,225 | 7,210 | 7,210 | 7,230 | 7,140 | 19,559 |
| December 03, 2025 | 7,165 | 7,250 | 7,250 | 7,255 | 7,150 | 36,447 |
| December 02, 2025 | 7,145 | 7,165 | 7,165 | 7,165 | 7,090 | 25,008 |
| December 01, 2025 | 7,170 | 7,090 | 7,090 | 7,190 | 7,090 | 63,559 |
| November 28, 2025 | 7,250 | 7,155 | 7,155 | 7,275 | 7,100 | 28,036 |
| November 27, 2025 | 7,265 | 7,250 | 7,250 | 7,290 | 7,220 | 33,087 |
| November 26, 2025 | 7,055 | 7,260 | 7,260 | 7,260 | 7,055 | 74,742 |
| November 25, 2025 | 7,155 | 7,025 | 7,025 | 7,160 | 6,970 | 79,883 |
| November 24, 2025 | 7,240 | 7,130 | 7,130 | 7,290 | 7,100 | 91,097 |
| November 21, 2025 | 7,070 | 7,150 | 7,150 | 7,150 | 7,000 | 111,528 |