4,995.00
+60(+1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,945 | 4,995 | 4,995 | 5,000 | 4,920 | 31,747 |
| February 19, 2026 | 4,900 | 4,935 | 4,935 | 4,955 | 4,900 | 53,238 |
| February 13, 2026 | 4,890 | 4,900 | 4,900 | 4,930 | 4,840 | 34,267 |
| February 12, 2026 | 4,870 | 4,900 | 4,900 | 4,900 | 4,825 | 25,938 |
| February 11, 2026 | 4,785 | 4,825 | 4,825 | 4,840 | 4,760 | 27,291 |
| February 10, 2026 | 4,795 | 4,785 | 4,785 | 4,795 | 4,725 | 38,424 |
| February 09, 2026 | 4,745 | 4,740 | 4,740 | 4,775 | 4,740 | 13,189 |
| February 06, 2026 | 4,745 | 4,740 | 4,740 | 4,745 | 4,690 | 23,281 |
| February 05, 2026 | 4,745 | 4,745 | 4,745 | 4,745 | 4,680 | 20,860 |
| February 04, 2026 | 4,680 | 4,740 | 4,740 | 4,745 | 4,680 | 26,497 |
| February 03, 2026 | 4,700 | 4,700 | 4,700 | 4,730 | 4,665 | 23,061 |
| February 02, 2026 | 4,730 | 4,675 | 4,675 | 4,730 | 4,670 | 32,952 |
| January 30, 2026 | 4,730 | 4,725 | 4,725 | 4,750 | 4,705 | 26,196 |
| January 29, 2026 | 4,710 | 4,725 | 4,725 | 4,725 | 4,675 | 30,314 |
| January 28, 2026 | 4,760 | 4,725 | 4,725 | 4,760 | 4,700 | 23,945 |
| January 27, 2026 | 4,730 | 4,720 | 4,720 | 4,730 | 4,700 | 12,357 |
| January 26, 2026 | 4,715 | 4,730 | 4,730 | 4,755 | 4,710 | 17,174 |
| January 23, 2026 | 4,745 | 4,715 | 4,715 | 4,745 | 4,670 | 24,027 |
| January 22, 2026 | 4,735 | 4,690 | 4,690 | 4,745 | 4,660 | 39,023 |
| January 21, 2026 | 4,685 | 4,730 | 4,730 | 4,750 | 4,670 | 17,960 |
| January 20, 2026 | 4,665 | 4,705 | 4,705 | 4,735 | 4,665 | 21,717 |
| January 19, 2026 | 4,725 | 4,680 | 4,680 | 4,725 | 4,665 | 27,831 |
| January 16, 2026 | 4,740 | 4,710 | 4,710 | 4,750 | 4,695 | 21,680 |
| January 15, 2026 | 4,680 | 4,720 | 4,720 | 4,730 | 4,680 | 14,612 |
| January 14, 2026 | 4,730 | 4,710 | 4,710 | 4,730 | 4,670 | 18,132 |
| January 13, 2026 | 4,745 | 4,705 | 4,705 | 4,745 | 4,680 | 29,379 |
| January 12, 2026 | 4,695 | 4,720 | 4,720 | 4,750 | 4,670 | 11,635 |
| January 09, 2026 | 4,680 | 4,695 | 4,695 | 4,700 | 4,660 | 11,379 |
| January 08, 2026 | 4,735 | 4,670 | 4,670 | 4,735 | 4,660 | 18,886 |
| January 07, 2026 | 4,790 | 4,735 | 4,735 | 4,810 | 4,700 | 51,744 |
| January 06, 2026 | 4,790 | 4,780 | 4,780 | 4,830 | 4,755 | 41,564 |
| January 05, 2026 | 4,765 | 4,790 | 4,790 | 4,805 | 4,765 | 23,213 |
| January 02, 2026 | 4,835 | 4,805 | 4,805 | 4,840 | 4,780 | 23,996 |
| December 30, 2025 | 4,870 | 4,835 | 4,835 | 4,870 | 4,825 | 25,854 |
| December 29, 2025 | 4,960 | 4,870 | 4,870 | 4,970 | 4,840 | 68,768 |
| December 26, 2025 | 5,070 | 5,070 | 4,860 | 5,100 | 5,040 | 34,147 |
| December 24, 2025 | 5,070 | 5,070 | 5,070 | 5,090 | 5,030 | 10,933 |
| December 23, 2025 | 5,020 | 5,070 | 5,070 | 5,090 | 5,020 | 23,287 |
| December 22, 2025 | 5,080 | 5,080 | 5,080 | 5,100 | 5,060 | 11,338 |
| December 19, 2025 | 5,040 | 5,080 | 5,080 | 5,080 | 5,030 | 17,184 |
| December 18, 2025 | 5,030 | 5,030 | 5,030 | 5,070 | 4,990 | 20,418 |
| December 17, 2025 | 5,020 | 5,040 | 5,040 | 5,080 | 5,000 | 42,045 |
| December 16, 2025 | 5,060 | 5,020 | 5,020 | 5,080 | 5,010 | 45,396 |
| December 15, 2025 | 5,030 | 5,060 | 5,060 | 5,080 | 5,030 | 29,938 |
| December 12, 2025 | 5,030 | 5,030 | 5,030 | 5,060 | 4,910 | 46,848 |
| December 11, 2025 | 5,050 | 5,020 | 5,020 | 5,050 | 5,010 | 8,633 |
| December 10, 2025 | 5,080 | 5,050 | 5,050 | 5,080 | 5,040 | 5,800 |
| December 09, 2025 | 5,070 | 5,070 | 5,070 | 5,080 | 5,030 | 22,422 |
| December 08, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 5,020 | 14,081 |
| December 05, 2025 | 5,040 | 5,030 | 5,030 | 5,060 | 5,000 | 15,876 |
| December 04, 2025 | 5,030 | 5,030 | 5,030 | 5,050 | 5,010 | 8,486 |
| December 03, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 5,000 | 23,172 |
| December 02, 2025 | 4,985 | 5,010 | 5,010 | 5,010 | 4,975 | 16,034 |
| December 01, 2025 | 4,955 | 4,985 | 4,985 | 4,990 | 4,950 | 23,135 |
| November 28, 2025 | 4,940 | 4,955 | 4,955 | 4,965 | 4,930 | 18,221 |
| November 27, 2025 | 4,920 | 4,955 | 4,955 | 4,955 | 4,920 | 11,941 |
| November 26, 2025 | 4,920 | 4,945 | 4,945 | 4,950 | 4,905 | 20,134 |
| November 25, 2025 | 4,935 | 4,920 | 4,920 | 4,950 | 4,915 | 7,097 |
| November 24, 2025 | 4,940 | 4,935 | 4,935 | 4,950 | 4,900 | 16,574 |
| November 21, 2025 | 4,920 | 4,930 | 4,930 | 4,950 | 4,895 | 23,246 |