5,940.00
-50(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,490 | 5,940 | 5,940 | 6,760 | 5,800 | 13.52M |
| February 19, 2026 | 5,160 | 5,990 | 5,990 | 6,110 | 5,030 | 24.53M |
| February 13, 2026 | 4,590 | 4,780 | 4,780 | 5,000 | 4,440 | 12.73M |
| February 12, 2026 | 4,460 | 4,425 | 4,425 | 4,550 | 4,395 | 1.39M |
| February 11, 2026 | 4,390 | 4,390 | 4,390 | 4,475 | 4,287 | 1.66M |
| February 10, 2026 | 4,250 | 4,355 | 4,355 | 4,410 | 4,145 | 1.67M |
| February 09, 2026 | 4,250 | 4,200 | 4,200 | 4,370 | 4,180 | 1.27M |
| February 06, 2026 | 4,040 | 4,110 | 4,110 | 4,180 | 3,900 | 1.5M |
| February 05, 2026 | 4,275 | 4,150 | 4,150 | 4,327 | 4,070 | 1.79M |
| February 04, 2026 | 4,265 | 4,370 | 4,370 | 4,435 | 4,210 | 1.6M |
| February 03, 2026 | 4,075 | 4,275 | 4,275 | 4,320 | 4,075 | 2M |
| February 02, 2026 | 4,275 | 3,970 | 3,970 | 4,275 | 3,850 | 2.84M |
| January 30, 2026 | 4,320 | 4,285 | 4,285 | 4,475 | 4,180 | 4.12M |
| January 29, 2026 | 3,885 | 4,310 | 4,310 | 4,715 | 3,755 | 15.86M |
| January 28, 2026 | 3,890 | 3,860 | 3,860 | 3,965 | 3,835 | 1.88M |
| January 27, 2026 | 3,795 | 3,845 | 3,845 | 3,860 | 3,725 | 1.07M |
| January 26, 2026 | 3,760 | 3,795 | 3,795 | 3,830 | 3,690 | 1.44M |
| January 23, 2026 | 3,575 | 3,730 | 3,730 | 3,755 | 3,560 | 2.44M |
| January 22, 2026 | 3,565 | 3,525 | 3,525 | 3,685 | 3,515 | 1.03M |
| January 21, 2026 | 3,565 | 3,510 | 3,510 | 3,595 | 3,460 | 652,748 |
| January 20, 2026 | 3,555 | 3,620 | 3,620 | 3,675 | 3,505 | 908,112 |
| January 19, 2026 | 3,605 | 3,570 | 3,570 | 3,685 | 3,540 | 560,119 |
| January 16, 2026 | 3,585 | 3,605 | 3,605 | 3,650 | 3,570 | 713,291 |
| January 15, 2026 | 3,515 | 3,590 | 3,590 | 3,635 | 3,495 | 842,473 |
| January 14, 2026 | 3,415 | 3,520 | 3,520 | 3,540 | 3,375 | 1.04M |
| January 13, 2026 | 3,455 | 3,420 | 3,420 | 3,460 | 3,390 | 473,378 |
| January 12, 2026 | 3,440 | 3,430 | 3,430 | 3,530 | 3,405 | 1.12M |
| January 09, 2026 | 3,440 | 3,430 | 3,430 | 3,450 | 3,390 | 385,083 |
| January 08, 2026 | 3,530 | 3,430 | 3,430 | 3,540 | 3,420 | 1.02M |
| January 07, 2026 | 3,655 | 3,545 | 3,545 | 3,740 | 3,530 | 937,222 |
| January 06, 2026 | 3,535 | 3,650 | 3,650 | 3,650 | 3,520 | 1.08M |
| January 05, 2026 | 3,460 | 3,530 | 3,530 | 3,595 | 3,460 | 718,026 |
| January 02, 2026 | 3,455 | 3,465 | 3,465 | 3,470 | 3,355 | 534,295 |
| December 30, 2025 | 3,430 | 3,440 | 3,440 | 3,460 | 3,425 | 270,315 |
| December 29, 2025 | 3,480 | 3,455 | 3,455 | 3,490 | 3,400 | 392,050 |
| December 26, 2025 | 3,565 | 3,490 | 3,490 | 3,565 | 3,490 | 372,295 |
| December 24, 2025 | 3,600 | 3,555 | 3,555 | 3,625 | 3,550 | 519,691 |
| December 23, 2025 | 3,625 | 3,605 | 3,605 | 3,640 | 3,580 | 557,048 |
| December 22, 2025 | 3,530 | 3,615 | 3,615 | 3,640 | 3,515 | 1.15M |
| December 19, 2025 | 3,400 | 3,495 | 3,495 | 3,515 | 3,400 | 678,394 |
| December 18, 2025 | 3,365 | 3,400 | 3,400 | 3,435 | 3,335 | 283,900 |
| December 17, 2025 | 3,420 | 3,405 | 3,405 | 3,425 | 3,365 | 311,175 |
| December 16, 2025 | 3,440 | 3,395 | 3,395 | 3,450 | 3,375 | 427,756 |
| December 15, 2025 | 3,385 | 3,450 | 3,450 | 3,495 | 3,380 | 721,339 |
| December 12, 2025 | 3,355 | 3,440 | 3,440 | 3,450 | 3,350 | 1.06M |
| December 11, 2025 | 3,385 | 3,340 | 3,340 | 3,425 | 3,330 | 878,307 |
| December 10, 2025 | 3,400 | 3,365 | 3,365 | 3,415 | 3,360 | 468,573 |
| December 09, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,395 | 589,610 |
| December 08, 2025 | 3,470 | 3,455 | 3,455 | 3,490 | 3,435 | 444,218 |
| December 05, 2025 | 3,470 | 3,470 | 3,470 | 3,480 | 3,420 | 428,326 |
| December 04, 2025 | 3,500 | 3,470 | 3,470 | 3,515 | 3,440 | 444,756 |
| December 03, 2025 | 3,485 | 3,515 | 3,515 | 3,570 | 3,465 | 875,904 |
| December 02, 2025 | 3,440 | 3,470 | 3,470 | 3,490 | 3,425 | 577,721 |
| December 01, 2025 | 3,500 | 3,445 | 3,445 | 3,520 | 3,425 | 723,127 |
| November 28, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,455 | 432,596 |
| November 27, 2025 | 3,485 | 3,480 | 3,480 | 3,515 | 3,465 | 484,009 |
| November 26, 2025 | 3,415 | 3,485 | 3,485 | 3,490 | 3,400 | 576,001 |
| November 25, 2025 | 3,480 | 3,395 | 3,395 | 3,500 | 3,325 | 1.21M |
| November 24, 2025 | 3,510 | 3,430 | 3,430 | 3,520 | 3,430 | 606,424 |
| November 21, 2025 | 3,505 | 3,465 | 3,465 | 3,530 | 3,445 | 680,866 |