5,950.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,000 | 5,950 | 5,950 | 6,040 | 5,900 | 388,056 |
| February 19, 2026 | 6,020 | 5,950 | 5,950 | 6,040 | 5,860 | 489,583 |
| February 13, 2026 | 6,090 | 5,980 | 5,980 | 6,090 | 5,840 | 326,331 |
| February 12, 2026 | 5,920 | 6,100 | 6,100 | 6,100 | 5,870 | 362,791 |
| February 11, 2026 | 5,960 | 5,890 | 5,890 | 5,990 | 5,750 | 176,239 |
| February 10, 2026 | 5,960 | 5,950 | 5,950 | 6,090 | 5,920 | 281,164 |
| February 09, 2026 | 5,870 | 5,960 | 5,960 | 6,050 | 5,850 | 411,803 |
| February 06, 2026 | 5,740 | 5,760 | 5,760 | 5,790 | 5,500 | 339,234 |
| February 05, 2026 | 5,920 | 5,860 | 5,860 | 6,090 | 5,830 | 545,873 |
| February 04, 2026 | 5,850 | 5,960 | 5,960 | 6,000 | 5,800 | 345,313 |
| February 03, 2026 | 5,830 | 5,870 | 5,870 | 5,880 | 5,720 | 276,242 |
| February 02, 2026 | 5,800 | 5,660 | 5,660 | 5,980 | 5,660 | 334,718 |
| January 30, 2026 | 6,000 | 5,920 | 5,920 | 6,010 | 5,690 | 445,701 |
| January 29, 2026 | 5,890 | 6,000 | 6,000 | 6,040 | 5,650 | 712,711 |
| January 28, 2026 | 5,370 | 5,860 | 5,860 | 6,100 | 5,320 | 1.95M |
| January 27, 2026 | 5,600 | 5,320 | 5,320 | 5,700 | 5,280 | 544,569 |
| January 26, 2026 | 5,230 | 5,650 | 5,650 | 5,730 | 5,220 | 1.01M |
| January 23, 2026 | 5,000 | 5,180 | 5,180 | 5,190 | 5,000 | 364,659 |
| January 22, 2026 | 4,870 | 5,000 | 5,000 | 5,070 | 4,870 | 340,893 |
| January 21, 2026 | 4,880 | 4,865 | 4,865 | 5,120 | 4,800 | 525,852 |
| January 20, 2026 | 4,840 | 4,905 | 4,905 | 5,000 | 4,765 | 424,632 |
| January 19, 2026 | 4,880 | 4,840 | 4,840 | 4,880 | 4,730 | 301,141 |
| January 16, 2026 | 4,970 | 4,890 | 4,890 | 5,010 | 4,870 | 287,484 |
| January 15, 2026 | 4,950 | 4,945 | 4,945 | 4,990 | 4,880 | 167,989 |
| January 14, 2026 | 4,870 | 4,945 | 4,945 | 4,980 | 4,845 | 201,735 |
| January 13, 2026 | 4,930 | 4,870 | 4,870 | 4,930 | 4,840 | 209,843 |
| January 12, 2026 | 4,870 | 4,875 | 4,875 | 4,950 | 4,845 | 206,715 |
| January 09, 2026 | 4,800 | 4,885 | 4,885 | 4,980 | 4,800 | 233,995 |
| January 08, 2026 | 5,090 | 4,825 | 4,825 | 5,090 | 4,825 | 426,270 |
| January 07, 2026 | 5,170 | 5,070 | 5,070 | 5,200 | 5,020 | 344,558 |
| January 06, 2026 | 5,170 | 5,170 | 5,170 | 5,230 | 5,120 | 201,379 |
| January 05, 2026 | 5,150 | 5,150 | 5,150 | 5,280 | 5,140 | 268,522 |
| January 02, 2026 | 5,270 | 5,130 | 5,130 | 5,310 | 5,100 | 306,952 |
| December 30, 2025 | 5,380 | 5,260 | 5,260 | 5,410 | 5,260 | 238,328 |
| December 29, 2025 | 5,600 | 5,410 | 5,410 | 5,600 | 5,400 | 267,538 |
| December 26, 2025 | 5,720 | 5,620 | 5,620 | 5,720 | 5,540 | 220,503 |
| December 24, 2025 | 5,740 | 5,670 | 5,670 | 5,820 | 5,600 | 327,243 |
| December 23, 2025 | 5,830 | 5,720 | 5,720 | 5,870 | 5,710 | 271,371 |
| December 22, 2025 | 5,710 | 5,830 | 5,830 | 5,910 | 5,710 | 477,554 |
| December 19, 2025 | 5,800 | 5,670 | 5,670 | 5,820 | 5,650 | 301,144 |
| December 18, 2025 | 5,600 | 5,750 | 5,750 | 5,840 | 5,570 | 312,571 |
| December 17, 2025 | 5,660 | 5,740 | 5,740 | 5,860 | 5,590 | 293,300 |
| December 16, 2025 | 5,780 | 5,660 | 5,660 | 5,780 | 5,560 | 394,169 |
| December 15, 2025 | 5,750 | 5,780 | 5,780 | 5,850 | 5,600 | 236,986 |
| December 12, 2025 | 5,750 | 5,800 | 5,800 | 5,970 | 5,710 | 639,809 |
| December 11, 2025 | 5,690 | 5,690 | 5,690 | 5,790 | 5,630 | 452,537 |
| December 10, 2025 | 5,540 | 5,610 | 5,610 | 5,700 | 5,500 | 312,784 |
| December 09, 2025 | 5,600 | 5,540 | 5,540 | 5,640 | 5,480 | 265,306 |
| December 08, 2025 | 5,640 | 5,610 | 5,610 | 5,640 | 5,250 | 225,558 |
| December 05, 2025 | 5,620 | 5,580 | 5,580 | 5,650 | 5,510 | 276,976 |
| December 04, 2025 | 5,630 | 5,620 | 5,620 | 5,690 | 5,560 | 299,289 |
| December 03, 2025 | 5,610 | 5,630 | 5,630 | 5,660 | 5,440 | 401,260 |
| December 02, 2025 | 5,600 | 5,600 | 5,600 | 5,700 | 5,460 | 595,725 |
| December 01, 2025 | 5,500 | 5,460 | 5,460 | 5,590 | 5,410 | 357,872 |
| November 28, 2025 | 5,330 | 5,470 | 5,470 | 5,650 | 5,300 | 594,062 |
| November 27, 2025 | 5,360 | 5,330 | 5,330 | 5,370 | 5,240 | 323,448 |
| November 26, 2025 | 5,310 | 5,350 | 5,350 | 5,520 | 5,230 | 630,210 |
| November 25, 2025 | 5,320 | 5,280 | 5,280 | 5,420 | 5,190 | 304,565 |
| November 24, 2025 | 5,350 | 5,270 | 5,270 | 5,450 | 5,250 | 571,345 |
| November 21, 2025 | 5,330 | 5,300 | 5,300 | 5,480 | 5,270 | 551,775 |