4,845.00
-25(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,850 | 4,845 | 4,845 | 4,860 | 4,770 | 13,745 |
| February 19, 2026 | 4,770 | 4,870 | 4,870 | 4,880 | 4,715 | 4,673 |
| February 13, 2026 | 4,700 | 4,770 | 4,770 | 4,845 | 4,700 | 6,267 |
| February 12, 2026 | 4,840 | 4,770 | 4,770 | 4,840 | 4,710 | 8,305 |
| February 11, 2026 | 4,805 | 4,765 | 4,765 | 4,805 | 4,710 | 7,768 |
| February 10, 2026 | 4,850 | 4,805 | 4,805 | 4,905 | 4,805 | 8,670 |
| February 09, 2026 | 4,830 | 4,850 | 4,850 | 4,880 | 4,820 | 5,496 |
| February 06, 2026 | 4,800 | 4,825 | 4,825 | 4,845 | 4,755 | 4,752 |
| February 05, 2026 | 4,935 | 4,845 | 4,845 | 4,935 | 4,820 | 1,774 |
| February 04, 2026 | 5,100 | 4,940 | 4,940 | 5,100 | 4,850 | 8,929 |
| February 03, 2026 | 4,820 | 4,930 | 4,930 | 4,945 | 4,820 | 19,570 |
| February 02, 2026 | 4,840 | 4,755 | 4,755 | 4,925 | 4,730 | 8,739 |
| January 30, 2026 | 4,880 | 4,880 | 4,880 | 4,880 | 4,665 | 18,849 |
| January 29, 2026 | 4,905 | 4,880 | 4,880 | 4,905 | 4,815 | 5,624 |
| January 28, 2026 | 4,910 | 4,905 | 4,905 | 4,970 | 4,890 | 5,901 |
| January 27, 2026 | 4,880 | 4,940 | 4,940 | 4,940 | 4,835 | 3,705 |
| January 26, 2026 | 4,950 | 4,865 | 4,865 | 4,950 | 4,865 | 4,669 |
| January 23, 2026 | 4,760 | 4,900 | 4,900 | 4,925 | 4,760 | 5,861 |
| January 22, 2026 | 4,815 | 4,760 | 4,760 | 4,815 | 4,700 | 23,796 |
| January 21, 2026 | 5,020 | 4,880 | 4,880 | 5,020 | 4,880 | 12,069 |
| January 20, 2026 | 5,050 | 5,030 | 5,030 | 5,050 | 4,980 | 14,099 |
| January 19, 2026 | 5,130 | 5,000 | 5,000 | 5,230 | 5,000 | 14,913 |
| January 16, 2026 | 5,250 | 5,200 | 5,200 | 5,300 | 5,110 | 13,043 |
| January 15, 2026 | 5,340 | 5,350 | 5,350 | 5,350 | 5,280 | 5,949 |
| January 14, 2026 | 5,250 | 5,390 | 5,390 | 5,500 | 5,200 | 14,647 |
| January 13, 2026 | 5,330 | 5,230 | 5,230 | 5,340 | 5,230 | 11,241 |
| January 12, 2026 | 5,420 | 5,320 | 5,320 | 5,420 | 5,310 | 7,664 |
| January 09, 2026 | 5,140 | 5,340 | 5,340 | 5,380 | 5,140 | 7,619 |
| January 08, 2026 | 5,400 | 5,210 | 5,210 | 5,400 | 5,170 | 13,251 |
| January 07, 2026 | 5,400 | 5,320 | 5,320 | 5,400 | 5,180 | 14,364 |
| January 06, 2026 | 5,320 | 5,350 | 5,350 | 5,360 | 5,190 | 16,360 |
| January 05, 2026 | 5,300 | 5,300 | 5,300 | 5,340 | 5,290 | 24,243 |
| January 02, 2026 | 5,540 | 5,330 | 5,330 | 5,540 | 5,310 | 35,354 |
| December 30, 2025 | 5,720 | 5,600 | 5,600 | 6,100 | 5,570 | 24,809 |
| December 29, 2025 | 5,720 | 5,630 | 5,630 | 5,800 | 5,600 | 23,530 |
| December 26, 2025 | 5,520 | 5,620 | 5,620 | 5,790 | 5,520 | 34,000 |
| December 24, 2025 | 5,590 | 5,570 | 5,570 | 5,690 | 5,480 | 31,870 |
| December 23, 2025 | 6,010 | 5,600 | 5,600 | 6,010 | 5,500 | 90,685 |
| December 22, 2025 | 6,370 | 6,330 | 6,330 | 6,690 | 5,960 | 103,294 |
| December 19, 2025 | 8,400 | 7,010 | 7,010 | 9,210 | 6,850 | 312,509 |
| December 18, 2025 | 5,250 | 7,090 | 7,090 | 7,090 | 5,250 | 159,004 |
| December 17, 2025 | 5,150 | 5,460 | 5,460 | 5,520 | 5,100 | 57,849 |
| December 16, 2025 | 4,890 | 5,250 | 5,250 | 5,380 | 4,890 | 62,768 |
| December 15, 2025 | 4,815 | 4,925 | 4,925 | 5,020 | 4,815 | 27,914 |
| December 12, 2025 | 4,910 | 4,875 | 4,875 | 4,910 | 4,820 | 26,750 |
| December 11, 2025 | 4,875 | 4,915 | 4,915 | 5,070 | 4,875 | 55,866 |
| December 10, 2025 | 4,780 | 4,900 | 4,900 | 5,160 | 4,760 | 81,980 |
| December 09, 2025 | 4,750 | 4,820 | 4,820 | 4,940 | 4,750 | 40,949 |
| December 08, 2025 | 5,260 | 4,755 | 4,755 | 5,660 | 4,755 | 144,250 |
| December 05, 2025 | 4,630 | 5,670 | 5,670 | 6,020 | 4,630 | 186,126 |
| December 04, 2025 | 4,660 | 4,635 | 4,635 | 4,700 | 4,585 | 10,332 |
| December 03, 2025 | 4,775 | 4,670 | 4,670 | 4,775 | 4,670 | 11,293 |
| December 02, 2025 | 4,750 | 4,690 | 4,690 | 4,800 | 4,685 | 12,600 |
| December 01, 2025 | 4,765 | 4,760 | 4,760 | 4,800 | 4,720 | 7,000 |
| November 28, 2025 | 4,855 | 4,800 | 4,800 | 4,855 | 4,745 | 21,534 |
| November 27, 2025 | 4,785 | 4,890 | 4,890 | 5,030 | 4,785 | 39,360 |
| November 26, 2025 | 4,775 | 4,770 | 4,770 | 4,775 | 4,710 | 4,235 |
| November 25, 2025 | 4,725 | 4,785 | 4,785 | 4,830 | 4,660 | 3,934 |
| November 24, 2025 | 4,840 | 4,755 | 4,755 | 4,840 | 4,725 | 3,793 |
| November 21, 2025 | 4,715 | 4,755 | 4,755 | 4,815 | 4,700 | 6,554 |