5,610.00
+220(+4.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,400 | 5,610 | 5,610 | 5,770 | 5,400 | 1.97M |
| February 19, 2026 | 5,620 | 5,390 | 5,390 | 5,640 | 5,300 | 1.36M |
| February 13, 2026 | 5,170 | 5,420 | 5,420 | 5,540 | 5,110 | 1.9M |
| February 12, 2026 | 5,260 | 5,170 | 5,170 | 5,290 | 5,120 | 629,746 |
| February 11, 2026 | 5,080 | 5,230 | 5,230 | 5,330 | 5,010 | 1.2M |
| February 10, 2026 | 5,250 | 5,050 | 5,050 | 5,300 | 5,040 | 1.46M |
| February 09, 2026 | 5,200 | 5,240 | 5,240 | 5,460 | 5,200 | 1.28M |
| February 06, 2026 | 5,120 | 5,080 | 5,080 | 5,170 | 5,010 | 1.26M |
| February 05, 2026 | 5,370 | 5,260 | 5,260 | 5,490 | 5,230 | 903,836 |
| February 04, 2026 | 5,210 | 5,380 | 5,380 | 5,730 | 5,140 | 3.03M |
| February 03, 2026 | 5,230 | 5,220 | 5,220 | 5,370 | 5,140 | 1.59M |
| February 02, 2026 | 5,540 | 5,050 | 5,050 | 5,700 | 5,000 | 2.8M |
| January 30, 2026 | 4,835 | 5,600 | 5,600 | 5,800 | 4,815 | 6.95M |
| January 29, 2026 | 4,800 | 4,835 | 4,835 | 4,865 | 4,690 | 659,308 |
| January 28, 2026 | 4,750 | 4,785 | 4,785 | 4,810 | 4,705 | 770,668 |
| January 27, 2026 | 4,705 | 4,710 | 4,710 | 4,725 | 4,675 | 463,424 |
| January 26, 2026 | 4,700 | 4,705 | 4,705 | 4,745 | 4,665 | 441,850 |
| January 23, 2026 | 4,710 | 4,695 | 4,695 | 4,755 | 4,625 | 489,034 |
| January 22, 2026 | 4,605 | 4,710 | 4,710 | 4,775 | 4,605 | 955,108 |
| January 21, 2026 | 4,600 | 4,600 | 4,600 | 4,640 | 4,490 | 573,739 |
| January 20, 2026 | 4,475 | 4,605 | 4,605 | 4,630 | 4,465 | 744,675 |
| January 19, 2026 | 4,490 | 4,475 | 4,475 | 4,525 | 4,430 | 478,116 |
| January 16, 2026 | 4,445 | 4,460 | 4,460 | 4,585 | 4,445 | 735,462 |
| January 15, 2026 | 4,395 | 4,425 | 4,425 | 4,435 | 4,365 | 329,594 |
| January 14, 2026 | 4,300 | 4,395 | 4,395 | 4,415 | 4,290 | 498,735 |
| January 13, 2026 | 4,295 | 4,305 | 4,305 | 4,325 | 4,275 | 322,148 |
| January 12, 2026 | 4,325 | 4,295 | 4,295 | 4,340 | 4,280 | 316,820 |
| January 09, 2026 | 4,340 | 4,325 | 4,325 | 4,370 | 4,300 | 231,522 |
| January 08, 2026 | 4,365 | 4,300 | 4,300 | 4,400 | 4,300 | 400,807 |
| January 07, 2026 | 4,455 | 4,365 | 4,365 | 4,470 | 4,345 | 530,688 |
| January 06, 2026 | 4,470 | 4,450 | 4,450 | 4,480 | 4,445 | 266,156 |
| January 05, 2026 | 4,445 | 4,470 | 4,470 | 4,525 | 4,445 | 253,872 |
| January 02, 2026 | 4,525 | 4,440 | 4,440 | 4,540 | 4,430 | 446,097 |
| December 30, 2025 | 4,480 | 4,520 | 4,520 | 4,535 | 4,480 | 135,763 |
| December 29, 2025 | 4,540 | 4,490 | 4,490 | 4,540 | 4,485 | 154,576 |
| December 26, 2025 | 4,570 | 4,530 | 4,530 | 4,615 | 4,520 | 184,534 |
| December 24, 2025 | 4,570 | 4,545 | 4,545 | 4,615 | 4,525 | 192,941 |
| December 23, 2025 | 4,610 | 4,550 | 4,550 | 4,620 | 4,535 | 250,036 |
| December 22, 2025 | 4,665 | 4,605 | 4,605 | 4,670 | 4,605 | 184,419 |
| December 19, 2025 | 4,620 | 4,635 | 4,635 | 4,645 | 4,590 | 165,704 |
| December 18, 2025 | 4,635 | 4,590 | 4,590 | 4,640 | 4,570 | 128,454 |
| December 17, 2025 | 4,650 | 4,645 | 4,645 | 4,690 | 4,620 | 102,857 |
| December 16, 2025 | 4,740 | 4,615 | 4,615 | 4,745 | 4,615 | 311,178 |
| December 15, 2025 | 4,670 | 4,720 | 4,720 | 4,800 | 4,670 | 241,653 |
| December 12, 2025 | 4,725 | 4,740 | 4,740 | 4,760 | 4,700 | 205,148 |
| December 11, 2025 | 4,645 | 4,685 | 4,685 | 4,715 | 4,615 | 270,483 |
| December 10, 2025 | 4,620 | 4,615 | 4,615 | 4,650 | 4,615 | 135,054 |
| December 09, 2025 | 4,630 | 4,620 | 4,620 | 4,640 | 4,600 | 93,954 |
| December 08, 2025 | 4,700 | 4,645 | 4,645 | 4,700 | 4,615 | 119,188 |
| December 05, 2025 | 4,685 | 4,690 | 4,690 | 4,695 | 4,655 | 137,245 |
| December 04, 2025 | 4,715 | 4,660 | 4,660 | 4,720 | 4,625 | 206,100 |
| December 03, 2025 | 4,695 | 4,720 | 4,720 | 4,720 | 4,660 | 141,592 |
| December 02, 2025 | 4,705 | 4,670 | 4,670 | 4,710 | 4,645 | 230,085 |
| December 01, 2025 | 4,615 | 4,695 | 4,695 | 4,705 | 4,580 | 298,044 |
| November 28, 2025 | 4,535 | 4,570 | 4,570 | 4,600 | 4,515 | 180,896 |
| November 27, 2025 | 4,515 | 4,515 | 4,515 | 4,565 | 4,505 | 180,844 |
| November 26, 2025 | 4,465 | 4,500 | 4,500 | 4,520 | 4,460 | 222,446 |
| November 25, 2025 | 4,510 | 4,455 | 4,455 | 4,530 | 4,440 | 171,287 |
| November 24, 2025 | 4,520 | 4,505 | 4,505 | 4,540 | 4,470 | 202,022 |
| November 21, 2025 | 4,485 | 4,510 | 4,510 | 4,530 | 4,460 | 130,002 |