4,660.00
+75(+1.64%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,575 | 4,660 | 4,660 | 4,660 | 4,550 | 313,808 |
| February 19, 2026 | 4,480 | 4,585 | 4,585 | 4,600 | 4,470 | 187,930 |
| February 13, 2026 | 4,560 | 4,490 | 4,490 | 4,560 | 4,465 | 69,377 |
| February 12, 2026 | 4,575 | 4,575 | 4,575 | 4,580 | 4,505 | 70,084 |
| February 11, 2026 | 4,625 | 4,580 | 4,580 | 4,630 | 4,565 | 75,400 |
| February 10, 2026 | 4,570 | 4,625 | 4,625 | 4,660 | 4,570 | 156,275 |
| February 09, 2026 | 4,550 | 4,580 | 4,580 | 4,630 | 4,530 | 141,615 |
| February 06, 2026 | 4,545 | 4,585 | 4,585 | 4,800 | 4,340 | 444,763 |
| February 05, 2026 | 4,540 | 4,545 | 4,545 | 4,565 | 4,485 | 114,309 |
| February 04, 2026 | 4,455 | 4,540 | 4,540 | 4,555 | 4,435 | 111,428 |
| February 03, 2026 | 4,460 | 4,465 | 4,465 | 4,495 | 4,390 | 135,205 |
| February 02, 2026 | 4,500 | 4,455 | 4,455 | 4,520 | 4,390 | 138,664 |
| January 30, 2026 | 4,610 | 4,515 | 4,515 | 4,625 | 4,485 | 144,513 |
| January 29, 2026 | 4,595 | 4,610 | 4,610 | 4,610 | 4,460 | 252,851 |
| January 28, 2026 | 4,600 | 4,600 | 4,600 | 4,640 | 4,565 | 223,116 |
| January 27, 2026 | 4,575 | 4,600 | 4,600 | 4,630 | 4,525 | 247,709 |
| January 26, 2026 | 4,535 | 4,575 | 4,575 | 4,595 | 4,485 | 274,482 |
| January 23, 2026 | 4,475 | 4,510 | 4,510 | 4,530 | 4,410 | 177,679 |
| January 22, 2026 | 4,385 | 4,475 | 4,475 | 4,485 | 4,340 | 161,988 |
| January 21, 2026 | 4,450 | 4,380 | 4,380 | 4,450 | 4,290 | 152,181 |
| January 20, 2026 | 4,315 | 4,460 | 4,460 | 4,560 | 4,315 | 478,915 |
| January 19, 2026 | 4,260 | 4,310 | 4,310 | 4,345 | 4,200 | 137,349 |
| January 16, 2026 | 4,130 | 4,235 | 4,235 | 4,265 | 4,105 | 154,357 |
| January 15, 2026 | 4,105 | 4,100 | 4,100 | 4,120 | 4,050 | 109,750 |
| January 14, 2026 | 4,130 | 4,105 | 4,105 | 4,140 | 4,085 | 77,430 |
| January 13, 2026 | 4,150 | 4,130 | 4,130 | 4,175 | 4,095 | 100,042 |
| January 12, 2026 | 4,160 | 4,165 | 4,165 | 4,205 | 4,135 | 64,358 |
| January 09, 2026 | 4,145 | 4,145 | 4,145 | 4,170 | 4,110 | 48,594 |
| January 08, 2026 | 4,150 | 4,145 | 4,145 | 4,180 | 4,130 | 72,917 |
| January 07, 2026 | 4,250 | 4,190 | 4,190 | 4,255 | 4,170 | 65,518 |
| January 06, 2026 | 4,345 | 4,245 | 4,245 | 4,345 | 4,240 | 87,378 |
| January 05, 2026 | 4,365 | 4,315 | 4,315 | 4,370 | 4,295 | 112,488 |
| January 02, 2026 | 4,325 | 4,345 | 4,345 | 4,390 | 4,310 | 61,105 |
| December 30, 2025 | 4,350 | 4,300 | 4,300 | 4,350 | 4,295 | 36,361 |
| December 29, 2025 | 4,310 | 4,385 | 4,385 | 4,385 | 4,245 | 60,921 |
| December 26, 2025 | 4,295 | 4,300 | 4,300 | 4,345 | 4,285 | 28,464 |
| December 24, 2025 | 4,335 | 4,295 | 4,295 | 4,335 | 4,275 | 56,729 |
| December 23, 2025 | 4,410 | 4,335 | 4,335 | 4,415 | 4,310 | 92,977 |
| December 22, 2025 | 4,425 | 4,410 | 4,410 | 4,460 | 4,390 | 80,835 |
| December 19, 2025 | 4,425 | 4,425 | 4,425 | 4,425 | 4,355 | 49,734 |
| December 18, 2025 | 4,400 | 4,395 | 4,395 | 4,415 | 4,360 | 56,646 |
| December 17, 2025 | 4,350 | 4,460 | 4,460 | 4,475 | 4,350 | 113,376 |
| December 16, 2025 | 4,400 | 4,370 | 4,370 | 4,525 | 4,320 | 84,919 |
| December 15, 2025 | 4,450 | 4,400 | 4,400 | 4,450 | 4,380 | 49,908 |
| December 12, 2025 | 4,465 | 4,455 | 4,455 | 4,485 | 4,400 | 64,049 |
| December 11, 2025 | 4,400 | 4,465 | 4,465 | 4,505 | 4,400 | 111,658 |
| December 10, 2025 | 4,475 | 4,400 | 4,400 | 4,480 | 4,400 | 77,762 |
| December 09, 2025 | 4,500 | 4,485 | 4,485 | 4,515 | 4,450 | 156,450 |
| December 08, 2025 | 4,385 | 4,470 | 4,470 | 4,545 | 4,380 | 294,212 |
| December 05, 2025 | 4,345 | 4,365 | 4,365 | 4,380 | 4,300 | 97,308 |
| December 04, 2025 | 4,375 | 4,320 | 4,320 | 4,385 | 4,290 | 55,131 |
| December 03, 2025 | 4,320 | 4,365 | 4,365 | 4,365 | 4,320 | 64,006 |
| December 02, 2025 | 4,340 | 4,335 | 4,335 | 4,355 | 4,290 | 64,970 |
| December 01, 2025 | 4,355 | 4,330 | 4,330 | 4,390 | 4,310 | 70,188 |
| November 28, 2025 | 4,300 | 4,345 | 4,345 | 4,390 | 4,290 | 61,297 |
| November 27, 2025 | 4,320 | 4,300 | 4,300 | 4,415 | 4,300 | 83,077 |
| November 26, 2025 | 4,255 | 4,340 | 4,340 | 4,375 | 4,235 | 112,273 |
| November 25, 2025 | 4,260 | 4,240 | 4,240 | 4,330 | 4,200 | 60,871 |
| November 24, 2025 | 4,305 | 4,235 | 4,235 | 4,385 | 4,200 | 142,896 |
| November 21, 2025 | 4,350 | 4,280 | 4,280 | 4,390 | 4,260 | 111,054 |