5,090.00
-130(-2.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,220 | 5,090 | 5,090 | 5,220 | 5,060 | 442,090 |
| February 19, 2026 | 5,100 | 5,220 | 5,220 | 5,300 | 5,060 | 362,331 |
| February 13, 2026 | 5,100 | 5,070 | 5,070 | 5,230 | 5,040 | 238,304 |
| February 12, 2026 | 5,140 | 5,030 | 5,030 | 5,260 | 5,000 | 209,377 |
| February 11, 2026 | 4,940 | 5,130 | 5,130 | 5,270 | 4,900 | 717,499 |
| February 10, 2026 | 4,500 | 4,920 | 4,920 | 4,985 | 4,490 | 779,371 |
| February 09, 2026 | 4,340 | 4,500 | 4,500 | 4,530 | 4,340 | 276,157 |
| February 06, 2026 | 4,425 | 4,335 | 4,335 | 4,430 | 4,185 | 195,962 |
| February 05, 2026 | 4,340 | 4,425 | 4,425 | 4,475 | 4,290 | 406,103 |
| February 04, 2026 | 4,280 | 4,340 | 4,340 | 4,345 | 4,235 | 186,308 |
| February 03, 2026 | 4,150 | 4,270 | 4,270 | 4,270 | 4,080 | 157,659 |
| February 02, 2026 | 4,100 | 4,080 | 4,080 | 4,230 | 4,065 | 111,887 |
| January 30, 2026 | 4,330 | 4,150 | 4,150 | 4,330 | 4,005 | 241,157 |
| January 29, 2026 | 4,220 | 4,270 | 4,270 | 4,285 | 4,110 | 161,911 |
| January 28, 2026 | 4,195 | 4,220 | 4,220 | 4,235 | 4,145 | 169,388 |
| January 27, 2026 | 4,320 | 4,195 | 4,195 | 4,320 | 4,110 | 117,129 |
| January 26, 2026 | 4,315 | 4,295 | 4,295 | 4,475 | 4,245 | 205,417 |
| January 23, 2026 | 4,115 | 4,300 | 4,300 | 4,310 | 4,085 | 144,719 |
| January 22, 2026 | 4,175 | 4,115 | 4,115 | 4,235 | 4,090 | 135,804 |
| January 21, 2026 | 4,195 | 4,165 | 4,165 | 4,260 | 4,100 | 139,913 |
| January 20, 2026 | 4,160 | 4,195 | 4,195 | 4,265 | 4,050 | 100,787 |
| January 19, 2026 | 4,280 | 4,180 | 4,180 | 4,280 | 4,140 | 147,042 |
| January 16, 2026 | 4,215 | 4,345 | 4,345 | 4,350 | 4,150 | 188,772 |
| January 15, 2026 | 4,385 | 4,220 | 4,220 | 4,385 | 4,145 | 87,831 |
| January 14, 2026 | 4,255 | 4,295 | 4,295 | 4,410 | 4,210 | 136,869 |
| January 13, 2026 | 4,300 | 4,290 | 4,290 | 4,320 | 4,190 | 86,574 |
| January 12, 2026 | 4,065 | 4,330 | 4,330 | 4,410 | 4,010 | 152,880 |
| January 09, 2026 | 4,150 | 4,065 | 4,065 | 4,160 | 4,060 | 42,937 |
| January 08, 2026 | 4,250 | 4,150 | 4,150 | 4,250 | 4,125 | 67,338 |
| January 07, 2026 | 4,320 | 4,250 | 4,250 | 4,320 | 4,105 | 107,543 |
| January 06, 2026 | 4,390 | 4,280 | 4,280 | 4,390 | 4,150 | 85,175 |
| January 05, 2026 | 4,220 | 4,390 | 4,390 | 4,465 | 4,220 | 199,839 |
| January 02, 2026 | 4,100 | 4,215 | 4,215 | 4,295 | 4,010 | 207,776 |
| December 30, 2025 | 4,000 | 3,990 | 3,990 | 4,070 | 3,900 | 132,178 |
| December 29, 2025 | 4,035 | 4,000 | 4,000 | 4,095 | 3,985 | 60,695 |
| December 26, 2025 | 4,150 | 4,045 | 4,045 | 4,200 | 4,030 | 92,846 |
| December 24, 2025 | 4,200 | 4,200 | 4,200 | 4,295 | 4,150 | 87,641 |
| December 23, 2025 | 4,320 | 4,300 | 4,300 | 4,360 | 4,225 | 100,469 |
| December 22, 2025 | 4,545 | 4,365 | 4,365 | 4,555 | 4,265 | 182,569 |
| December 19, 2025 | 4,475 | 4,380 | 4,380 | 4,550 | 4,355 | 316,247 |
| December 18, 2025 | 4,400 | 4,345 | 4,345 | 4,400 | 4,135 | 209,378 |
| December 17, 2025 | 4,125 | 4,400 | 4,400 | 4,495 | 4,125 | 532,746 |
| December 16, 2025 | 4,300 | 4,125 | 4,125 | 4,300 | 4,040 | 206,628 |
| December 15, 2025 | 4,160 | 4,110 | 4,110 | 4,160 | 4,070 | 80,703 |
| December 12, 2025 | 4,190 | 4,165 | 4,165 | 4,305 | 3,980 | 179,943 |
| December 11, 2025 | 4,035 | 4,200 | 4,200 | 4,285 | 3,970 | 382,761 |
| December 10, 2025 | 4,010 | 4,035 | 4,035 | 4,070 | 4,000 | 79,072 |
| December 09, 2025 | 4,030 | 4,010 | 4,010 | 4,040 | 3,960 | 91,569 |
| December 08, 2025 | 4,170 | 4,030 | 4,030 | 4,170 | 3,970 | 155,236 |
| December 05, 2025 | 3,980 | 4,190 | 4,190 | 4,360 | 3,970 | 671,191 |
| December 04, 2025 | 4,035 | 3,980 | 3,980 | 4,050 | 3,930 | 93,872 |
| December 03, 2025 | 3,825 | 4,035 | 4,035 | 4,035 | 3,785 | 135,157 |
| December 02, 2025 | 3,800 | 3,800 | 3,800 | 3,810 | 3,750 | 46,542 |
| December 01, 2025 | 3,790 | 3,775 | 3,775 | 3,820 | 3,745 | 51,717 |
| November 28, 2025 | 3,725 | 3,770 | 3,770 | 3,795 | 3,715 | 69,331 |
| November 27, 2025 | 3,690 | 3,705 | 3,705 | 3,760 | 3,680 | 29,061 |
| November 26, 2025 | 3,585 | 3,690 | 3,690 | 3,715 | 3,585 | 31,623 |
| November 25, 2025 | 3,695 | 3,585 | 3,585 | 3,700 | 3,585 | 62,320 |
| November 24, 2025 | 3,725 | 3,695 | 3,695 | 3,725 | 3,650 | 40,857 |
| November 21, 2025 | 3,710 | 3,725 | 3,725 | 3,725 | 3,620 | 70,557 |