5,480.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,530 | 5,480 | 5,480 | 5,660 | 5,270 | 4.25M |
| February 19, 2026 | 4,225 | 5,480 | 5,480 | 5,560 | 4,225 | 11.42M |
| February 13, 2026 | 4,230 | 4,280 | 4,280 | 4,315 | 4,180 | 623,134 |
| February 12, 2026 | 4,325 | 4,230 | 4,230 | 4,325 | 4,205 | 581,788 |
| February 11, 2026 | 4,400 | 4,325 | 4,325 | 4,460 | 4,260 | 904,007 |
| February 10, 2026 | 4,275 | 4,375 | 4,375 | 4,610 | 4,195 | 3.04M |
| February 09, 2026 | 4,050 | 4,235 | 4,235 | 4,420 | 3,910 | 3.85M |
| February 06, 2026 | 3,985 | 4,020 | 4,020 | 4,045 | 3,840 | 547,975 |
| February 05, 2026 | 4,020 | 4,025 | 4,025 | 4,080 | 4,000 | 501,359 |
| February 04, 2026 | 4,000 | 4,035 | 4,035 | 4,055 | 3,980 | 445,437 |
| February 03, 2026 | 3,900 | 4,000 | 4,000 | 4,010 | 3,890 | 431,722 |
| February 02, 2026 | 3,990 | 3,855 | 3,855 | 4,005 | 3,850 | 511,701 |
| January 30, 2026 | 4,045 | 4,015 | 4,015 | 4,050 | 3,940 | 729,722 |
| January 29, 2026 | 4,000 | 4,040 | 4,040 | 4,055 | 3,900 | 742,254 |
| January 28, 2026 | 3,985 | 4,000 | 4,000 | 4,030 | 3,970 | 654,777 |
| January 27, 2026 | 3,980 | 3,985 | 3,985 | 4,035 | 3,935 | 406,481 |
| January 26, 2026 | 3,945 | 3,990 | 3,990 | 4,025 | 3,925 | 411,124 |
| January 23, 2026 | 3,850 | 3,945 | 3,945 | 3,955 | 3,830 | 471,502 |
| January 22, 2026 | 3,820 | 3,850 | 3,850 | 3,860 | 3,760 | 452,110 |
| January 21, 2026 | 3,880 | 3,795 | 3,795 | 3,885 | 3,740 | 427,143 |
| January 20, 2026 | 3,810 | 3,895 | 3,895 | 3,960 | 3,780 | 572,825 |
| January 19, 2026 | 4,010 | 3,810 | 3,810 | 4,060 | 3,805 | 860,283 |
| January 16, 2026 | 3,815 | 3,980 | 3,980 | 4,132 | 3,805 | 1.8M |
| January 15, 2026 | 3,730 | 3,850 | 3,850 | 3,860 | 3,685 | 292,680 |
| January 14, 2026 | 3,740 | 3,765 | 3,765 | 3,815 | 3,705 | 227,914 |
| January 13, 2026 | 3,740 | 3,740 | 3,740 | 3,815 | 3,715 | 218,727 |
| January 12, 2026 | 3,700 | 3,735 | 3,735 | 3,755 | 3,645 | 231,074 |
| January 09, 2026 | 3,640 | 3,670 | 3,670 | 3,690 | 3,600 | 209,418 |
| January 08, 2026 | 3,750 | 3,640 | 3,640 | 3,785 | 3,640 | 348,688 |
| January 07, 2026 | 3,810 | 3,750 | 3,750 | 3,820 | 3,725 | 337,378 |
| January 06, 2026 | 3,835 | 3,810 | 3,810 | 4,015 | 3,805 | 613,522 |
| January 05, 2026 | 3,825 | 3,800 | 3,800 | 3,835 | 3,770 | 307,093 |
| January 02, 2026 | 3,785 | 3,830 | 3,830 | 3,925 | 3,785 | 304,963 |
| December 30, 2025 | 3,740 | 3,785 | 3,785 | 3,800 | 3,705 | 138,326 |
| December 29, 2025 | 3,740 | 3,740 | 3,740 | 3,785 | 3,735 | 161,595 |
| December 26, 2025 | 3,805 | 3,780 | 3,780 | 3,815 | 3,760 | 230,696 |
| December 24, 2025 | 3,840 | 3,800 | 3,800 | 3,865 | 3,790 | 170,989 |
| December 23, 2025 | 3,920 | 3,830 | 3,830 | 3,945 | 3,830 | 297,193 |
| December 22, 2025 | 3,950 | 3,915 | 3,915 | 3,995 | 3,885 | 357,026 |
| December 19, 2025 | 3,910 | 3,925 | 3,925 | 4,015 | 3,890 | 418,553 |
| December 18, 2025 | 3,900 | 3,910 | 3,910 | 4,000 | 3,810 | 317,897 |
| December 17, 2025 | 3,870 | 3,900 | 3,900 | 3,980 | 3,800 | 349,385 |
| December 16, 2025 | 3,930 | 3,870 | 3,870 | 3,955 | 3,865 | 204,260 |
| December 15, 2025 | 3,930 | 3,920 | 3,920 | 3,955 | 3,885 | 185,237 |
| December 12, 2025 | 4,005 | 3,955 | 3,955 | 4,015 | 3,920 | 304,625 |
| December 11, 2025 | 3,935 | 4,005 | 4,005 | 4,050 | 3,935 | 299,737 |
| December 10, 2025 | 4,015 | 3,940 | 3,940 | 4,020 | 3,940 | 221,148 |
| December 09, 2025 | 3,960 | 3,990 | 3,990 | 4,060 | 3,920 | 416,549 |
| December 08, 2025 | 3,960 | 3,970 | 3,970 | 4,115 | 3,950 | 686,754 |
| December 05, 2025 | 3,945 | 3,940 | 3,940 | 3,950 | 3,880 | 229,837 |
| December 04, 2025 | 3,990 | 3,945 | 3,945 | 4,020 | 3,870 | 311,428 |
| December 03, 2025 | 3,985 | 3,985 | 3,985 | 4,000 | 3,950 | 172,075 |
| December 02, 2025 | 3,945 | 3,985 | 3,985 | 4,005 | 3,870 | 347,080 |
| December 01, 2025 | 4,080 | 3,990 | 3,990 | 4,080 | 3,930 | 479,030 |
| November 28, 2025 | 3,935 | 4,015 | 4,015 | 4,060 | 3,905 | 595,726 |
| November 27, 2025 | 3,960 | 3,930 | 3,930 | 3,960 | 3,900 | 280,811 |
| November 26, 2025 | 3,895 | 3,945 | 3,945 | 4,020 | 3,855 | 1.02M |
| November 25, 2025 | 3,800 | 3,830 | 3,830 | 3,965 | 3,790 | 688,486 |
| November 24, 2025 | 3,795 | 3,750 | 3,750 | 3,850 | 3,740 | 279,942 |
| November 21, 2025 | 3,820 | 3,765 | 3,765 | 3,855 | 3,740 | 308,451 |