5,470.00
-60(-1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,570 | 5,470 | 5,470 | 5,570 | 5,460 | 92,285 |
| February 19, 2026 | 5,500 | 5,530 | 5,530 | 5,550 | 5,460 | 146,731 |
| February 13, 2026 | 5,540 | 5,500 | 5,500 | 5,630 | 5,500 | 118,363 |
| February 12, 2026 | 5,690 | 5,590 | 5,590 | 5,720 | 5,510 | 250,926 |
| February 11, 2026 | 5,520 | 5,570 | 5,570 | 5,660 | 5,470 | 141,484 |
| February 10, 2026 | 5,460 | 5,470 | 5,470 | 5,550 | 5,380 | 102,247 |
| February 09, 2026 | 5,470 | 5,440 | 5,440 | 5,580 | 5,410 | 126,381 |
| February 06, 2026 | 5,560 | 5,480 | 5,480 | 5,570 | 5,210 | 191,976 |
| February 05, 2026 | 5,380 | 5,550 | 5,550 | 5,830 | 5,350 | 736,096 |
| February 04, 2026 | 5,310 | 5,390 | 5,390 | 5,440 | 5,300 | 122,578 |
| February 03, 2026 | 5,140 | 5,410 | 5,410 | 5,480 | 5,110 | 267,096 |
| February 02, 2026 | 5,210 | 5,090 | 5,090 | 5,240 | 5,050 | 88,431 |
| January 30, 2026 | 5,300 | 5,230 | 5,230 | 5,320 | 5,200 | 78,860 |
| January 29, 2026 | 5,310 | 5,300 | 5,300 | 5,330 | 5,200 | 82,658 |
| January 28, 2026 | 5,350 | 5,280 | 5,280 | 5,370 | 5,270 | 95,991 |
| January 27, 2026 | 5,320 | 5,340 | 5,340 | 5,360 | 5,290 | 64,418 |
| January 26, 2026 | 5,340 | 5,320 | 5,320 | 5,380 | 5,300 | 76,027 |
| January 23, 2026 | 5,310 | 5,340 | 5,340 | 5,350 | 5,270 | 74,193 |
| January 22, 2026 | 5,270 | 5,270 | 5,270 | 5,330 | 5,220 | 103,422 |
| January 21, 2026 | 5,240 | 5,220 | 5,220 | 5,280 | 5,150 | 77,002 |
| January 20, 2026 | 5,240 | 5,280 | 5,280 | 5,340 | 5,170 | 76,881 |
| January 19, 2026 | 5,190 | 5,280 | 5,280 | 5,700 | 5,100 | 395,350 |
| January 16, 2026 | 5,160 | 5,100 | 5,100 | 5,220 | 5,090 | 76,036 |
| January 15, 2026 | 5,180 | 5,190 | 5,190 | 5,200 | 5,110 | 58,137 |
| January 14, 2026 | 5,250 | 5,170 | 5,170 | 5,250 | 5,150 | 45,533 |
| January 13, 2026 | 5,300 | 5,250 | 5,250 | 5,340 | 5,190 | 50,769 |
| January 12, 2026 | 5,280 | 5,230 | 5,230 | 5,340 | 5,210 | 43,376 |
| January 09, 2026 | 5,140 | 5,230 | 5,230 | 5,280 | 5,120 | 30,773 |
| January 08, 2026 | 5,300 | 5,160 | 5,160 | 5,300 | 5,130 | 63,782 |
| January 07, 2026 | 5,390 | 5,290 | 5,290 | 5,490 | 5,220 | 84,008 |
| January 06, 2026 | 5,360 | 5,320 | 5,320 | 5,410 | 5,250 | 42,775 |
| January 05, 2026 | 5,380 | 5,360 | 5,360 | 5,420 | 5,320 | 67,235 |
| January 02, 2026 | 5,410 | 5,350 | 5,350 | 5,420 | 5,300 | 57,315 |
| December 30, 2025 | 5,350 | 5,310 | 5,310 | 5,390 | 5,290 | 28,430 |
| December 29, 2025 | 5,480 | 5,390 | 5,390 | 5,490 | 5,350 | 70,597 |
| December 26, 2025 | 5,310 | 5,410 | 5,410 | 5,430 | 5,310 | 31,005 |
| December 24, 2025 | 5,400 | 5,310 | 5,310 | 5,430 | 5,290 | 29,994 |
| December 23, 2025 | 5,380 | 5,400 | 5,400 | 5,460 | 5,330 | 38,306 |
| December 22, 2025 | 5,400 | 5,410 | 5,410 | 5,520 | 5,390 | 58,118 |
| December 19, 2025 | 5,300 | 5,380 | 5,380 | 5,480 | 5,280 | 43,045 |
| December 18, 2025 | 5,340 | 5,270 | 5,270 | 5,340 | 5,200 | 52,558 |
| December 17, 2025 | 5,300 | 5,340 | 5,340 | 5,400 | 5,290 | 38,065 |
| December 16, 2025 | 5,480 | 5,330 | 5,330 | 5,510 | 5,050 | 91,597 |
| December 15, 2025 | 5,590 | 5,510 | 5,510 | 5,690 | 5,420 | 154,005 |
| December 12, 2025 | 5,490 | 5,590 | 5,590 | 5,610 | 5,360 | 153,811 |
| December 11, 2025 | 5,270 | 5,530 | 5,530 | 5,600 | 5,240 | 278,117 |
| December 10, 2025 | 5,330 | 5,250 | 5,250 | 5,340 | 5,240 | 37,454 |
| December 09, 2025 | 5,260 | 5,330 | 5,330 | 5,330 | 5,230 | 25,526 |
| December 08, 2025 | 5,290 | 5,250 | 5,250 | 5,300 | 5,200 | 35,213 |
| December 05, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,200 | 24,150 |
| December 04, 2025 | 5,270 | 5,250 | 5,250 | 5,300 | 5,210 | 18,213 |
| December 03, 2025 | 5,300 | 5,270 | 5,270 | 5,310 | 5,210 | 30,037 |
| December 02, 2025 | 5,260 | 5,290 | 5,290 | 5,290 | 5,220 | 20,101 |
| December 01, 2025 | 5,300 | 5,250 | 5,250 | 5,340 | 5,230 | 41,148 |
| November 28, 2025 | 5,290 | 5,300 | 5,300 | 5,320 | 5,200 | 38,896 |
| November 27, 2025 | 5,310 | 5,280 | 5,280 | 5,340 | 5,250 | 38,576 |
| November 26, 2025 | 5,250 | 5,310 | 5,310 | 5,330 | 5,170 | 78,306 |
| November 25, 2025 | 5,260 | 5,170 | 5,170 | 5,310 | 5,150 | 87,917 |
| November 24, 2025 | 5,190 | 5,280 | 5,280 | 5,380 | 5,100 | 242,153 |
| November 21, 2025 | 5,050 | 5,130 | 5,130 | 5,140 | 4,995 | 68,289 |