5,770.00
-110(-1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,370 | 5,770 | 5,770 | 6,370 | 5,530 | 5.57M |
| February 19, 2026 | 5,490 | 5,880 | 5,880 | 6,070 | 5,300 | 9.21M |
| February 13, 2026 | 4,880 | 5,040 | 5,040 | 5,220 | 4,740 | 4.92M |
| February 12, 2026 | 4,640 | 4,705 | 4,705 | 4,755 | 4,620 | 1.08M |
| February 11, 2026 | 4,640 | 4,600 | 4,600 | 4,675 | 4,540 | 822,702 |
| February 10, 2026 | 4,435 | 4,580 | 4,580 | 4,660 | 4,430 | 896,435 |
| February 09, 2026 | 4,500 | 4,420 | 4,420 | 4,570 | 4,405 | 716,342 |
| February 06, 2026 | 4,290 | 4,370 | 4,370 | 4,415 | 4,155 | 557,041 |
| February 05, 2026 | 4,490 | 4,435 | 4,435 | 4,545 | 4,380 | 605,186 |
| February 04, 2026 | 4,510 | 4,565 | 4,565 | 4,660 | 4,410 | 886,441 |
| February 03, 2026 | 4,320 | 4,510 | 4,510 | 4,570 | 4,310 | 1.05M |
| February 02, 2026 | 4,570 | 4,230 | 4,230 | 4,570 | 4,115 | 1.57M |
| January 30, 2026 | 4,500 | 4,620 | 4,620 | 4,710 | 4,430 | 2.44M |
| January 29, 2026 | 4,130 | 4,500 | 4,500 | 4,540 | 4,040 | 3.9M |
| January 28, 2026 | 4,160 | 4,130 | 4,130 | 4,215 | 4,105 | 761,549 |
| January 27, 2026 | 4,105 | 4,125 | 4,125 | 4,165 | 4,010 | 820,565 |
| January 26, 2026 | 4,075 | 4,100 | 4,100 | 4,175 | 3,980 | 940,655 |
| January 23, 2026 | 3,910 | 4,035 | 4,035 | 4,060 | 3,905 | 1.78M |
| January 22, 2026 | 3,875 | 3,870 | 3,870 | 4,000 | 3,850 | 531,659 |
| January 21, 2026 | 3,870 | 3,855 | 3,855 | 3,890 | 3,790 | 377,407 |
| January 20, 2026 | 3,860 | 3,935 | 3,935 | 3,990 | 3,840 | 412,041 |
| January 19, 2026 | 3,940 | 3,890 | 3,890 | 4,040 | 3,860 | 549,572 |
| January 16, 2026 | 3,895 | 3,940 | 3,940 | 3,955 | 3,860 | 697,998 |
| January 15, 2026 | 3,850 | 3,880 | 3,880 | 3,930 | 3,845 | 564,123 |
| January 14, 2026 | 3,750 | 3,845 | 3,845 | 3,880 | 3,735 | 495,881 |
| January 13, 2026 | 3,735 | 3,755 | 3,755 | 3,760 | 3,705 | 219,441 |
| January 12, 2026 | 3,730 | 3,730 | 3,730 | 3,835 | 3,705 | 382,468 |
| January 09, 2026 | 3,755 | 3,710 | 3,710 | 3,765 | 3,705 | 288,509 |
| January 08, 2026 | 3,820 | 3,755 | 3,755 | 3,835 | 3,740 | 467,857 |
| January 07, 2026 | 3,940 | 3,845 | 3,845 | 4,030 | 3,825 | 759,419 |
| January 06, 2026 | 3,685 | 3,935 | 3,935 | 3,940 | 3,660 | 1.35M |
| January 05, 2026 | 3,650 | 3,690 | 3,690 | 3,710 | 3,640 | 357,315 |
| January 02, 2026 | 3,705 | 3,650 | 3,650 | 3,705 | 3,615 | 331,540 |
| December 30, 2025 | 3,670 | 3,690 | 3,690 | 3,700 | 3,635 | 265,590 |
| December 29, 2025 | 3,760 | 3,700 | 3,700 | 3,760 | 3,655 | 283,002 |
| December 26, 2025 | 3,830 | 3,760 | 3,760 | 3,830 | 3,760 | 313,396 |
| December 24, 2025 | 3,810 | 3,825 | 3,825 | 3,830 | 3,785 | 280,574 |
| December 23, 2025 | 3,820 | 3,810 | 3,810 | 3,840 | 3,790 | 363,690 |
| December 22, 2025 | 3,760 | 3,815 | 3,815 | 3,830 | 3,760 | 339,716 |
| December 19, 2025 | 3,700 | 3,745 | 3,745 | 3,785 | 3,690 | 438,719 |
| December 18, 2025 | 3,695 | 3,695 | 3,695 | 3,740 | 3,670 | 234,979 |
| December 17, 2025 | 3,740 | 3,705 | 3,705 | 3,745 | 3,695 | 295,684 |
| December 16, 2025 | 3,775 | 3,725 | 3,725 | 3,795 | 3,725 | 262,101 |
| December 15, 2025 | 3,780 | 3,785 | 3,785 | 3,830 | 3,780 | 418,918 |
| December 12, 2025 | 3,690 | 3,840 | 3,840 | 3,890 | 3,690 | 1.1M |
| December 11, 2025 | 3,700 | 3,680 | 3,680 | 3,740 | 3,675 | 291,090 |
| December 10, 2025 | 3,685 | 3,680 | 3,680 | 3,700 | 3,655 | 316,385 |
| December 09, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,665 | 299,199 |
| December 08, 2025 | 3,795 | 3,710 | 3,710 | 3,800 | 3,685 | 390,481 |
| December 05, 2025 | 3,785 | 3,780 | 3,780 | 3,790 | 3,730 | 300,790 |
| December 04, 2025 | 3,825 | 3,785 | 3,785 | 3,825 | 3,760 | 215,838 |
| December 03, 2025 | 3,760 | 3,825 | 3,825 | 3,850 | 3,745 | 387,139 |
| December 02, 2025 | 3,720 | 3,760 | 3,760 | 3,765 | 3,705 | 224,807 |
| December 01, 2025 | 3,770 | 3,720 | 3,720 | 3,770 | 3,690 | 154,847 |
| November 28, 2025 | 3,720 | 3,730 | 3,730 | 3,735 | 3,695 | 179,586 |
| November 27, 2025 | 3,720 | 3,720 | 3,720 | 3,740 | 3,690 | 155,156 |
| November 26, 2025 | 3,660 | 3,720 | 3,720 | 3,720 | 3,640 | 221,309 |
| November 25, 2025 | 3,690 | 3,635 | 3,635 | 3,715 | 3,600 | 357,348 |
| November 24, 2025 | 3,710 | 3,665 | 3,665 | 3,735 | 3,660 | 280,434 |
| November 21, 2025 | 3,700 | 3,700 | 3,700 | 3,725 | 3,660 | 358,282 |