5,170.00
-50(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,540 | 5,170 | 5,170 | 5,540 | 5,090 | 97,839 |
| February 19, 2026 | 5,000 | 5,220 | 5,220 | 5,260 | 4,980 | 293,968 |
| February 13, 2026 | 4,570 | 4,730 | 4,730 | 4,850 | 4,570 | 237,169 |
| February 12, 2026 | 4,465 | 4,505 | 4,505 | 4,525 | 4,450 | 47,525 |
| February 11, 2026 | 4,405 | 4,435 | 4,435 | 4,455 | 4,370 | 23,653 |
| February 10, 2026 | 4,320 | 4,390 | 4,390 | 4,405 | 4,285 | 53,327 |
| February 09, 2026 | 4,290 | 4,310 | 4,310 | 4,380 | 4,275 | 50,439 |
| February 06, 2026 | 4,235 | 4,235 | 4,235 | 4,295 | 4,090 | 68,707 |
| February 05, 2026 | 4,270 | 4,275 | 4,275 | 4,350 | 4,235 | 79,039 |
| February 04, 2026 | 4,290 | 4,325 | 4,325 | 4,340 | 4,250 | 67,673 |
| February 03, 2026 | 4,145 | 4,290 | 4,290 | 4,330 | 4,145 | 51,377 |
| February 02, 2026 | 4,345 | 4,120 | 4,120 | 4,345 | 4,085 | 58,746 |
| January 30, 2026 | 4,315 | 4,345 | 4,345 | 4,395 | 4,250 | 98,389 |
| January 29, 2026 | 4,110 | 4,320 | 4,320 | 4,370 | 4,065 | 152,021 |
| January 28, 2026 | 4,105 | 4,110 | 4,110 | 4,165 | 4,080 | 57,050 |
| January 27, 2026 | 4,050 | 4,090 | 4,090 | 4,100 | 4,025 | 37,158 |
| January 26, 2026 | 4,020 | 4,060 | 4,060 | 4,115 | 4,020 | 57,644 |
| January 23, 2026 | 3,895 | 4,020 | 4,020 | 4,035 | 3,895 | 75,667 |
| January 22, 2026 | 3,905 | 3,890 | 3,890 | 3,995 | 3,885 | 25,188 |
| January 21, 2026 | 3,920 | 3,905 | 3,905 | 3,925 | 3,870 | 29,753 |
| January 20, 2026 | 3,900 | 3,925 | 3,925 | 3,970 | 3,860 | 54,789 |
| January 19, 2026 | 3,900 | 3,900 | 3,900 | 3,935 | 3,880 | 28,192 |
| January 16, 2026 | 3,870 | 3,905 | 3,905 | 3,910 | 3,870 | 38,286 |
| January 15, 2026 | 3,840 | 3,875 | 3,875 | 3,890 | 3,840 | 19,503 |
| January 14, 2026 | 3,815 | 3,835 | 3,835 | 3,860 | 3,780 | 16,989 |
| January 13, 2026 | 3,765 | 3,795 | 3,795 | 3,795 | 3,765 | 15,212 |
| January 12, 2026 | 3,780 | 3,760 | 3,760 | 3,805 | 3,740 | 54,021 |
| January 09, 2026 | 3,755 | 3,760 | 3,760 | 3,760 | 3,735 | 18,182 |
| January 08, 2026 | 3,810 | 3,750 | 3,750 | 3,810 | 3,750 | 27,717 |
| January 07, 2026 | 3,860 | 3,805 | 3,805 | 3,885 | 3,795 | 51,692 |
| January 06, 2026 | 3,755 | 3,860 | 3,860 | 3,865 | 3,745 | 58,926 |
| January 05, 2026 | 3,750 | 3,745 | 3,745 | 3,770 | 3,725 | 35,145 |
| January 02, 2026 | 3,750 | 3,745 | 3,745 | 3,800 | 3,725 | 13,262 |
| December 30, 2025 | 3,760 | 3,745 | 3,745 | 3,760 | 3,730 | 28,569 |
| December 29, 2025 | 3,810 | 3,760 | 3,760 | 3,810 | 3,745 | 15,411 |
| December 26, 2025 | 3,835 | 3,810 | 3,810 | 3,835 | 3,790 | 22,363 |
| December 24, 2025 | 3,845 | 3,820 | 3,820 | 3,845 | 3,815 | 11,013 |
| December 23, 2025 | 3,835 | 3,825 | 3,825 | 3,870 | 3,815 | 28,960 |
| December 22, 2025 | 3,810 | 3,820 | 3,820 | 3,840 | 3,790 | 15,682 |
| December 19, 2025 | 3,790 | 3,805 | 3,805 | 3,805 | 3,770 | 17,011 |
| December 18, 2025 | 3,795 | 3,785 | 3,785 | 3,795 | 3,745 | 12,968 |
| December 17, 2025 | 3,765 | 3,790 | 3,790 | 3,797 | 3,755 | 13,208 |
| December 16, 2025 | 3,825 | 3,760 | 3,760 | 3,825 | 3,760 | 21,832 |
| December 15, 2025 | 3,825 | 3,820 | 3,820 | 3,835 | 3,790 | 14,512 |
| December 12, 2025 | 3,810 | 3,865 | 3,865 | 3,890 | 3,780 | 31,390 |
| December 11, 2025 | 3,775 | 3,800 | 3,800 | 3,840 | 3,775 | 8,868 |
| December 10, 2025 | 3,805 | 3,770 | 3,770 | 3,805 | 3,755 | 10,125 |
| December 09, 2025 | 3,795 | 3,800 | 3,800 | 3,815 | 3,780 | 5,031 |
| December 08, 2025 | 3,850 | 3,820 | 3,820 | 3,850 | 3,790 | 15,611 |
| December 05, 2025 | 3,875 | 3,845 | 3,845 | 3,875 | 3,795 | 17,179 |
| December 04, 2025 | 3,855 | 3,820 | 3,820 | 3,860 | 3,810 | 13,184 |
| December 03, 2025 | 3,815 | 3,850 | 3,850 | 3,860 | 3,795 | 19,172 |
| December 02, 2025 | 3,795 | 3,815 | 3,815 | 3,830 | 3,775 | 25,701 |
| December 01, 2025 | 3,835 | 3,790 | 3,790 | 3,835 | 3,760 | 16,986 |
| November 28, 2025 | 3,800 | 3,795 | 3,795 | 3,800 | 3,765 | 14,540 |
| November 27, 2025 | 3,815 | 3,795 | 3,795 | 3,825 | 3,770 | 11,375 |
| November 26, 2025 | 3,750 | 3,810 | 3,810 | 3,810 | 3,750 | 11,905 |
| November 25, 2025 | 3,790 | 3,745 | 3,745 | 3,825 | 3,725 | 24,154 |
| November 24, 2025 | 3,780 | 3,770 | 3,770 | 3,800 | 3,730 | 21,198 |
| November 21, 2025 | 3,755 | 3,765 | 3,765 | 3,785 | 3,730 | 20,092 |