9,300.00
-260(-2.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10,000 | 9,300 | 9,300 | 10,300 | 9,010 | 42.85M |
| February 19, 2026 | 8,050 | 9,560 | 9,560 | 9,560 | 7,900 | 57.46M |
| February 13, 2026 | 6,740 | 7,360 | 7,360 | 8,040 | 6,550 | 61.68M |
| February 12, 2026 | 6,320 | 6,500 | 6,500 | 6,630 | 6,230 | 4.63M |
| February 11, 2026 | 6,400 | 6,220 | 6,220 | 6,400 | 6,150 | 2.54M |
| February 10, 2026 | 6,390 | 6,370 | 6,370 | 6,620 | 6,260 | 4.71M |
| February 09, 2026 | 6,450 | 6,330 | 6,330 | 6,540 | 6,240 | 3.93M |
| February 06, 2026 | 6,110 | 6,090 | 6,090 | 6,270 | 5,860 | 4.4M |
| February 05, 2026 | 6,590 | 6,410 | 6,410 | 6,790 | 6,340 | 4.61M |
| February 04, 2026 | 6,800 | 6,700 | 6,700 | 6,880 | 6,580 | 5.77M |
| February 03, 2026 | 6,230 | 6,820 | 6,820 | 7,000 | 6,230 | 18.43M |
| February 02, 2026 | 6,330 | 6,050 | 6,050 | 6,490 | 5,990 | 6.39M |
| January 30, 2026 | 6,590 | 6,430 | 6,430 | 6,780 | 6,410 | 8.55M |
| January 29, 2026 | 6,100 | 6,610 | 6,610 | 6,810 | 5,870 | 18.52M |
| January 28, 2026 | 6,120 | 6,090 | 6,090 | 6,330 | 5,990 | 8.88M |
| January 27, 2026 | 5,860 | 6,030 | 6,030 | 6,410 | 5,730 | 22.47M |
| January 26, 2026 | 5,600 | 5,630 | 5,630 | 5,720 | 5,370 | 8.66M |
| January 23, 2026 | 4,985 | 5,440 | 5,440 | 5,550 | 4,980 | 14.12M |
| January 22, 2026 | 4,900 | 4,910 | 4,910 | 5,040 | 4,880 | 1.91M |
| January 21, 2026 | 4,970 | 4,830 | 4,830 | 4,970 | 4,780 | 2.21M |
| January 20, 2026 | 4,930 | 5,040 | 5,040 | 5,120 | 4,855 | 2.21M |
| January 19, 2026 | 4,975 | 4,915 | 4,915 | 5,070 | 4,910 | 1.71M |
| January 16, 2026 | 5,190 | 4,970 | 4,970 | 5,210 | 4,950 | 2.54M |
| January 15, 2026 | 5,010 | 5,140 | 5,140 | 5,230 | 4,995 | 3.91M |
| January 14, 2026 | 4,940 | 5,010 | 5,010 | 5,200 | 4,800 | 5.97M |
| January 13, 2026 | 4,935 | 4,895 | 4,895 | 4,980 | 4,820 | 1.59M |
| January 12, 2026 | 4,750 | 4,900 | 4,900 | 4,950 | 4,750 | 2.53M |
| January 09, 2026 | 4,715 | 4,720 | 4,720 | 4,900 | 4,715 | 1.65M |
| January 08, 2026 | 4,810 | 4,705 | 4,705 | 4,810 | 4,700 | 1.51M |
| January 07, 2026 | 5,000 | 4,810 | 4,810 | 5,000 | 4,745 | 2.6M |
| January 06, 2026 | 4,815 | 5,000 | 5,000 | 5,000 | 4,790 | 3.57M |
| January 05, 2026 | 4,830 | 4,810 | 4,810 | 4,915 | 4,775 | 1.4M |
| January 02, 2026 | 4,695 | 4,800 | 4,800 | 4,830 | 4,605 | 1.07M |
| December 30, 2025 | 4,745 | 4,695 | 4,695 | 4,810 | 4,670 | 1.04M |
| December 29, 2025 | 4,700 | 4,750 | 4,750 | 4,790 | 4,620 | 783,659 |
| December 26, 2025 | 4,810 | 4,705 | 4,705 | 4,835 | 4,705 | 713,774 |
| December 24, 2025 | 4,865 | 4,810 | 4,810 | 4,885 | 4,780 | 572,159 |
| December 23, 2025 | 4,900 | 4,865 | 4,865 | 4,930 | 4,830 | 1.12M |
| December 22, 2025 | 4,730 | 4,900 | 4,900 | 4,930 | 4,710 | 2.36M |
| December 19, 2025 | 4,560 | 4,690 | 4,690 | 4,755 | 4,560 | 1.63M |
| December 18, 2025 | 4,580 | 4,560 | 4,560 | 4,645 | 4,500 | 1M |
| December 17, 2025 | 4,620 | 4,625 | 4,625 | 4,660 | 4,585 | 792,427 |
| December 16, 2025 | 4,705 | 4,595 | 4,595 | 4,710 | 4,590 | 1.26M |
| December 15, 2025 | 4,740 | 4,705 | 4,705 | 4,780 | 4,670 | 870,054 |
| December 12, 2025 | 4,655 | 4,790 | 4,790 | 4,795 | 4,645 | 1.35M |
| December 11, 2025 | 4,700 | 4,635 | 4,635 | 4,765 | 4,635 | 1.3M |
| December 10, 2025 | 4,720 | 4,660 | 4,660 | 4,735 | 4,650 | 1.12M |
| December 09, 2025 | 4,725 | 4,690 | 4,690 | 4,745 | 4,635 | 1.59M |
| December 08, 2025 | 4,825 | 4,730 | 4,730 | 4,865 | 4,715 | 1.26M |
| December 05, 2025 | 4,775 | 4,825 | 4,825 | 4,825 | 4,760 | 749,113 |
| December 04, 2025 | 4,915 | 4,785 | 4,785 | 4,915 | 4,760 | 1.24M |
| December 03, 2025 | 4,840 | 4,900 | 4,900 | 4,940 | 4,820 | 1.43M |
| December 02, 2025 | 4,740 | 4,815 | 4,815 | 4,820 | 4,710 | 1.04M |
| December 01, 2025 | 4,905 | 4,740 | 4,740 | 4,960 | 4,715 | 2.12M |
| November 28, 2025 | 4,940 | 4,900 | 4,900 | 4,985 | 4,840 | 1.51M |
| November 27, 2025 | 5,100 | 4,940 | 4,940 | 5,190 | 4,925 | 2.56M |
| November 26, 2025 | 4,990 | 5,050 | 5,050 | 5,130 | 4,950 | 1.93M |
| November 25, 2025 | 5,070 | 4,940 | 4,940 | 5,170 | 4,890 | 1.71M |
| November 24, 2025 | 5,180 | 4,990 | 4,990 | 5,180 | 4,955 | 1.5M |
| November 21, 2025 | 4,970 | 5,010 | 5,010 | 5,110 | 4,955 | 1.54M |