5,950.00
-100(-1.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,280 | 5,950 | 5,950 | 6,280 | 5,950 | 111,863 |
| February 19, 2026 | 6,150 | 6,050 | 6,050 | 6,150 | 6,000 | 84,043 |
| February 13, 2026 | 6,190 | 6,120 | 6,120 | 6,230 | 6,000 | 130,236 |
| February 12, 2026 | 6,190 | 6,190 | 6,190 | 6,190 | 6,100 | 111,565 |
| February 11, 2026 | 5,950 | 6,100 | 6,100 | 6,170 | 5,930 | 356,203 |
| February 10, 2026 | 5,970 | 5,950 | 5,950 | 6,050 | 5,920 | 118,957 |
| February 09, 2026 | 6,100 | 5,970 | 5,970 | 6,200 | 5,810 | 329,185 |
| February 06, 2026 | 5,830 | 6,010 | 6,010 | 6,100 | 5,750 | 428,426 |
| February 05, 2026 | 5,880 | 5,810 | 5,810 | 6,000 | 5,680 | 430,914 |
| February 04, 2026 | 5,550 | 5,750 | 5,750 | 5,750 | 5,450 | 591,735 |
| February 03, 2026 | 5,410 | 5,510 | 5,510 | 5,560 | 5,400 | 150,303 |
| February 02, 2026 | 5,390 | 5,400 | 5,400 | 5,450 | 5,330 | 147,552 |
| January 30, 2026 | 5,500 | 5,400 | 5,400 | 5,590 | 5,340 | 103,513 |
| January 29, 2026 | 5,490 | 5,500 | 5,500 | 5,510 | 5,440 | 113,021 |
| January 28, 2026 | 5,500 | 5,490 | 5,490 | 5,600 | 5,420 | 77,256 |
| January 27, 2026 | 5,430 | 5,480 | 5,480 | 5,520 | 5,360 | 117,761 |
| January 26, 2026 | 5,520 | 5,440 | 5,440 | 5,520 | 5,360 | 98,655 |
| January 23, 2026 | 5,500 | 5,490 | 5,490 | 5,550 | 5,430 | 66,872 |
| January 22, 2026 | 5,380 | 5,450 | 5,450 | 5,550 | 5,350 | 68,928 |
| January 21, 2026 | 5,420 | 5,430 | 5,430 | 5,450 | 5,330 | 87,059 |
| January 20, 2026 | 5,470 | 5,420 | 5,420 | 5,650 | 5,380 | 63,780 |
| January 19, 2026 | 5,500 | 5,470 | 5,470 | 5,620 | 5,450 | 319,562 |
| January 16, 2026 | 5,460 | 5,470 | 5,470 | 5,550 | 5,410 | 97,905 |
| January 15, 2026 | 5,590 | 5,460 | 5,460 | 5,590 | 5,380 | 92,916 |
| January 14, 2026 | 5,530 | 5,450 | 5,450 | 5,590 | 5,390 | 79,231 |
| January 13, 2026 | 5,640 | 5,530 | 5,530 | 5,660 | 5,510 | 78,595 |
| January 12, 2026 | 5,620 | 5,640 | 5,640 | 5,730 | 5,580 | 71,670 |
| January 09, 2026 | 5,600 | 5,610 | 5,610 | 5,700 | 5,520 | 113,594 |
| January 08, 2026 | 5,620 | 5,570 | 5,570 | 5,660 | 5,460 | 83,857 |
| January 07, 2026 | 5,500 | 5,620 | 5,620 | 5,620 | 5,500 | 65,842 |
| January 06, 2026 | 5,630 | 5,500 | 5,500 | 5,670 | 5,370 | 140,620 |
| January 05, 2026 | 5,670 | 5,640 | 5,640 | 5,670 | 5,510 | 119,084 |
| January 02, 2026 | 5,720 | 5,670 | 5,670 | 5,950 | 5,580 | 145,935 |
| December 30, 2025 | 5,740 | 5,720 | 5,720 | 5,780 | 5,710 | 40,292 |
| December 29, 2025 | 5,770 | 5,740 | 5,740 | 5,770 | 5,710 | 35,299 |
| December 26, 2025 | 5,810 | 5,740 | 5,740 | 5,840 | 5,710 | 146,818 |
| December 24, 2025 | 5,870 | 5,810 | 5,810 | 5,910 | 5,800 | 78,509 |
| December 23, 2025 | 5,930 | 5,910 | 5,910 | 6,000 | 5,850 | 153,323 |
| December 22, 2025 | 5,990 | 5,930 | 5,930 | 5,990 | 5,880 | 66,287 |
| December 19, 2025 | 5,900 | 5,930 | 5,930 | 5,970 | 5,880 | 86,944 |
| December 18, 2025 | 5,900 | 5,900 | 5,900 | 5,950 | 5,840 | 79,425 |
| December 17, 2025 | 5,960 | 5,930 | 5,930 | 5,960 | 5,870 | 54,334 |
| December 16, 2025 | 5,950 | 5,870 | 5,870 | 5,950 | 5,810 | 95,562 |
| December 15, 2025 | 5,870 | 5,940 | 5,940 | 5,980 | 5,860 | 168,745 |
| December 12, 2025 | 5,890 | 5,880 | 5,880 | 6,040 | 5,790 | 290,995 |
| December 11, 2025 | 5,930 | 5,890 | 5,890 | 5,940 | 5,810 | 148,844 |
| December 10, 2025 | 5,900 | 5,900 | 5,900 | 5,980 | 5,830 | 130,184 |
| December 09, 2025 | 5,870 | 5,900 | 5,900 | 5,970 | 5,780 | 92,790 |
| December 08, 2025 | 5,940 | 5,870 | 5,870 | 5,940 | 5,800 | 99,161 |
| December 05, 2025 | 5,810 | 5,900 | 5,900 | 5,920 | 5,740 | 160,601 |
| December 04, 2025 | 5,980 | 5,810 | 5,810 | 6,000 | 5,730 | 152,833 |
| December 03, 2025 | 5,940 | 5,980 | 5,980 | 6,050 | 5,830 | 182,062 |
| December 02, 2025 | 5,850 | 5,940 | 5,940 | 5,980 | 5,850 | 106,980 |
| December 01, 2025 | 5,870 | 5,840 | 5,840 | 5,950 | 5,800 | 90,354 |
| November 28, 2025 | 5,840 | 5,870 | 5,870 | 5,920 | 5,720 | 182,263 |
| November 27, 2025 | 5,580 | 5,800 | 5,800 | 5,860 | 5,580 | 107,485 |
| November 26, 2025 | 5,490 | 5,620 | 5,620 | 5,640 | 5,390 | 140,545 |
| November 25, 2025 | 5,500 | 5,490 | 5,490 | 5,720 | 5,480 | 147,875 |
| November 24, 2025 | 5,600 | 5,570 | 5,570 | 5,900 | 5,450 | 331,889 |
| November 21, 2025 | 5,190 | 5,530 | 5,530 | 5,640 | 5,120 | 419,319 |
