5,300.00
+30(+0.57%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,270 | 5,300 | 5,300 | 5,410 | 5,210 | 82,325 |
| February 19, 2026 | 5,210 | 5,270 | 5,270 | 5,280 | 5,140 | 38,548 |
| February 13, 2026 | 5,220 | 5,210 | 5,210 | 5,250 | 5,140 | 29,264 |
| February 12, 2026 | 5,230 | 5,240 | 5,240 | 5,270 | 5,170 | 25,702 |
| February 11, 2026 | 5,210 | 5,220 | 5,220 | 5,230 | 5,170 | 14,558 |
| February 10, 2026 | 5,180 | 5,210 | 5,210 | 5,250 | 5,130 | 30,738 |
| February 09, 2026 | 5,140 | 5,140 | 5,140 | 5,220 | 5,140 | 24,834 |
| February 06, 2026 | 5,080 | 5,140 | 5,140 | 5,240 | 4,955 | 77,065 |
| February 05, 2026 | 5,190 | 5,090 | 5,090 | 5,190 | 5,090 | 23,366 |
| February 04, 2026 | 5,120 | 5,170 | 5,170 | 5,200 | 5,050 | 29,650 |
| February 03, 2026 | 5,050 | 5,090 | 5,090 | 5,100 | 5,000 | 38,215 |
| February 02, 2026 | 5,200 | 5,020 | 5,020 | 5,200 | 5,020 | 75,118 |
| January 30, 2026 | 5,320 | 5,180 | 5,180 | 5,350 | 5,150 | 56,064 |
| January 29, 2026 | 5,250 | 5,320 | 5,320 | 5,320 | 5,200 | 52,294 |
| January 28, 2026 | 5,350 | 5,260 | 5,260 | 5,360 | 5,250 | 47,955 |
| January 27, 2026 | 5,410 | 5,340 | 5,340 | 5,410 | 5,310 | 44,547 |
| January 26, 2026 | 5,420 | 5,410 | 5,410 | 5,450 | 5,320 | 91,090 |
| January 23, 2026 | 5,400 | 5,380 | 5,380 | 5,420 | 5,300 | 70,043 |
| January 22, 2026 | 5,240 | 5,400 | 5,400 | 5,540 | 5,160 | 107,327 |
| January 21, 2026 | 5,320 | 5,210 | 5,210 | 5,340 | 5,150 | 45,168 |
| January 20, 2026 | 5,160 | 5,320 | 5,320 | 5,460 | 5,150 | 59,436 |
| January 19, 2026 | 5,300 | 5,220 | 5,220 | 5,320 | 5,200 | 72,038 |
| January 16, 2026 | 5,340 | 5,320 | 5,320 | 5,390 | 5,280 | 68,792 |
| January 15, 2026 | 5,430 | 5,340 | 5,340 | 5,430 | 5,270 | 37,713 |
| January 14, 2026 | 5,480 | 5,310 | 5,310 | 5,480 | 5,250 | 28,024 |
| January 13, 2026 | 5,300 | 5,310 | 5,310 | 5,350 | 5,280 | 34,457 |
| January 12, 2026 | 5,300 | 5,340 | 5,340 | 5,340 | 5,210 | 43,850 |
| January 09, 2026 | 5,320 | 5,310 | 5,310 | 5,360 | 5,260 | 36,803 |
| January 08, 2026 | 5,460 | 5,280 | 5,280 | 5,500 | 5,210 | 95,997 |
| January 07, 2026 | 5,520 | 5,470 | 5,470 | 5,550 | 5,380 | 80,974 |
| January 06, 2026 | 5,500 | 5,410 | 5,410 | 5,630 | 5,380 | 179,043 |
| January 05, 2026 | 5,580 | 5,500 | 5,500 | 5,610 | 5,460 | 65,348 |
| January 02, 2026 | 5,510 | 5,580 | 5,580 | 5,610 | 5,500 | 26,949 |
| December 30, 2025 | 5,680 | 5,500 | 5,500 | 5,680 | 5,490 | 65,254 |
| December 29, 2025 | 5,650 | 5,680 | 5,680 | 5,790 | 5,530 | 79,195 |
| December 26, 2025 | 5,640 | 5,650 | 5,650 | 5,690 | 5,570 | 73,169 |
| December 24, 2025 | 5,690 | 5,680 | 5,680 | 5,740 | 5,640 | 36,513 |
| December 23, 2025 | 5,870 | 5,690 | 5,690 | 5,870 | 5,660 | 102,162 |
| December 22, 2025 | 5,870 | 5,860 | 5,860 | 5,890 | 5,790 | 65,176 |
| December 19, 2025 | 5,810 | 5,850 | 5,850 | 5,860 | 5,740 | 71,362 |
| December 18, 2025 | 5,890 | 5,810 | 5,810 | 5,900 | 5,760 | 61,198 |
| December 17, 2025 | 5,820 | 5,900 | 5,900 | 5,910 | 5,810 | 96,303 |
| December 16, 2025 | 5,940 | 5,810 | 5,810 | 5,990 | 5,790 | 123,213 |
| December 15, 2025 | 6,080 | 5,890 | 5,890 | 6,320 | 5,880 | 621,812 |
| December 12, 2025 | 5,890 | 5,930 | 5,930 | 5,990 | 5,830 | 107,662 |
| December 11, 2025 | 5,680 | 5,880 | 5,880 | 6,000 | 5,650 | 227,499 |
| December 10, 2025 | 5,700 | 5,700 | 5,700 | 5,770 | 5,610 | 96,778 |
| December 09, 2025 | 5,600 | 5,710 | 5,710 | 5,740 | 5,570 | 94,357 |
| December 08, 2025 | 5,650 | 5,670 | 5,670 | 5,720 | 5,600 | 128,626 |
| December 05, 2025 | 5,800 | 5,590 | 5,590 | 5,810 | 5,540 | 291,238 |
| December 04, 2025 | 5,870 | 5,810 | 5,810 | 5,940 | 5,770 | 268,697 |
| December 03, 2025 | 5,840 | 5,960 | 5,960 | 6,400 | 5,770 | 1.26M |
| December 02, 2025 | 5,940 | 5,800 | 5,800 | 5,940 | 5,750 | 177,313 |
| December 01, 2025 | 5,850 | 5,860 | 5,860 | 5,960 | 5,810 | 473,401 |
| November 28, 2025 | 5,840 | 5,780 | 5,780 | 5,920 | 5,720 | 342,771 |
| November 27, 2025 | 6,010 | 5,820 | 5,820 | 6,090 | 5,710 | 443,034 |
| November 26, 2025 | 6,460 | 6,000 | 6,000 | 6,500 | 5,980 | 720,001 |
| November 25, 2025 | 6,230 | 6,250 | 6,250 | 6,680 | 5,920 | 1.97M |
| November 24, 2025 | 6,670 | 6,250 | 6,250 | 7,130 | 6,120 | 2.62M |
| November 21, 2025 | 7,320 | 6,610 | 6,610 | 7,470 | 6,400 | 2.85M |