5,100.00
-60(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,150 | 5,100 | 5,100 | 5,210 | 5,090 | 203,014 |
| February 19, 2026 | 5,090 | 5,160 | 5,160 | 5,260 | 5,030 | 296,968 |
| February 13, 2026 | 5,180 | 5,090 | 5,090 | 5,220 | 5,030 | 369,972 |
| February 12, 2026 | 5,060 | 5,180 | 5,180 | 5,440 | 5,000 | 1.74M |
| February 11, 2026 | 4,895 | 5,040 | 5,040 | 5,500 | 4,880 | 2.15M |
| February 10, 2026 | 4,865 | 4,890 | 4,890 | 4,905 | 4,850 | 65,688 |
| February 09, 2026 | 4,795 | 4,865 | 4,865 | 4,910 | 4,760 | 108,144 |
| February 06, 2026 | 4,770 | 4,795 | 4,795 | 4,795 | 4,600 | 88,293 |
| February 05, 2026 | 4,800 | 4,790 | 4,790 | 4,870 | 4,760 | 81,029 |
| February 04, 2026 | 4,740 | 4,825 | 4,825 | 4,835 | 4,740 | 97,766 |
| February 03, 2026 | 4,670 | 4,740 | 4,740 | 4,755 | 4,635 | 87,976 |
| February 02, 2026 | 4,780 | 4,650 | 4,650 | 4,780 | 4,500 | 132,693 |
| January 30, 2026 | 4,865 | 4,780 | 4,780 | 4,875 | 4,750 | 117,900 |
| January 29, 2026 | 4,840 | 4,870 | 4,870 | 4,870 | 4,700 | 141,981 |
| January 28, 2026 | 4,875 | 4,830 | 4,830 | 4,890 | 4,815 | 110,141 |
| January 27, 2026 | 4,915 | 4,855 | 4,855 | 4,935 | 4,820 | 109,338 |
| January 26, 2026 | 4,870 | 4,915 | 4,915 | 4,970 | 4,870 | 116,037 |
| January 23, 2026 | 4,910 | 4,870 | 4,870 | 4,950 | 4,805 | 178,445 |
| January 22, 2026 | 4,700 | 4,910 | 4,910 | 5,140 | 4,700 | 913,062 |
| January 21, 2026 | 4,750 | 4,685 | 4,685 | 4,750 | 4,600 | 79,440 |
| January 20, 2026 | 4,610 | 4,765 | 4,765 | 4,775 | 4,570 | 127,282 |
| January 19, 2026 | 4,580 | 4,610 | 4,610 | 4,670 | 4,550 | 100,295 |
| January 16, 2026 | 4,695 | 4,580 | 4,580 | 4,710 | 4,570 | 168,137 |
| January 15, 2026 | 4,700 | 4,670 | 4,670 | 4,710 | 4,645 | 69,170 |
| January 14, 2026 | 4,700 | 4,705 | 4,705 | 4,765 | 4,620 | 104,331 |
| January 13, 2026 | 4,715 | 4,695 | 4,695 | 4,770 | 4,645 | 106,226 |
| January 12, 2026 | 4,605 | 4,700 | 4,700 | 4,740 | 4,605 | 100,826 |
| January 09, 2026 | 4,600 | 4,600 | 4,600 | 4,635 | 4,555 | 32,398 |
| January 08, 2026 | 4,700 | 4,575 | 4,575 | 4,700 | 4,555 | 55,546 |
| January 07, 2026 | 4,800 | 4,665 | 4,665 | 4,805 | 4,605 | 155,539 |
| January 06, 2026 | 4,855 | 4,800 | 4,800 | 4,885 | 4,775 | 112,694 |
| January 05, 2026 | 4,855 | 4,855 | 4,855 | 4,915 | 4,850 | 79,443 |
| January 02, 2026 | 4,860 | 4,875 | 4,875 | 4,915 | 4,825 | 54,089 |
| December 30, 2025 | 4,875 | 4,875 | 4,875 | 4,905 | 4,820 | 28,812 |
| December 29, 2025 | 4,800 | 4,875 | 4,875 | 4,885 | 4,770 | 71,055 |
| December 26, 2025 | 4,945 | 4,850 | 4,750 | 4,990 | 4,845 | 104,909 |
| December 24, 2025 | 5,020 | 4,950 | 4,950 | 5,020 | 4,940 | 59,026 |
| December 23, 2025 | 5,040 | 4,955 | 4,955 | 5,050 | 4,945 | 70,966 |
| December 22, 2025 | 5,050 | 5,030 | 5,030 | 5,080 | 5,020 | 77,663 |
| December 19, 2025 | 4,910 | 5,040 | 5,040 | 5,130 | 4,910 | 122,592 |
| December 18, 2025 | 4,950 | 4,890 | 4,890 | 4,970 | 4,880 | 90,155 |
| December 17, 2025 | 4,965 | 4,970 | 4,970 | 5,020 | 4,960 | 62,439 |
| December 16, 2025 | 5,080 | 4,965 | 4,965 | 5,100 | 4,945 | 108,218 |
| December 15, 2025 | 5,010 | 5,040 | 5,040 | 5,070 | 4,980 | 54,984 |
| December 12, 2025 | 5,000 | 5,060 | 5,060 | 5,080 | 5,000 | 58,544 |
| December 11, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,975 | 90,850 |
| December 10, 2025 | 5,060 | 4,980 | 4,980 | 5,090 | 4,970 | 129,002 |
| December 09, 2025 | 5,130 | 5,050 | 5,050 | 5,150 | 5,000 | 196,261 |
| December 08, 2025 | 5,040 | 5,160 | 5,160 | 5,600 | 5,040 | 2.36M |
| December 05, 2025 | 4,950 | 4,980 | 4,980 | 4,980 | 4,880 | 45,934 |
| December 04, 2025 | 5,030 | 4,920 | 4,920 | 5,030 | 4,855 | 53,636 |
| December 03, 2025 | 4,980 | 5,000 | 5,000 | 5,050 | 4,980 | 45,451 |
| December 02, 2025 | 5,020 | 5,020 | 5,020 | 5,040 | 4,975 | 37,213 |
| December 01, 2025 | 5,030 | 5,030 | 5,030 | 5,080 | 5,000 | 39,822 |
| November 28, 2025 | 4,945 | 5,000 | 5,000 | 5,060 | 4,945 | 63,940 |
| November 27, 2025 | 4,930 | 4,905 | 4,905 | 4,990 | 4,900 | 35,919 |
| November 26, 2025 | 4,865 | 4,945 | 4,945 | 4,975 | 4,835 | 41,847 |
| November 25, 2025 | 4,860 | 4,865 | 4,865 | 4,930 | 4,810 | 39,897 |
| November 24, 2025 | 4,895 | 4,855 | 4,855 | 4,925 | 4,820 | 31,832 |
| November 21, 2025 | 4,860 | 4,895 | 4,895 | 4,895 | 4,795 | 44,111 |