6,100.00
+70(+1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,970 | 6,100 | 6,100 | 6,180 | 5,960 | 51,429 |
| February 19, 2026 | 5,870 | 6,030 | 6,030 | 6,070 | 5,770 | 67,947 |
| February 13, 2026 | 5,800 | 5,850 | 5,850 | 5,930 | 5,700 | 31,557 |
| February 12, 2026 | 5,850 | 5,840 | 5,840 | 5,900 | 5,710 | 68,423 |
| February 11, 2026 | 5,670 | 5,820 | 5,820 | 5,830 | 5,670 | 43,524 |
| February 10, 2026 | 5,580 | 5,670 | 5,670 | 5,710 | 5,570 | 33,278 |
| February 09, 2026 | 5,730 | 5,620 | 5,620 | 5,730 | 5,550 | 46,425 |
| February 06, 2026 | 5,870 | 5,730 | 5,730 | 5,870 | 5,360 | 83,883 |
| February 05, 2026 | 5,780 | 5,790 | 5,790 | 6,200 | 5,610 | 140,321 |
| February 04, 2026 | 5,690 | 5,760 | 5,760 | 5,770 | 5,560 | 50,838 |
| February 03, 2026 | 5,800 | 5,740 | 5,740 | 5,820 | 5,500 | 179,443 |
| February 02, 2026 | 6,140 | 5,740 | 5,740 | 6,140 | 5,600 | 199,607 |
| January 30, 2026 | 5,460 | 6,140 | 6,140 | 6,240 | 5,320 | 766,575 |
| January 29, 2026 | 5,290 | 5,250 | 5,250 | 5,340 | 5,190 | 59,130 |
| January 28, 2026 | 5,360 | 5,290 | 5,290 | 5,390 | 5,280 | 69,080 |
| January 27, 2026 | 5,350 | 5,350 | 5,350 | 5,570 | 5,300 | 131,500 |
| January 26, 2026 | 4,975 | 5,360 | 5,360 | 5,390 | 4,975 | 163,883 |
| January 23, 2026 | 4,950 | 5,000 | 5,000 | 5,090 | 4,950 | 24,714 |
| January 22, 2026 | 4,945 | 4,975 | 4,975 | 4,990 | 4,930 | 28,808 |
| January 21, 2026 | 4,970 | 4,950 | 4,950 | 4,970 | 4,905 | 34,138 |
| January 20, 2026 | 4,930 | 4,995 | 4,995 | 5,080 | 4,875 | 44,113 |
| January 19, 2026 | 4,930 | 4,935 | 4,935 | 4,995 | 4,845 | 79,963 |
| January 16, 2026 | 4,875 | 4,895 | 4,895 | 4,940 | 4,870 | 33,270 |
| January 15, 2026 | 4,870 | 4,865 | 4,865 | 4,875 | 4,855 | 11,405 |
| January 14, 2026 | 4,920 | 4,870 | 4,870 | 4,930 | 4,870 | 8,514 |
| January 13, 2026 | 4,890 | 4,890 | 4,890 | 5,000 | 4,885 | 23,580 |
| January 12, 2026 | 4,990 | 4,925 | 4,925 | 5,000 | 4,910 | 12,804 |
| January 09, 2026 | 4,900 | 4,930 | 4,930 | 4,990 | 4,875 | 15,239 |
| January 08, 2026 | 5,000 | 4,900 | 4,900 | 5,000 | 4,855 | 30,834 |
| January 07, 2026 | 5,010 | 4,950 | 4,950 | 5,020 | 4,865 | 13,089 |
| January 06, 2026 | 4,985 | 5,000 | 5,000 | 5,020 | 4,920 | 22,207 |
| January 05, 2026 | 5,000 | 4,980 | 4,980 | 5,050 | 4,915 | 40,274 |
| January 02, 2026 | 4,970 | 4,995 | 4,995 | 5,020 | 4,970 | 14,883 |
| December 30, 2025 | 4,945 | 4,955 | 4,955 | 4,995 | 4,945 | 13,553 |
| December 29, 2025 | 4,865 | 4,980 | 4,980 | 5,000 | 4,865 | 50,636 |
| December 26, 2025 | 4,825 | 4,865 | 4,765 | 4,865 | 4,825 | 11,547 |
| December 24, 2025 | 4,865 | 4,825 | 4,825 | 4,865 | 4,805 | 7,469 |
| December 23, 2025 | 4,830 | 4,840 | 4,840 | 4,865 | 4,820 | 5,854 |
| December 22, 2025 | 4,840 | 4,830 | 4,830 | 4,840 | 4,815 | 4,078 |
| December 19, 2025 | 4,800 | 4,815 | 4,815 | 4,840 | 4,795 | 4,060 |
| December 18, 2025 | 4,835 | 4,815 | 4,815 | 4,860 | 4,800 | 9,081 |
| December 17, 2025 | 4,805 | 4,835 | 4,835 | 4,835 | 4,795 | 4,149 |
| December 16, 2025 | 4,820 | 4,805 | 4,805 | 4,820 | 4,760 | 13,021 |
| December 15, 2025 | 4,795 | 4,820 | 4,820 | 4,845 | 4,770 | 5,025 |
| December 12, 2025 | 4,815 | 4,830 | 4,830 | 4,835 | 4,795 | 7,071 |
| December 11, 2025 | 4,810 | 4,815 | 4,815 | 4,840 | 4,790 | 25,009 |
| December 10, 2025 | 4,785 | 4,810 | 4,810 | 4,840 | 4,765 | 38,730 |
| December 09, 2025 | 4,820 | 4,800 | 4,800 | 4,830 | 4,790 | 2,905 |
| December 08, 2025 | 4,860 | 4,820 | 4,820 | 4,860 | 4,805 | 5,082 |
| December 05, 2025 | 4,825 | 4,850 | 4,850 | 4,860 | 4,815 | 1,001 |
| December 04, 2025 | 4,870 | 4,860 | 4,860 | 4,880 | 4,825 | 4,652 |
| December 03, 2025 | 4,890 | 4,860 | 4,860 | 4,890 | 4,830 | 10,214 |
| December 02, 2025 | 4,885 | 4,870 | 4,870 | 4,935 | 4,830 | 8,357 |
| December 01, 2025 | 4,865 | 4,865 | 4,865 | 5,000 | 4,850 | 32,499 |
| November 28, 2025 | 4,850 | 4,855 | 4,855 | 4,905 | 4,835 | 8,232 |
| November 27, 2025 | 4,830 | 4,835 | 4,835 | 4,855 | 4,825 | 3,823 |
| November 26, 2025 | 4,855 | 4,830 | 4,830 | 4,880 | 4,820 | 8,111 |
| November 25, 2025 | 4,840 | 4,835 | 4,835 | 4,905 | 4,810 | 6,417 |
| November 24, 2025 | 4,755 | 4,835 | 4,835 | 4,930 | 4,730 | 32,845 |
| November 21, 2025 | 4,790 | 4,780 | 4,780 | 4,790 | 4,650 | 12,575 |