5,510.00
+20(+0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,480 | 5,510 | 5,510 | 5,520 | 5,420 | 86,611 |
| February 19, 2026 | 5,490 | 5,490 | 5,490 | 5,530 | 5,320 | 122,442 |
| February 13, 2026 | 5,440 | 5,400 | 5,400 | 5,440 | 5,360 | 80,335 |
| February 12, 2026 | 5,410 | 5,440 | 5,440 | 5,470 | 5,360 | 97,497 |
| February 11, 2026 | 5,450 | 5,400 | 5,400 | 5,460 | 5,230 | 204,790 |
| February 10, 2026 | 5,250 | 5,410 | 5,410 | 5,930 | 5,250 | 1.04M |
| February 09, 2026 | 5,070 | 5,250 | 5,250 | 6,250 | 5,070 | 3.08M |
| February 06, 2026 | 5,120 | 5,120 | 5,120 | 5,150 | 4,950 | 29,290 |
| February 05, 2026 | 5,100 | 5,100 | 5,100 | 5,190 | 5,020 | 70,073 |
| February 04, 2026 | 4,970 | 5,090 | 5,090 | 5,150 | 4,970 | 53,115 |
| February 03, 2026 | 4,820 | 4,970 | 4,970 | 4,995 | 4,815 | 41,389 |
| February 02, 2026 | 4,975 | 4,820 | 4,820 | 4,975 | 4,705 | 80,624 |
| January 30, 2026 | 4,975 | 4,975 | 4,975 | 5,020 | 4,940 | 40,507 |
| January 29, 2026 | 4,950 | 4,975 | 4,975 | 5,020 | 4,900 | 36,797 |
| January 28, 2026 | 5,020 | 4,950 | 4,950 | 5,040 | 4,940 | 30,679 |
| January 27, 2026 | 4,995 | 5,020 | 5,020 | 5,020 | 4,950 | 30,350 |
| January 26, 2026 | 4,950 | 4,995 | 4,995 | 5,020 | 4,945 | 43,176 |
| January 23, 2026 | 4,875 | 4,940 | 4,940 | 4,955 | 4,835 | 36,524 |
| January 22, 2026 | 4,925 | 4,850 | 4,850 | 4,925 | 4,850 | 21,566 |
| January 21, 2026 | 4,805 | 4,880 | 4,880 | 4,960 | 4,775 | 74,402 |
| January 20, 2026 | 4,710 | 4,855 | 4,855 | 5,050 | 4,680 | 117,553 |
| January 19, 2026 | 4,685 | 4,675 | 4,675 | 4,785 | 4,645 | 34,720 |
| January 16, 2026 | 4,810 | 4,720 | 4,720 | 4,810 | 4,700 | 28,450 |
| January 15, 2026 | 4,815 | 4,810 | 4,810 | 4,815 | 4,760 | 19,965 |
| January 14, 2026 | 4,805 | 4,815 | 4,815 | 4,820 | 4,755 | 13,975 |
| January 13, 2026 | 4,700 | 4,805 | 4,805 | 4,805 | 4,700 | 26,592 |
| January 12, 2026 | 4,790 | 4,720 | 4,720 | 4,810 | 4,720 | 45,936 |
| January 09, 2026 | 4,820 | 4,800 | 4,800 | 4,870 | 4,760 | 20,171 |
| January 08, 2026 | 5,160 | 4,820 | 4,820 | 5,160 | 4,700 | 45,016 |
| January 07, 2026 | 4,950 | 4,880 | 4,880 | 4,950 | 4,825 | 51,420 |
| January 06, 2026 | 4,965 | 4,950 | 4,950 | 4,980 | 4,925 | 16,451 |
| January 05, 2026 | 4,975 | 4,970 | 4,970 | 4,980 | 4,920 | 44,786 |
| January 02, 2026 | 5,050 | 4,970 | 4,970 | 5,070 | 4,940 | 22,978 |
| December 30, 2025 | 5,010 | 5,040 | 5,040 | 5,135 | 4,945 | 37,582 |
| December 29, 2025 | 5,050 | 5,000 | 5,000 | 5,050 | 4,975 | 33,683 |
| December 26, 2025 | 5,080 | 5,080 | 4,880 | 5,100 | 5,020 | 32,201 |
| December 24, 2025 | 5,080 | 5,050 | 5,050 | 5,110 | 4,995 | 37,003 |
| December 23, 2025 | 5,120 | 5,070 | 5,070 | 5,140 | 5,070 | 50,839 |
| December 22, 2025 | 5,180 | 5,120 | 5,120 | 5,180 | 5,010 | 104,150 |
| December 19, 2025 | 5,250 | 5,180 | 5,180 | 5,640 | 5,120 | 399,607 |
| December 18, 2025 | 5,060 | 5,230 | 5,230 | 5,980 | 5,020 | 1.53M |
| December 17, 2025 | 5,010 | 5,040 | 5,040 | 5,100 | 4,980 | 22,157 |
| December 16, 2025 | 5,120 | 5,010 | 5,010 | 5,350 | 4,985 | 63,697 |
| December 15, 2025 | 5,040 | 5,060 | 5,060 | 5,115 | 5,010 | 7,446 |
| December 12, 2025 | 4,985 | 5,040 | 5,040 | 5,090 | 4,985 | 20,758 |
| December 11, 2025 | 4,990 | 5,040 | 5,040 | 5,060 | 4,975 | 16,974 |
| December 10, 2025 | 5,000 | 4,975 | 4,975 | 5,020 | 4,960 | 17,092 |
| December 09, 2025 | 5,000 | 4,980 | 4,980 | 5,030 | 4,970 | 13,367 |
| December 08, 2025 | 5,050 | 5,020 | 5,020 | 5,110 | 5,000 | 18,856 |
| December 05, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,985 | 13,152 |
| December 04, 2025 | 5,040 | 4,985 | 4,985 | 5,080 | 4,980 | 11,675 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,050 | 4,970 | 5,668 |
| December 02, 2025 | 4,930 | 4,965 | 4,965 | 4,990 | 4,910 | 9,551 |
| December 01, 2025 | 4,950 | 4,930 | 4,930 | 4,985 | 4,930 | 8,159 |
| November 28, 2025 | 4,955 | 4,950 | 4,950 | 4,970 | 4,905 | 33,911 |
| November 27, 2025 | 4,935 | 4,915 | 4,915 | 4,965 | 4,915 | 2,917 |
| November 26, 2025 | 4,880 | 4,935 | 4,935 | 4,940 | 4,865 | 11,131 |
| November 25, 2025 | 4,955 | 4,880 | 4,880 | 4,975 | 4,875 | 15,742 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,030 | 4,945 | 11,047 |
| November 21, 2025 | 5,010 | 4,985 | 4,985 | 5,010 | 4,880 | 30,141 |