5,060.00
+50(+1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,050 | 5,060 | 5,060 | 5,190 | 5,050 | 4,681 |
| February 19, 2026 | 5,000 | 5,010 | 5,010 | 5,010 | 5,000 | 3,180 |
| February 13, 2026 | 4,850 | 5,000 | 5,000 | 5,120 | 4,850 | 4,382 |
| February 12, 2026 | 4,800 | 4,850 | 4,850 | 4,855 | 4,800 | 5,377 |
| February 11, 2026 | 4,800 | 4,745 | 4,745 | 4,800 | 4,745 | 2,993 |
| February 10, 2026 | 4,615 | 4,775 | 4,775 | 4,775 | 4,615 | 5,978 |
| February 09, 2026 | 4,520 | 4,760 | 4,760 | 4,770 | 4,520 | 1,405 |
| February 06, 2026 | 4,770 | 4,760 | 4,760 | 4,770 | 4,715 | 1,839 |
| February 05, 2026 | 4,770 | 4,770 | 4,770 | 4,770 | 4,645 | 9,879 |
| February 04, 2026 | 4,530 | 4,770 | 4,770 | 4,790 | 4,530 | 163 |
| February 03, 2026 | 4,405 | 4,530 | 4,530 | 4,800 | 4,400 | 4,284 |
| February 02, 2026 | 4,400 | 4,475 | 4,475 | 4,480 | 4,400 | 1,813 |
| January 30, 2026 | 4,500 | 4,480 | 4,480 | 4,500 | 4,480 | 901 |
| January 29, 2026 | 4,450 | 4,440 | 4,440 | 4,480 | 4,440 | 3,652 |
| January 28, 2026 | 4,440 | 4,400 | 4,400 | 4,440 | 4,400 | 4,558 |
| January 27, 2026 | 4,450 | 4,440 | 4,440 | 4,450 | 4,440 | 192 |
| January 26, 2026 | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 1,574 |
| January 23, 2026 | 4,195 | 4,420 | 4,420 | 4,430 | 4,195 | 218 |
| January 22, 2026 | 4,380 | 4,410 | 4,410 | 4,410 | 4,380 | 7,347 |
| January 21, 2026 | 4,470 | 4,405 | 4,405 | 4,470 | 4,400 | 370 |
| January 20, 2026 | 4,445 | 4,480 | 4,480 | 4,485 | 4,445 | 444 |
| January 19, 2026 | 4,450 | 4,405 | 4,405 | 4,450 | 4,400 | 4,895 |
| January 16, 2026 | 4,445 | 4,400 | 4,400 | 4,445 | 4,400 | 3,479 |
| January 15, 2026 | 4,440 | 4,400 | 4,400 | 4,440 | 4,360 | 3,796 |
| January 14, 2026 | 4,465 | 4,405 | 4,405 | 4,465 | 4,390 | 7,901 |
| January 13, 2026 | 4,460 | 4,400 | 4,400 | 4,460 | 4,360 | 587 |
| January 12, 2026 | 4,460 | 4,430 | 4,430 | 4,460 | 4,370 | 607 |
| January 09, 2026 | 4,480 | 4,460 | 4,460 | 4,480 | 4,455 | 640 |
| January 08, 2026 | 4,465 | 4,475 | 4,475 | 4,480 | 4,445 | 1,910 |
| January 07, 2026 | 4,470 | 4,480 | 4,480 | 4,480 | 4,460 | 6,449 |
| January 06, 2026 | 4,495 | 4,480 | 4,480 | 4,495 | 4,440 | 896 |
| January 05, 2026 | 4,305 | 4,450 | 4,450 | 4,495 | 4,305 | 6,328 |
| January 02, 2026 | 4,500 | 4,495 | 4,495 | 4,500 | 4,465 | 31 |
| December 30, 2025 | 4,430 | 4,495 | 4,495 | 4,495 | 4,425 | 161 |
| December 29, 2025 | 4,325 | 4,430 | 4,430 | 4,430 | 4,325 | 3,788 |
| December 26, 2025 | 4,410 | 4,430 | 4,430 | 4,430 | 4,390 | 17,910 |
| December 24, 2025 | 4,635 | 4,425 | 4,425 | 4,635 | 4,405 | 2,621 |
| December 23, 2025 | 4,520 | 4,410 | 4,410 | 4,520 | 4,410 | 222 |
| December 22, 2025 | 4,315 | 4,460 | 4,460 | 4,590 | 4,315 | 3,570 |
| December 19, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,590 | 441 |
| December 18, 2025 | 4,685 | 4,600 | 4,600 | 4,685 | 4,600 | 1,396 |
| December 17, 2025 | 4,735 | 4,665 | 4,665 | 4,735 | 4,665 | 123 |
| December 16, 2025 | 4,645 | 4,650 | 4,650 | 4,650 | 4,605 | 3,401 |
| December 15, 2025 | 4,795 | 4,650 | 4,650 | 4,795 | 4,650 | 1,529 |
| December 12, 2025 | 4,800 | 4,785 | 4,785 | 4,800 | 4,785 | 540 |
| December 11, 2025 | 4,795 | 4,785 | 4,785 | 4,795 | 4,785 | 211 |
| December 10, 2025 | 4,795 | 4,700 | 4,700 | 4,795 | 4,630 | 1,426 |
| December 09, 2025 | 4,610 | 4,640 | 4,640 | 4,690 | 4,610 | 3,870 |
| December 08, 2025 | 4,750 | 4,610 | 4,610 | 4,750 | 4,610 | 4,148 |
| December 05, 2025 | 4,780 | 4,750 | 4,750 | 4,780 | 4,745 | 44 |
| December 04, 2025 | 4,505 | 4,670 | 4,670 | 4,670 | 4,505 | 2,762 |
| December 03, 2025 | 4,540 | 4,685 | 4,685 | 4,695 | 4,540 | 1,008 |
| December 02, 2025 | 4,400 | 4,535 | 4,535 | 4,545 | 4,400 | 8,803 |
| December 01, 2025 | 4,455 | 4,470 | 4,470 | 4,540 | 4,455 | 406 |
| November 28, 2025 | 4,795 | 4,600 | 4,600 | 4,795 | 4,600 | 543 |
| November 27, 2025 | 4,480 | 4,485 | 4,485 | 4,485 | 4,480 | 60 |
| November 26, 2025 | 4,345 | 4,415 | 4,415 | 4,485 | 4,345 | 139 |
| November 25, 2025 | 4,360 | 4,480 | 4,480 | 4,700 | 4,360 | 203 |
| November 24, 2025 | 4,480 | 4,480 | 4,480 | 4,480 | 4,475 | 1,900 |
| November 21, 2025 | 4,490 | 4,480 | 4,480 | 4,490 | 4,480 | 1,506 |