5,640.00
-80(-1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,720 | 5,640 | 5,640 | 5,720 | 5,580 | 83,433 |
| February 19, 2026 | 5,810 | 5,720 | 5,720 | 5,810 | 5,500 | 86,322 |
| February 13, 2026 | 6,000 | 5,810 | 5,810 | 6,000 | 5,810 | 98,419 |
| February 12, 2026 | 5,910 | 6,010 | 6,010 | 6,020 | 5,720 | 150,346 |
| February 11, 2026 | 5,850 | 5,920 | 5,920 | 6,050 | 5,840 | 153,464 |
| February 10, 2026 | 5,520 | 5,780 | 5,780 | 6,100 | 5,520 | 553,545 |
| February 09, 2026 | 5,470 | 5,410 | 5,410 | 5,520 | 5,340 | 100,051 |
| February 06, 2026 | 5,520 | 5,470 | 5,470 | 5,630 | 5,310 | 178,672 |
| February 05, 2026 | 5,560 | 5,430 | 5,430 | 5,710 | 5,240 | 436,886 |
| February 04, 2026 | 5,190 | 5,350 | 5,350 | 5,450 | 5,130 | 145,556 |
| February 03, 2026 | 4,860 | 5,270 | 5,270 | 5,620 | 4,825 | 796,025 |
| February 02, 2026 | 4,575 | 4,695 | 4,695 | 4,755 | 4,565 | 47,862 |
| January 30, 2026 | 4,655 | 4,630 | 4,630 | 4,655 | 4,585 | 21,434 |
| January 29, 2026 | 4,665 | 4,670 | 4,670 | 4,700 | 4,570 | 28,215 |
| January 28, 2026 | 4,670 | 4,665 | 4,665 | 4,730 | 4,640 | 17,238 |
| January 27, 2026 | 4,735 | 4,670 | 4,670 | 4,735 | 4,610 | 24,034 |
| January 26, 2026 | 4,700 | 4,735 | 4,735 | 4,767 | 4,675 | 28,103 |
| January 23, 2026 | 4,605 | 4,705 | 4,705 | 4,730 | 4,600 | 20,413 |
| January 22, 2026 | 4,605 | 4,605 | 4,605 | 4,740 | 4,570 | 14,669 |
| January 21, 2026 | 4,645 | 4,605 | 4,605 | 4,650 | 4,540 | 25,206 |
| January 20, 2026 | 4,570 | 4,650 | 4,650 | 4,665 | 4,540 | 18,969 |
| January 19, 2026 | 4,685 | 4,570 | 4,570 | 4,760 | 4,570 | 33,986 |
| January 16, 2026 | 4,600 | 4,675 | 4,675 | 4,800 | 4,600 | 44,315 |
| January 15, 2026 | 4,740 | 4,630 | 4,630 | 4,740 | 4,625 | 37,124 |
| January 14, 2026 | 4,765 | 4,740 | 4,740 | 4,765 | 4,695 | 14,598 |
| January 13, 2026 | 4,780 | 4,770 | 4,770 | 4,825 | 4,685 | 34,650 |
| January 12, 2026 | 4,650 | 4,780 | 4,780 | 4,785 | 4,650 | 16,647 |
| January 09, 2026 | 4,635 | 4,660 | 4,660 | 4,690 | 4,580 | 14,317 |
| January 08, 2026 | 4,700 | 4,635 | 4,635 | 4,800 | 4,635 | 24,126 |
| January 07, 2026 | 4,730 | 4,740 | 4,740 | 4,790 | 4,705 | 9,967 |
| January 06, 2026 | 4,850 | 4,790 | 4,790 | 4,865 | 4,725 | 22,905 |
| January 05, 2026 | 4,690 | 4,850 | 4,850 | 5,180 | 4,640 | 29,167 |
| January 02, 2026 | 4,710 | 4,665 | 4,665 | 4,800 | 4,605 | 46,752 |
| December 30, 2025 | 4,695 | 4,710 | 4,710 | 4,770 | 4,680 | 9,104 |
| December 29, 2025 | 4,730 | 4,695 | 4,695 | 4,825 | 4,685 | 25,153 |
| December 26, 2025 | 4,845 | 4,830 | 4,830 | 4,845 | 4,755 | 38,209 |
| December 24, 2025 | 4,980 | 4,805 | 4,805 | 4,980 | 4,800 | 28,029 |
| December 23, 2025 | 4,965 | 4,870 | 4,870 | 4,985 | 4,850 | 17,464 |
| December 22, 2025 | 4,940 | 4,930 | 4,930 | 5,040 | 4,920 | 24,679 |
| December 19, 2025 | 5,170 | 4,965 | 4,965 | 5,170 | 4,955 | 14,558 |
| December 18, 2025 | 5,120 | 5,050 | 5,050 | 5,120 | 4,985 | 14,407 |
| December 17, 2025 | 5,040 | 5,150 | 5,150 | 5,150 | 4,955 | 13,720 |
| December 16, 2025 | 5,080 | 5,040 | 5,040 | 5,110 | 4,990 | 16,889 |
| December 15, 2025 | 5,140 | 5,100 | 5,100 | 5,200 | 5,050 | 29,359 |
| December 12, 2025 | 5,140 | 5,150 | 5,150 | 5,260 | 4,880 | 52,862 |
| December 11, 2025 | 4,915 | 5,130 | 5,130 | 5,220 | 4,915 | 47,259 |
| December 10, 2025 | 4,890 | 4,930 | 4,930 | 5,080 | 4,855 | 41,059 |
| December 09, 2025 | 5,030 | 4,920 | 4,920 | 5,090 | 4,900 | 13,058 |
| December 08, 2025 | 5,280 | 5,030 | 5,030 | 5,280 | 4,950 | 27,138 |
| December 05, 2025 | 4,990 | 5,120 | 5,120 | 5,190 | 4,930 | 21,751 |
| December 04, 2025 | 4,950 | 4,990 | 4,990 | 5,010 | 4,910 | 28,080 |
| December 03, 2025 | 4,900 | 4,995 | 4,995 | 5,030 | 4,900 | 18,139 |
| December 02, 2025 | 4,900 | 4,945 | 4,945 | 4,970 | 4,850 | 33,056 |
| December 01, 2025 | 5,070 | 4,935 | 4,935 | 5,100 | 4,870 | 60,265 |
| November 28, 2025 | 5,140 | 5,070 | 5,070 | 5,220 | 5,070 | 28,407 |
| November 27, 2025 | 5,140 | 5,150 | 5,150 | 5,310 | 5,070 | 65,278 |
| November 26, 2025 | 5,440 | 5,170 | 5,170 | 5,440 | 5,020 | 109,537 |
| November 25, 2025 | 5,130 | 5,290 | 5,290 | 5,460 | 5,120 | 77,534 |
| November 24, 2025 | 5,200 | 5,200 | 5,200 | 5,340 | 5,070 | 63,780 |
| November 21, 2025 | 4,925 | 5,200 | 5,200 | 5,240 | 4,875 | 126,305 |