5,090.00
-130(-2.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,200 | 5,090 | 5,090 | 5,210 | 4,990 | 42,040 |
| February 19, 2026 | 5,240 | 5,220 | 5,220 | 5,290 | 5,110 | 18,168 |
| February 13, 2026 | 5,300 | 5,240 | 5,240 | 5,330 | 5,150 | 27,842 |
| February 12, 2026 | 5,430 | 5,370 | 5,370 | 5,470 | 5,300 | 25,735 |
| February 11, 2026 | 5,380 | 5,430 | 5,430 | 5,540 | 5,220 | 81,976 |
| February 10, 2026 | 5,120 | 5,260 | 5,260 | 5,310 | 5,060 | 43,425 |
| February 09, 2026 | 5,000 | 5,120 | 5,120 | 5,180 | 5,000 | 34,306 |
| February 06, 2026 | 5,180 | 5,000 | 5,000 | 5,180 | 4,890 | 22,521 |
| February 05, 2026 | 5,000 | 5,150 | 5,150 | 5,190 | 4,965 | 40,788 |
| February 04, 2026 | 4,855 | 5,000 | 5,000 | 5,000 | 4,855 | 27,528 |
| February 03, 2026 | 4,865 | 4,855 | 4,855 | 4,950 | 4,805 | 34,698 |
| February 02, 2026 | 4,940 | 4,865 | 4,865 | 4,950 | 4,835 | 35,546 |
| January 30, 2026 | 5,030 | 4,990 | 4,990 | 5,030 | 4,955 | 17,646 |
| January 29, 2026 | 5,050 | 5,020 | 5,020 | 5,050 | 4,915 | 26,557 |
| January 28, 2026 | 5,060 | 5,020 | 5,020 | 5,060 | 4,980 | 31,677 |
| January 27, 2026 | 5,050 | 5,060 | 5,060 | 5,080 | 5,000 | 19,774 |
| January 26, 2026 | 5,140 | 5,050 | 5,050 | 5,140 | 4,955 | 37,709 |
| January 23, 2026 | 4,965 | 4,990 | 4,990 | 5,020 | 4,950 | 42,950 |
| January 22, 2026 | 5,000 | 4,965 | 4,965 | 5,050 | 4,950 | 20,410 |
| January 21, 2026 | 5,100 | 4,990 | 4,990 | 5,100 | 4,950 | 20,157 |
| January 20, 2026 | 5,010 | 5,080 | 5,080 | 5,130 | 4,995 | 17,933 |
| January 19, 2026 | 5,110 | 5,000 | 5,000 | 5,480 | 4,910 | 41,669 |
| January 16, 2026 | 5,050 | 5,050 | 5,050 | 5,080 | 5,000 | 16,181 |
| January 15, 2026 | 5,140 | 5,060 | 5,060 | 5,140 | 5,020 | 20,412 |
| January 14, 2026 | 5,080 | 5,140 | 5,140 | 5,190 | 5,050 | 14,635 |
| January 13, 2026 | 5,150 | 5,090 | 5,080 | 5,270 | 5,050 | 17,216 |
| January 12, 2026 | 5,120 | 5,150 | 5,150 | 5,190 | 5,080 | 11,483 |
| January 09, 2026 | 5,060 | 5,150 | 5,150 | 5,190 | 5,050 | 37,031 |
| January 08, 2026 | 5,450 | 5,100 | 5,100 | 5,450 | 4,915 | 39,181 |
| January 07, 2026 | 5,570 | 5,160 | 5,160 | 5,570 | 5,110 | 62,434 |
| January 06, 2026 | 5,510 | 5,420 | 5,420 | 5,570 | 5,400 | 18,466 |
| January 05, 2026 | 5,550 | 5,510 | 5,510 | 5,640 | 5,450 | 12,954 |
| January 02, 2026 | 5,540 | 5,520 | 5,520 | 5,730 | 5,510 | 14,680 |
| December 30, 2025 | 5,590 | 5,510 | 5,510 | 5,590 | 5,510 | 6,669 |
| December 29, 2025 | 5,570 | 5,540 | 5,540 | 5,670 | 5,500 | 14,899 |
| December 26, 2025 | 5,800 | 5,590 | 5,590 | 5,840 | 5,490 | 72,818 |
| December 24, 2025 | 5,820 | 5,810 | 5,810 | 5,870 | 5,790 | 8,870 |
| December 23, 2025 | 5,910 | 5,870 | 5,870 | 5,950 | 5,830 | 18,133 |
| December 22, 2025 | 5,990 | 5,910 | 5,910 | 6,010 | 5,890 | 10,898 |
| December 19, 2025 | 6,060 | 5,980 | 5,980 | 6,060 | 5,950 | 6,205 |
| December 18, 2025 | 6,180 | 6,010 | 6,010 | 6,180 | 6,000 | 11,463 |
| December 17, 2025 | 6,260 | 6,180 | 6,180 | 6,260 | 6,110 | 7,575 |
| December 16, 2025 | 6,400 | 6,310 | 6,310 | 6,400 | 6,040 | 14,227 |
| December 15, 2025 | 6,120 | 6,400 | 6,400 | 6,460 | 6,030 | 42,815 |
| December 12, 2025 | 6,050 | 6,200 | 6,200 | 6,450 | 5,950 | 52,271 |
| December 11, 2025 | 6,000 | 6,020 | 6,020 | 6,100 | 5,870 | 18,323 |
| December 10, 2025 | 5,960 | 5,900 | 5,900 | 6,030 | 5,830 | 50,685 |
| December 09, 2025 | 6,070 | 6,040 | 6,040 | 6,070 | 5,920 | 6,529 |
| December 08, 2025 | 6,070 | 6,070 | 6,070 | 6,100 | 5,930 | 17,380 |
| December 05, 2025 | 6,000 | 6,080 | 6,080 | 6,100 | 5,940 | 16,438 |
| December 04, 2025 | 6,030 | 6,030 | 6,030 | 6,090 | 5,910 | 9,530 |
| December 03, 2025 | 6,000 | 6,040 | 6,040 | 6,070 | 5,980 | 7,224 |
| December 02, 2025 | 5,930 | 6,010 | 6,010 | 6,030 | 5,890 | 4,925 |
| December 01, 2025 | 6,010 | 5,930 | 5,930 | 6,040 | 5,930 | 10,041 |
| November 28, 2025 | 5,950 | 6,040 | 6,040 | 6,040 | 5,710 | 18,626 |
| November 27, 2025 | 5,890 | 5,930 | 5,930 | 6,070 | 5,870 | 41,089 |
| November 26, 2025 | 5,780 | 5,870 | 5,870 | 5,900 | 5,740 | 12,571 |
| November 25, 2025 | 5,790 | 5,740 | 5,740 | 5,790 | 5,670 | 12,398 |
| November 24, 2025 | 5,810 | 5,660 | 5,660 | 5,810 | 5,660 | 12,843 |
| November 21, 2025 | 5,990 | 5,790 | 5,790 | 5,990 | 5,690 | 31,705 |