4,500.00
-35(-0.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,535 | 4,500 | 4,500 | 4,555 | 4,460 | 60,139 |
| February 19, 2026 | 4,605 | 4,535 | 4,535 | 4,605 | 4,425 | 73,523 |
| February 13, 2026 | 4,670 | 4,605 | 4,605 | 4,670 | 4,560 | 39,939 |
| February 12, 2026 | 4,760 | 4,670 | 4,670 | 4,760 | 4,640 | 57,176 |
| February 11, 2026 | 4,775 | 4,740 | 4,740 | 4,890 | 4,670 | 165,092 |
| February 10, 2026 | 4,730 | 4,770 | 4,770 | 4,940 | 4,695 | 274,717 |
| February 09, 2026 | 4,830 | 4,720 | 4,720 | 4,880 | 4,705 | 105,517 |
| February 06, 2026 | 4,630 | 4,740 | 4,740 | 4,800 | 4,480 | 109,256 |
| February 05, 2026 | 4,810 | 4,680 | 4,680 | 4,890 | 4,645 | 182,879 |
| February 04, 2026 | 4,700 | 4,675 | 4,675 | 4,710 | 4,560 | 112,631 |
| February 03, 2026 | 4,450 | 4,710 | 4,710 | 4,725 | 4,405 | 350,417 |
| February 02, 2026 | 4,205 | 4,360 | 4,360 | 4,375 | 4,135 | 88,631 |
| January 30, 2026 | 4,225 | 4,205 | 4,205 | 4,225 | 4,145 | 20,787 |
| January 29, 2026 | 4,170 | 4,225 | 4,225 | 4,250 | 4,140 | 26,072 |
| January 28, 2026 | 4,240 | 4,240 | 4,240 | 4,250 | 4,200 | 15,807 |
| January 27, 2026 | 4,220 | 4,230 | 4,230 | 4,240 | 4,150 | 42,056 |
| January 26, 2026 | 4,210 | 4,230 | 4,230 | 4,250 | 4,150 | 32,764 |
| January 23, 2026 | 4,170 | 4,210 | 4,210 | 4,210 | 4,105 | 24,517 |
| January 22, 2026 | 4,180 | 4,175 | 4,175 | 4,200 | 4,070 | 26,235 |
| January 21, 2026 | 4,070 | 4,160 | 4,160 | 4,170 | 4,010 | 29,120 |
| January 20, 2026 | 4,010 | 4,090 | 4,090 | 4,150 | 3,940 | 43,577 |
| January 19, 2026 | 4,180 | 4,010 | 4,010 | 4,180 | 3,985 | 79,214 |
| January 16, 2026 | 4,200 | 4,180 | 4,180 | 4,200 | 4,115 | 20,376 |
| January 15, 2026 | 4,125 | 4,190 | 4,190 | 4,190 | 4,125 | 22,979 |
| January 14, 2026 | 4,150 | 4,170 | 4,170 | 4,185 | 4,140 | 18,063 |
| January 13, 2026 | 4,200 | 4,185 | 4,185 | 4,220 | 4,140 | 24,374 |
| January 12, 2026 | 4,115 | 4,200 | 4,200 | 4,245 | 4,100 | 42,585 |
| January 09, 2026 | 4,245 | 4,160 | 4,160 | 4,320 | 4,090 | 75,428 |
| January 08, 2026 | 4,380 | 4,245 | 4,245 | 4,390 | 4,185 | 61,269 |
| January 07, 2026 | 4,550 | 4,380 | 4,380 | 4,570 | 4,365 | 49,164 |
| January 06, 2026 | 4,675 | 4,515 | 4,515 | 4,675 | 4,490 | 35,727 |
| January 05, 2026 | 4,720 | 4,610 | 4,610 | 4,720 | 4,610 | 29,091 |
| January 02, 2026 | 4,690 | 4,725 | 4,725 | 4,830 | 4,690 | 11,978 |
| December 30, 2025 | 4,765 | 4,690 | 4,690 | 4,785 | 4,665 | 13,228 |
| December 29, 2025 | 4,850 | 4,800 | 4,800 | 4,850 | 4,680 | 18,064 |
| December 26, 2025 | 4,860 | 4,850 | 4,750 | 4,905 | 4,820 | 12,230 |
| December 24, 2025 | 4,855 | 4,855 | 4,855 | 4,905 | 4,815 | 11,913 |
| December 23, 2025 | 4,910 | 4,850 | 4,850 | 4,940 | 4,830 | 11,842 |
| December 22, 2025 | 4,910 | 4,910 | 4,910 | 4,925 | 4,855 | 25,449 |
| December 19, 2025 | 4,860 | 4,910 | 4,910 | 4,950 | 4,765 | 41,626 |
| December 18, 2025 | 4,870 | 4,860 | 4,860 | 4,900 | 4,800 | 21,287 |
| December 17, 2025 | 4,910 | 4,875 | 4,875 | 4,910 | 4,830 | 10,920 |
| December 16, 2025 | 4,885 | 4,830 | 4,830 | 4,920 | 4,815 | 24,921 |
| December 15, 2025 | 4,770 | 4,865 | 4,865 | 4,925 | 4,740 | 53,407 |
| December 12, 2025 | 4,755 | 4,760 | 4,760 | 4,770 | 4,650 | 17,688 |
| December 11, 2025 | 4,680 | 4,700 | 4,700 | 4,730 | 4,680 | 19,039 |
| December 10, 2025 | 4,675 | 4,695 | 4,695 | 4,740 | 4,650 | 15,414 |
| December 09, 2025 | 4,710 | 4,670 | 4,670 | 4,750 | 4,660 | 11,566 |
| December 08, 2025 | 4,740 | 4,710 | 4,710 | 4,745 | 4,685 | 10,698 |
| December 05, 2025 | 4,665 | 4,740 | 4,740 | 4,750 | 4,655 | 16,748 |
| December 04, 2025 | 4,750 | 4,695 | 4,695 | 4,750 | 4,640 | 15,306 |
| December 03, 2025 | 4,585 | 4,710 | 4,710 | 4,760 | 4,585 | 25,443 |
| December 02, 2025 | 4,580 | 4,620 | 4,620 | 4,640 | 4,550 | 11,825 |
| December 01, 2025 | 4,495 | 4,580 | 4,580 | 4,600 | 4,495 | 6,980 |
| November 28, 2025 | 4,600 | 4,530 | 4,530 | 4,600 | 4,465 | 5,993 |
| November 27, 2025 | 4,610 | 4,545 | 4,545 | 4,610 | 4,500 | 6,116 |
| November 26, 2025 | 4,635 | 4,540 | 4,540 | 4,635 | 4,490 | 7,953 |
| November 25, 2025 | 4,595 | 4,515 | 4,515 | 4,595 | 4,420 | 14,430 |
| November 24, 2025 | 4,505 | 4,520 | 4,520 | 4,595 | 4,500 | 11,628 |
| November 21, 2025 | 4,525 | 4,505 | 4,505 | 4,610 | 4,500 | 11,874 |