5,240.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,250 | 5,240 | 5,240 | 5,310 | 5,240 | 61,556 |
| February 19, 2026 | 5,240 | 5,240 | 5,240 | 5,280 | 5,150 | 78,144 |
| February 13, 2026 | 5,300 | 5,240 | 5,240 | 5,340 | 5,210 | 54,169 |
| February 12, 2026 | 5,340 | 5,310 | 5,310 | 5,430 | 5,270 | 86,679 |
| February 11, 2026 | 5,350 | 5,350 | 5,350 | 5,350 | 5,200 | 114,503 |
| February 10, 2026 | 5,240 | 5,260 | 5,260 | 5,260 | 5,160 | 54,323 |
| February 09, 2026 | 5,160 | 5,220 | 5,220 | 5,250 | 5,100 | 121,099 |
| February 06, 2026 | 5,070 | 5,150 | 5,150 | 5,160 | 4,960 | 280,755 |
| February 05, 2026 | 4,900 | 5,080 | 5,080 | 5,240 | 4,870 | 255,524 |
| February 04, 2026 | 4,845 | 4,900 | 4,900 | 4,935 | 4,800 | 115,701 |
| February 03, 2026 | 4,940 | 4,845 | 4,845 | 4,940 | 4,815 | 63,637 |
| February 02, 2026 | 4,970 | 4,840 | 4,840 | 5,010 | 4,800 | 203,119 |
| January 30, 2026 | 5,000 | 4,970 | 4,970 | 5,070 | 4,885 | 152,509 |
| January 29, 2026 | 5,000 | 5,000 | 5,000 | 5,100 | 4,930 | 242,709 |
| January 28, 2026 | 4,965 | 4,955 | 4,955 | 4,975 | 4,945 | 66,366 |
| January 27, 2026 | 4,900 | 4,955 | 4,955 | 5,030 | 4,880 | 213,820 |
| January 26, 2026 | 5,000 | 4,895 | 4,895 | 5,000 | 4,880 | 103,773 |
| January 23, 2026 | 4,895 | 4,975 | 4,975 | 5,000 | 4,800 | 95,683 |
| January 22, 2026 | 4,900 | 4,830 | 4,830 | 4,900 | 4,730 | 50,030 |
| January 21, 2026 | 4,995 | 4,825 | 4,825 | 5,000 | 4,770 | 139,770 |
| January 20, 2026 | 5,060 | 4,990 | 4,990 | 5,100 | 4,980 | 63,634 |
| January 19, 2026 | 5,100 | 5,060 | 5,060 | 5,140 | 5,010 | 209,483 |
| January 16, 2026 | 5,010 | 5,060 | 5,060 | 5,100 | 4,940 | 136,284 |
| January 15, 2026 | 5,050 | 5,020 | 5,020 | 5,200 | 4,960 | 110,803 |
| January 14, 2026 | 5,010 | 5,050 | 5,050 | 5,060 | 4,930 | 145,487 |
| January 13, 2026 | 5,090 | 5,010 | 5,010 | 5,090 | 4,970 | 76,163 |
| January 12, 2026 | 4,910 | 5,050 | 5,050 | 5,070 | 4,885 | 146,336 |
| January 09, 2026 | 4,810 | 4,905 | 4,905 | 4,925 | 4,800 | 59,358 |
| January 08, 2026 | 4,850 | 4,845 | 4,845 | 4,855 | 4,735 | 111,265 |
| January 07, 2026 | 4,885 | 4,855 | 4,855 | 4,920 | 4,825 | 80,413 |
| January 06, 2026 | 4,945 | 4,885 | 4,885 | 4,945 | 4,810 | 143,746 |
| January 05, 2026 | 5,070 | 4,900 | 4,900 | 5,100 | 4,855 | 175,067 |
| January 02, 2026 | 5,100 | 5,070 | 5,070 | 5,120 | 5,000 | 67,739 |
| December 30, 2025 | 5,020 | 5,100 | 5,100 | 5,160 | 5,020 | 56,347 |
| December 29, 2025 | 5,500 | 5,090 | 5,090 | 5,500 | 5,020 | 227,614 |
| December 26, 2025 | 5,640 | 5,530 | 5,330 | 5,640 | 5,450 | 112,559 |
| December 24, 2025 | 5,600 | 5,640 | 5,640 | 5,700 | 5,560 | 145,714 |
| December 23, 2025 | 5,660 | 5,590 | 5,590 | 5,780 | 5,580 | 165,525 |
| December 22, 2025 | 5,580 | 5,660 | 5,660 | 5,700 | 5,500 | 160,261 |
| December 19, 2025 | 5,500 | 5,580 | 5,580 | 5,580 | 5,460 | 72,442 |
| December 18, 2025 | 5,480 | 5,450 | 5,450 | 5,540 | 5,380 | 160,392 |
| December 17, 2025 | 5,530 | 5,490 | 5,490 | 5,570 | 5,370 | 151,044 |
| December 16, 2025 | 5,600 | 5,470 | 5,470 | 5,690 | 5,440 | 210,254 |
| December 15, 2025 | 5,190 | 5,600 | 5,600 | 5,650 | 5,100 | 647,356 |
| December 12, 2025 | 5,030 | 5,160 | 5,160 | 5,170 | 5,030 | 367,813 |
| December 11, 2025 | 5,080 | 5,030 | 5,030 | 5,130 | 4,995 | 56,848 |
| December 10, 2025 | 5,070 | 5,020 | 5,020 | 5,170 | 5,010 | 125,278 |
| December 09, 2025 | 5,040 | 5,060 | 5,060 | 5,110 | 4,995 | 86,595 |
| December 08, 2025 | 5,070 | 5,040 | 5,040 | 5,090 | 4,995 | 147,305 |
| December 05, 2025 | 5,090 | 5,030 | 5,030 | 5,090 | 4,980 | 37,663 |
| December 04, 2025 | 4,960 | 5,010 | 5,010 | 5,080 | 4,960 | 97,651 |
| December 03, 2025 | 4,920 | 4,990 | 4,990 | 4,995 | 4,910 | 47,112 |
| December 02, 2025 | 4,990 | 4,920 | 4,920 | 4,990 | 4,895 | 45,392 |
| December 01, 2025 | 5,000 | 4,990 | 4,990 | 5,030 | 4,925 | 62,236 |
| November 28, 2025 | 4,850 | 5,000 | 5,000 | 5,060 | 4,820 | 95,210 |
| November 27, 2025 | 4,900 | 4,870 | 4,870 | 4,930 | 4,850 | 83,993 |
| November 26, 2025 | 4,760 | 4,865 | 4,865 | 4,900 | 4,760 | 101,265 |
| November 25, 2025 | 4,800 | 4,785 | 4,785 | 4,815 | 4,725 | 36,192 |
| November 24, 2025 | 4,700 | 4,750 | 4,750 | 4,825 | 4,625 | 75,299 |
| November 21, 2025 | 4,655 | 4,685 | 4,685 | 4,760 | 4,600 | 61,313 |