5,470.00
-10(-0.18%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,500 | 5,470 | 5,470 | 5,590 | 5,430 | 387,502 |
| February 19, 2026 | 5,300 | 5,480 | 5,480 | 5,540 | 5,260 | 426,593 |
| February 13, 2026 | 5,300 | 5,260 | 5,260 | 5,320 | 5,200 | 291,169 |
| February 12, 2026 | 5,390 | 5,350 | 5,350 | 5,450 | 5,320 | 399,356 |
| February 11, 2026 | 5,470 | 5,400 | 5,400 | 5,480 | 5,340 | 412,773 |
| February 10, 2026 | 5,440 | 5,470 | 5,470 | 5,600 | 5,400 | 723,813 |
| February 09, 2026 | 5,310 | 5,380 | 5,380 | 5,380 | 5,270 | 343,395 |
| February 06, 2026 | 5,190 | 5,220 | 5,220 | 5,270 | 5,000 | 567,766 |
| February 05, 2026 | 5,620 | 5,320 | 5,320 | 5,620 | 5,280 | 837,463 |
| February 04, 2026 | 5,520 | 5,650 | 5,650 | 5,650 | 5,460 | 946,771 |
| February 03, 2026 | 5,650 | 5,520 | 5,520 | 5,650 | 5,440 | 761,198 |
| February 02, 2026 | 5,700 | 5,490 | 5,490 | 5,820 | 5,440 | 828,043 |
| January 30, 2026 | 6,030 | 5,790 | 5,790 | 6,030 | 5,750 | 978,882 |
| January 29, 2026 | 6,080 | 6,030 | 6,030 | 6,250 | 5,810 | 1.16M |
| January 28, 2026 | 6,090 | 6,030 | 6,030 | 6,250 | 5,990 | 1.14M |
| January 27, 2026 | 6,000 | 6,040 | 6,040 | 6,150 | 5,850 | 1.43M |
| January 26, 2026 | 6,450 | 6,220 | 6,220 | 6,540 | 6,180 | 1.37M |
| January 23, 2026 | 6,830 | 6,460 | 6,460 | 7,110 | 6,450 | 1.62M |
| January 22, 2026 | 7,690 | 6,780 | 6,780 | 7,950 | 6,750 | 4.1M |
| January 21, 2026 | 6,630 | 7,240 | 7,240 | 7,470 | 6,520 | 6.18M |
| January 20, 2026 | 7,380 | 6,850 | 6,850 | 7,530 | 6,600 | 8.17M |
| January 19, 2026 | 5,210 | 6,770 | 6,770 | 6,770 | 5,210 | 12.16M |
| January 16, 2026 | 5,600 | 5,210 | 5,210 | 5,840 | 5,200 | 3.09M |
| January 15, 2026 | 5,450 | 5,520 | 5,520 | 5,620 | 5,330 | 1.24M |
| January 14, 2026 | 5,400 | 5,440 | 5,440 | 5,780 | 5,150 | 2.19M |
| January 13, 2026 | 5,500 | 5,330 | 5,330 | 5,740 | 5,300 | 2.58M |
| January 12, 2026 | 5,050 | 5,360 | 5,360 | 5,880 | 4,975 | 7.38M |
| January 09, 2026 | 4,460 | 4,900 | 4,900 | 5,100 | 4,380 | 3.08M |
| January 08, 2026 | 4,785 | 4,460 | 4,460 | 4,800 | 4,450 | 632,389 |
| January 07, 2026 | 4,620 | 4,720 | 4,720 | 4,925 | 4,590 | 1.24M |
| January 06, 2026 | 4,835 | 4,620 | 4,620 | 4,990 | 4,560 | 757,017 |
| January 05, 2026 | 4,675 | 4,825 | 4,825 | 5,080 | 4,480 | 1.33M |
| January 02, 2026 | 4,710 | 4,675 | 4,675 | 4,830 | 4,530 | 638,087 |
| December 30, 2025 | 4,735 | 4,645 | 4,645 | 4,940 | 4,610 | 908,971 |
| December 29, 2025 | 4,500 | 4,730 | 4,730 | 4,800 | 4,470 | 1.14M |
| December 26, 2025 | 4,380 | 4,490 | 4,490 | 4,550 | 4,350 | 387,738 |
| December 24, 2025 | 4,450 | 4,370 | 4,370 | 4,525 | 4,335 | 302,319 |
| December 23, 2025 | 4,645 | 4,435 | 4,435 | 4,695 | 4,400 | 518,373 |
| December 22, 2025 | 4,440 | 4,620 | 4,620 | 4,670 | 4,385 | 1.01M |
| December 19, 2025 | 4,310 | 4,400 | 4,400 | 4,445 | 4,255 | 270,972 |
| December 18, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,225 | 228,756 |
| December 17, 2025 | 4,375 | 4,380 | 4,380 | 4,520 | 4,300 | 373,746 |
| December 16, 2025 | 4,515 | 4,375 | 4,375 | 4,520 | 4,325 | 400,131 |
| December 15, 2025 | 4,445 | 4,520 | 4,520 | 4,620 | 4,380 | 815,735 |
| December 12, 2025 | 4,405 | 4,445 | 4,445 | 4,455 | 4,340 | 437,091 |
| December 11, 2025 | 4,395 | 4,385 | 4,385 | 4,500 | 4,325 | 528,636 |
| December 10, 2025 | 4,605 | 4,380 | 4,380 | 4,640 | 4,350 | 862,283 |
| December 09, 2025 | 4,530 | 4,565 | 4,565 | 4,760 | 4,420 | 1.34M |
| December 08, 2025 | 4,910 | 4,625 | 4,625 | 5,150 | 4,585 | 4.06M |
| December 05, 2025 | 4,070 | 4,700 | 4,700 | 4,855 | 3,980 | 5.42M |
| December 04, 2025 | 4,000 | 4,070 | 4,070 | 4,085 | 3,950 | 448,926 |
| December 03, 2025 | 3,810 | 3,920 | 3,920 | 3,950 | 3,800 | 216,238 |
| December 02, 2025 | 3,835 | 3,800 | 3,800 | 3,925 | 3,780 | 123,704 |
| December 01, 2025 | 3,850 | 3,820 | 3,820 | 3,960 | 3,780 | 233,638 |
| November 28, 2025 | 3,745 | 3,805 | 3,805 | 3,920 | 3,730 | 238,050 |
| November 27, 2025 | 3,625 | 3,730 | 3,730 | 3,735 | 3,625 | 90,993 |
| November 26, 2025 | 3,635 | 3,650 | 3,650 | 3,650 | 3,570 | 153,832 |
| November 25, 2025 | 3,670 | 3,600 | 3,600 | 3,710 | 3,585 | 87,647 |
| November 24, 2025 | 3,730 | 3,685 | 3,685 | 3,740 | 3,640 | 59,926 |
| November 21, 2025 | 3,690 | 3,700 | 3,700 | 3,730 | 3,645 | 60,585 |