5,870.00
+100(+1.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,770 | 5,870 | 5,870 | 5,990 | 5,750 | 370,642 |
| February 19, 2026 | 5,600 | 5,770 | 5,770 | 5,820 | 5,600 | 407,063 |
| February 13, 2026 | 5,730 | 5,700 | 5,700 | 5,810 | 5,580 | 469,575 |
| February 12, 2026 | 6,010 | 5,730 | 5,730 | 6,100 | 5,660 | 663,756 |
| February 11, 2026 | 5,440 | 6,010 | 6,010 | 6,150 | 5,380 | 2.94M |
| February 10, 2026 | 5,490 | 5,390 | 5,390 | 5,590 | 5,200 | 1.57M |
| February 09, 2026 | 6,100 | 5,480 | 5,480 | 6,180 | 5,460 | 3.11M |
| February 06, 2026 | 5,900 | 6,500 | 6,500 | 6,590 | 5,760 | 2.78M |
| February 05, 2026 | 5,830 | 5,980 | 5,980 | 6,110 | 5,780 | 819,512 |
| February 04, 2026 | 6,100 | 5,920 | 5,920 | 6,270 | 5,860 | 997,730 |
| February 03, 2026 | 5,710 | 6,120 | 6,120 | 6,140 | 5,610 | 1.14M |
| February 02, 2026 | 6,000 | 5,700 | 5,700 | 6,180 | 5,460 | 1.77M |
| January 30, 2026 | 5,970 | 6,230 | 6,230 | 6,380 | 5,810 | 1.65M |
| January 29, 2026 | 5,750 | 5,980 | 5,980 | 6,080 | 5,730 | 1.21M |
| January 28, 2026 | 5,770 | 5,820 | 5,820 | 5,830 | 5,560 | 1.22M |
| January 27, 2026 | 5,930 | 5,790 | 5,790 | 6,100 | 5,680 | 1.84M |
| January 26, 2026 | 5,900 | 6,100 | 6,100 | 6,760 | 5,900 | 7.99M |
| January 23, 2026 | 6,000 | 5,940 | 5,940 | 6,760 | 5,460 | 16.53M |
| January 22, 2026 | 4,470 | 5,800 | 5,800 | 5,800 | 4,390 | 13.71M |
| January 21, 2026 | 4,555 | 4,465 | 4,465 | 4,555 | 4,425 | 354,331 |
| January 20, 2026 | 4,550 | 4,595 | 4,595 | 4,665 | 4,470 | 221,651 |
| January 19, 2026 | 4,470 | 4,585 | 4,585 | 4,600 | 4,460 | 326,002 |
| January 16, 2026 | 4,445 | 4,460 | 4,460 | 4,485 | 4,385 | 86,584 |
| January 15, 2026 | 4,445 | 4,445 | 4,445 | 4,455 | 4,290 | 166,070 |
| January 14, 2026 | 4,420 | 4,445 | 4,445 | 4,560 | 4,370 | 194,147 |
| January 13, 2026 | 4,360 | 4,405 | 4,405 | 4,475 | 4,315 | 153,133 |
| January 12, 2026 | 4,330 | 4,380 | 4,380 | 4,470 | 4,260 | 326,194 |
| January 09, 2026 | 4,180 | 4,315 | 4,315 | 4,360 | 4,160 | 319,112 |
| January 08, 2026 | 4,320 | 4,150 | 4,150 | 4,320 | 4,070 | 420,948 |
| January 07, 2026 | 4,550 | 4,295 | 4,295 | 4,550 | 4,260 | 394,568 |
| January 06, 2026 | 4,605 | 4,510 | 4,510 | 4,635 | 4,450 | 263,718 |
| January 05, 2026 | 4,850 | 4,600 | 4,600 | 4,855 | 4,565 | 505,341 |
| January 02, 2026 | 4,985 | 4,855 | 4,855 | 5,030 | 4,800 | 389,012 |
| December 30, 2025 | 5,070 | 5,030 | 5,030 | 5,100 | 4,985 | 111,264 |
| December 29, 2025 | 5,120 | 5,020 | 5,020 | 5,190 | 4,990 | 216,797 |
| December 26, 2025 | 5,230 | 5,100 | 5,060 | 5,230 | 5,080 | 170,999 |
| December 24, 2025 | 5,210 | 5,230 | 5,230 | 5,250 | 5,130 | 149,656 |
| December 23, 2025 | 5,390 | 5,210 | 5,210 | 5,460 | 5,210 | 227,818 |
| December 22, 2025 | 5,250 | 5,370 | 5,370 | 5,530 | 5,230 | 331,095 |
| December 19, 2025 | 5,360 | 5,230 | 5,230 | 5,500 | 5,100 | 352,613 |
| December 18, 2025 | 5,400 | 5,360 | 5,360 | 5,480 | 5,260 | 367,985 |
| December 17, 2025 | 5,570 | 5,440 | 5,440 | 5,640 | 5,390 | 369,782 |
| December 16, 2025 | 5,610 | 5,570 | 5,570 | 5,780 | 5,440 | 498,229 |
| December 15, 2025 | 5,300 | 5,620 | 5,620 | 5,780 | 5,280 | 820,695 |
| December 12, 2025 | 5,180 | 5,360 | 5,360 | 5,400 | 5,150 | 457,115 |
| December 11, 2025 | 5,170 | 5,170 | 5,170 | 5,260 | 5,110 | 410,405 |
| December 10, 2025 | 4,980 | 5,150 | 5,150 | 5,430 | 4,980 | 1.25M |
| December 09, 2025 | 5,040 | 4,960 | 4,960 | 5,060 | 4,900 | 232,635 |
| December 08, 2025 | 5,120 | 5,040 | 5,040 | 5,130 | 4,990 | 334,502 |
| December 05, 2025 | 4,815 | 5,090 | 5,090 | 5,090 | 4,810 | 632,344 |
| December 04, 2025 | 4,910 | 4,830 | 4,830 | 4,930 | 4,815 | 510,946 |
| December 03, 2025 | 4,800 | 4,865 | 4,865 | 4,890 | 4,785 | 284,996 |
| December 02, 2025 | 4,775 | 4,805 | 4,805 | 5,060 | 4,730 | 2.37M |
| December 01, 2025 | 4,790 | 4,775 | 4,775 | 4,895 | 4,730 | 144,553 |
| November 28, 2025 | 4,625 | 4,790 | 4,790 | 4,795 | 4,625 | 155,995 |
| November 27, 2025 | 4,585 | 4,640 | 4,640 | 4,715 | 4,580 | 132,803 |
| November 26, 2025 | 4,540 | 4,610 | 4,610 | 4,615 | 4,510 | 138,557 |
| November 25, 2025 | 4,645 | 4,535 | 4,535 | 4,675 | 4,485 | 283,542 |
| November 24, 2025 | 4,845 | 4,610 | 4,610 | 4,845 | 4,560 | 422,615 |
| November 21, 2025 | 4,725 | 4,785 | 4,785 | 4,830 | 4,685 | 211,393 |
