6,720.00
+1390(+26.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,360 | 6,720 | 6,720 | 6,870 | 5,360 | 19.38M |
| February 19, 2026 | 5,320 | 5,330 | 5,330 | 5,490 | 5,100 | 3.56M |
| February 13, 2026 | 4,995 | 5,200 | 5,200 | 5,360 | 4,900 | 5.45M |
| February 12, 2026 | 4,710 | 4,995 | 4,995 | 5,140 | 4,650 | 4.36M |
| February 11, 2026 | 4,685 | 4,630 | 4,630 | 4,690 | 4,600 | 544,134 |
| February 10, 2026 | 4,755 | 4,680 | 4,680 | 4,795 | 4,620 | 785,658 |
| February 09, 2026 | 4,700 | 4,750 | 4,750 | 4,800 | 4,670 | 1.15M |
| February 06, 2026 | 4,420 | 4,585 | 4,585 | 4,670 | 4,320 | 1.25M |
| February 05, 2026 | 4,835 | 4,570 | 4,570 | 4,835 | 4,560 | 1.66M |
| February 04, 2026 | 4,840 | 4,840 | 4,840 | 4,945 | 4,745 | 2.31M |
| February 03, 2026 | 4,700 | 4,740 | 4,740 | 4,890 | 4,550 | 2.65M |
| February 02, 2026 | 4,400 | 4,615 | 4,615 | 4,900 | 4,330 | 5.72M |
| January 30, 2026 | 4,590 | 4,435 | 4,435 | 4,590 | 4,335 | 1.53M |
| January 29, 2026 | 4,365 | 4,500 | 4,500 | 4,540 | 4,260 | 1.63M |
| January 28, 2026 | 4,345 | 4,360 | 4,360 | 4,425 | 4,305 | 885,841 |
| January 27, 2026 | 4,420 | 4,345 | 4,345 | 4,425 | 4,305 | 814,812 |
| January 26, 2026 | 4,500 | 4,420 | 4,420 | 4,505 | 4,395 | 1.16M |
| January 23, 2026 | 4,365 | 4,430 | 4,430 | 4,505 | 4,360 | 1.15M |
| January 22, 2026 | 4,680 | 4,350 | 4,350 | 4,685 | 4,330 | 2.15M |
| January 21, 2026 | 4,795 | 4,605 | 4,605 | 4,795 | 4,460 | 2.69M |
| January 20, 2026 | 4,630 | 4,845 | 4,845 | 5,070 | 4,445 | 11.17M |
| January 19, 2026 | 3,985 | 4,435 | 4,435 | 4,630 | 3,980 | 9.93M |
| January 16, 2026 | 3,990 | 3,945 | 3,945 | 4,045 | 3,900 | 611,128 |
| January 15, 2026 | 3,870 | 3,990 | 3,990 | 4,010 | 3,830 | 1.07M |
| January 14, 2026 | 3,900 | 3,865 | 3,865 | 3,935 | 3,840 | 677,972 |
| January 13, 2026 | 3,970 | 3,955 | 3,955 | 3,970 | 3,865 | 1.01M |
| January 12, 2026 | 4,130 | 3,970 | 3,970 | 4,200 | 3,900 | 1.41M |
| January 09, 2026 | 4,255 | 4,065 | 4,065 | 4,400 | 3,980 | 3.79M |
| January 08, 2026 | 4,085 | 4,060 | 4,060 | 4,170 | 4,010 | 477,962 |
| January 07, 2026 | 4,135 | 4,045 | 4,045 | 4,190 | 4,000 | 528,874 |
| January 06, 2026 | 4,200 | 4,185 | 4,185 | 4,215 | 4,125 | 405,509 |
| January 05, 2026 | 4,100 | 4,190 | 4,190 | 4,190 | 4,035 | 637,100 |
| January 02, 2026 | 3,925 | 4,000 | 4,000 | 4,035 | 3,905 | 357,680 |
| December 30, 2025 | 3,955 | 3,880 | 3,880 | 3,955 | 3,850 | 304,509 |
| December 29, 2025 | 3,835 | 3,955 | 3,955 | 4,165 | 3,800 | 1.1M |
| December 26, 2025 | 3,895 | 3,795 | 3,795 | 3,920 | 3,785 | 305,612 |
| December 24, 2025 | 3,960 | 3,885 | 3,885 | 3,975 | 3,835 | 202,739 |
| December 23, 2025 | 4,075 | 3,950 | 3,950 | 4,105 | 3,915 | 327,755 |
| December 22, 2025 | 3,910 | 4,040 | 4,040 | 4,050 | 3,910 | 454,338 |
| December 19, 2025 | 3,755 | 3,880 | 3,880 | 3,925 | 3,755 | 291,078 |
| December 18, 2025 | 3,760 | 3,750 | 3,750 | 3,795 | 3,710 | 144,043 |
| December 17, 2025 | 3,875 | 3,790 | 3,790 | 3,875 | 3,775 | 202,509 |
| December 16, 2025 | 3,970 | 3,845 | 3,845 | 3,970 | 3,815 | 254,322 |
| December 15, 2025 | 3,945 | 3,970 | 3,970 | 4,035 | 3,890 | 403,329 |
| December 12, 2025 | 3,850 | 3,955 | 3,955 | 4,000 | 3,850 | 558,395 |
| December 11, 2025 | 3,815 | 3,850 | 3,850 | 3,870 | 3,805 | 230,005 |
| December 10, 2025 | 3,870 | 3,810 | 3,810 | 3,875 | 3,800 | 181,216 |
| December 09, 2025 | 3,880 | 3,875 | 3,875 | 3,925 | 3,850 | 171,539 |
| December 08, 2025 | 3,900 | 3,900 | 3,900 | 3,930 | 3,850 | 235,954 |
| December 05, 2025 | 3,910 | 3,895 | 3,895 | 3,935 | 3,845 | 238,344 |
| December 04, 2025 | 3,975 | 3,910 | 3,910 | 4,005 | 3,865 | 262,232 |
| December 03, 2025 | 4,000 | 3,965 | 3,965 | 4,005 | 3,925 | 199,839 |
| December 02, 2025 | 3,870 | 3,965 | 3,965 | 3,970 | 3,855 | 224,334 |
| December 01, 2025 | 4,030 | 3,905 | 3,905 | 4,045 | 3,890 | 283,010 |
| November 28, 2025 | 3,940 | 4,030 | 4,030 | 4,050 | 3,930 | 231,796 |
| November 27, 2025 | 3,970 | 3,920 | 3,920 | 3,985 | 3,910 | 150,105 |
| November 26, 2025 | 3,900 | 3,955 | 3,955 | 3,955 | 3,855 | 219,260 |
| November 25, 2025 | 3,870 | 3,880 | 3,880 | 3,935 | 3,825 | 204,712 |
| November 24, 2025 | 3,850 | 3,860 | 3,860 | 3,950 | 3,700 | 438,013 |
| November 21, 2025 | 3,950 | 3,815 | 3,815 | 3,950 | 3,780 | 377,231 |