5,470.00
+490(+9.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,970 | 5,470 | 5,470 | 5,910 | 4,870 | 15.47M |
| February 19, 2026 | 5,070 | 4,980 | 4,980 | 5,180 | 4,945 | 3.4M |
| February 13, 2026 | 4,630 | 4,905 | 4,905 | 5,500 | 4,425 | 22.43M |
| February 12, 2026 | 4,590 | 4,630 | 4,630 | 4,710 | 4,420 | 2.35M |
| February 11, 2026 | 4,380 | 4,590 | 4,590 | 4,850 | 4,320 | 12.32M |
| February 10, 2026 | 4,295 | 4,240 | 4,240 | 4,345 | 4,200 | 552,385 |
| February 09, 2026 | 4,195 | 4,280 | 4,280 | 4,365 | 4,190 | 1.03M |
| February 06, 2026 | 4,090 | 4,115 | 4,115 | 4,160 | 3,900 | 582,480 |
| February 05, 2026 | 4,245 | 4,140 | 4,140 | 4,460 | 4,105 | 1.54M |
| February 04, 2026 | 4,305 | 4,240 | 4,240 | 4,460 | 4,120 | 2.8M |
| February 03, 2026 | 3,965 | 4,090 | 4,090 | 4,095 | 3,930 | 602,172 |
| February 02, 2026 | 4,020 | 3,915 | 3,915 | 4,155 | 3,895 | 838,014 |
| January 30, 2026 | 4,230 | 4,090 | 4,090 | 4,260 | 4,055 | 1.05M |
| January 29, 2026 | 4,140 | 4,275 | 4,275 | 4,315 | 4,115 | 1.71M |
| January 28, 2026 | 4,240 | 4,130 | 4,130 | 4,330 | 4,110 | 1.46M |
| January 27, 2026 | 4,800 | 4,245 | 4,245 | 4,885 | 4,220 | 5.06M |
| January 26, 2026 | 4,205 | 4,240 | 4,240 | 4,400 | 4,050 | 3.16M |
| January 23, 2026 | 4,335 | 4,210 | 4,210 | 4,510 | 4,170 | 3.73M |
| January 22, 2026 | 5,130 | 4,400 | 4,400 | 5,180 | 4,320 | 8.61M |
| January 21, 2026 | 4,230 | 4,750 | 4,750 | 5,530 | 4,200 | 36.28M |
| January 20, 2026 | 3,310 | 4,255 | 4,255 | 4,255 | 3,245 | 15.58M |
| January 19, 2026 | 3,330 | 3,275 | 3,275 | 3,330 | 3,195 | 786,874 |
| January 16, 2026 | 3,125 | 3,200 | 3,200 | 3,265 | 3,100 | 931,422 |
| January 15, 2026 | 3,150 | 3,125 | 3,125 | 3,150 | 3,060 | 155,903 |
| January 14, 2026 | 3,125 | 3,130 | 3,130 | 3,180 | 3,080 | 181,559 |
| January 13, 2026 | 3,130 | 3,125 | 3,125 | 3,145 | 3,000 | 157,602 |
| January 12, 2026 | 3,055 | 3,130 | 3,130 | 3,170 | 3,055 | 340,770 |
| January 09, 2026 | 3,000 | 3,030 | 3,030 | 3,065 | 2,965 | 136,263 |
| January 08, 2026 | 3,070 | 3,000 | 3,000 | 3,110 | 3,000 | 164,563 |
| January 07, 2026 | 3,180 | 3,100 | 3,100 | 3,205 | 3,065 | 146,945 |
| January 06, 2026 | 3,240 | 3,180 | 3,180 | 3,240 | 3,140 | 194,734 |
| January 05, 2026 | 3,115 | 3,170 | 3,170 | 3,220 | 3,115 | 211,445 |
| January 02, 2026 | 3,085 | 3,100 | 3,100 | 3,140 | 3,040 | 121,461 |
| December 30, 2025 | 3,080 | 3,055 | 3,055 | 3,105 | 3,045 | 79,395 |
| December 29, 2025 | 3,035 | 3,080 | 3,080 | 3,095 | 3,020 | 98,618 |
| December 26, 2025 | 3,065 | 3,030 | 3,015 | 3,100 | 3,030 | 117,016 |
| December 24, 2025 | 3,075 | 3,065 | 3,065 | 3,095 | 3,050 | 68,620 |
| December 23, 2025 | 3,130 | 3,080 | 3,080 | 3,160 | 3,060 | 99,020 |
| December 22, 2025 | 3,115 | 3,155 | 3,155 | 3,210 | 3,110 | 145,940 |
| December 19, 2025 | 3,010 | 3,095 | 3,095 | 3,110 | 3,010 | 122,501 |
| December 18, 2025 | 3,030 | 3,010 | 3,010 | 3,060 | 3,000 | 109,123 |
| December 17, 2025 | 3,060 | 3,070 | 3,070 | 3,090 | 3,040 | 94,175 |
| December 16, 2025 | 3,110 | 3,055 | 3,055 | 3,120 | 3,040 | 148,954 |
| December 15, 2025 | 3,170 | 3,125 | 3,125 | 3,195 | 3,115 | 165,397 |
| December 12, 2025 | 3,090 | 3,220 | 3,220 | 3,230 | 3,085 | 288,943 |
| December 11, 2025 | 3,055 | 3,090 | 3,090 | 3,135 | 3,050 | 175,288 |
| December 10, 2025 | 3,075 | 3,050 | 3,050 | 3,100 | 3,035 | 97,617 |
| December 09, 2025 | 3,075 | 3,075 | 3,075 | 3,100 | 3,060 | 64,359 |
| December 08, 2025 | 3,150 | 3,100 | 3,100 | 3,155 | 3,075 | 152,115 |
| December 05, 2025 | 3,080 | 3,145 | 3,145 | 3,170 | 3,080 | 173,154 |
| December 04, 2025 | 3,110 | 3,080 | 3,080 | 3,160 | 3,070 | 145,260 |
| December 03, 2025 | 3,070 | 3,100 | 3,100 | 3,145 | 3,040 | 169,930 |
| December 02, 2025 | 3,070 | 3,025 | 3,025 | 3,070 | 3,010 | 64,269 |
| December 01, 2025 | 3,100 | 3,055 | 3,055 | 3,125 | 2,980 | 87,257 |
| November 28, 2025 | 3,055 | 3,100 | 3,100 | 3,120 | 3,050 | 99,218 |
| November 27, 2025 | 3,060 | 3,055 | 3,055 | 3,130 | 3,045 | 82,733 |
| November 26, 2025 | 2,955 | 3,050 | 3,050 | 3,070 | 2,955 | 91,445 |
| November 25, 2025 | 2,965 | 2,955 | 2,955 | 3,035 | 2,950 | 95,480 |
| November 24, 2025 | 2,975 | 2,955 | 2,955 | 3,010 | 2,910 | 94,251 |
| November 21, 2025 | 3,040 | 2,940 | 2,940 | 3,040 | 2,940 | 167,070 |