5,770.00
+150(+2.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,670 | 5,770 | 5,770 | 5,780 | 5,490 | 138,474 |
| February 19, 2026 | 5,780 | 5,620 | 5,620 | 5,870 | 5,560 | 153,405 |
| February 13, 2026 | 5,510 | 5,710 | 5,710 | 5,780 | 5,460 | 142,388 |
| February 12, 2026 | 5,390 | 5,510 | 5,510 | 5,680 | 5,360 | 105,440 |
| February 11, 2026 | 5,400 | 5,460 | 5,460 | 5,600 | 5,260 | 132,751 |
| February 10, 2026 | 5,320 | 5,400 | 5,400 | 5,510 | 5,270 | 135,229 |
| February 09, 2026 | 5,140 | 5,270 | 5,270 | 5,500 | 5,120 | 155,674 |
| February 06, 2026 | 5,280 | 5,100 | 5,100 | 5,410 | 5,010 | 325,078 |
| February 05, 2026 | 5,690 | 5,300 | 5,300 | 7,140 | 5,020 | 2.05M |
| February 04, 2026 | 5,190 | 5,600 | 5,600 | 5,680 | 5,190 | 384,848 |
| February 03, 2026 | 5,090 | 5,190 | 5,190 | 5,260 | 5,090 | 98,061 |
| February 02, 2026 | 5,090 | 5,090 | 5,090 | 5,340 | 4,995 | 231,168 |
| January 30, 2026 | 4,850 | 5,070 | 5,070 | 5,100 | 4,700 | 266,200 |
| January 29, 2026 | 4,595 | 4,860 | 4,860 | 4,910 | 4,570 | 216,079 |
| January 28, 2026 | 4,570 | 4,595 | 4,595 | 4,650 | 4,570 | 59,148 |
| January 27, 2026 | 4,660 | 4,555 | 4,555 | 4,660 | 4,475 | 69,034 |
| January 26, 2026 | 4,690 | 4,665 | 4,665 | 4,780 | 4,660 | 111,033 |
| January 23, 2026 | 4,550 | 4,600 | 4,600 | 4,650 | 4,530 | 51,739 |
| January 22, 2026 | 4,790 | 4,570 | 4,570 | 4,790 | 4,530 | 105,091 |
| January 21, 2026 | 4,480 | 4,675 | 4,675 | 4,780 | 4,480 | 153,843 |
| January 20, 2026 | 4,600 | 4,620 | 4,620 | 4,730 | 4,430 | 204,847 |
| January 19, 2026 | 4,650 | 4,610 | 4,610 | 4,735 | 4,500 | 180,824 |
| January 16, 2026 | 4,470 | 4,540 | 4,540 | 4,652 | 4,310 | 177,648 |
| January 15, 2026 | 4,505 | 4,470 | 4,470 | 4,550 | 4,400 | 104,084 |
| January 14, 2026 | 4,480 | 4,500 | 4,500 | 4,600 | 4,415 | 228,107 |
| January 13, 2026 | 4,185 | 4,515 | 4,515 | 4,920 | 4,120 | 2.06M |
| January 12, 2026 | 4,210 | 4,150 | 4,150 | 4,280 | 4,120 | 82,489 |
| January 09, 2026 | 4,150 | 4,210 | 4,210 | 4,250 | 4,135 | 82,526 |
| January 08, 2026 | 4,160 | 4,125 | 4,125 | 4,200 | 4,045 | 76,232 |
| January 07, 2026 | 4,270 | 4,160 | 4,160 | 4,305 | 4,125 | 76,445 |
| January 06, 2026 | 4,090 | 4,290 | 4,290 | 4,375 | 4,085 | 209,755 |
| January 05, 2026 | 4,020 | 4,100 | 4,100 | 4,110 | 4,020 | 37,187 |
| January 02, 2026 | 4,050 | 4,020 | 4,020 | 4,080 | 4,000 | 32,939 |
| December 30, 2025 | 3,985 | 4,000 | 4,000 | 4,075 | 3,980 | 7,674 |
| December 29, 2025 | 4,070 | 3,970 | 3,970 | 4,075 | 3,970 | 26,493 |
| December 26, 2025 | 4,050 | 4,070 | 4,070 | 4,100 | 4,025 | 18,948 |
| December 24, 2025 | 4,030 | 4,040 | 4,040 | 4,050 | 3,995 | 23,305 |
| December 23, 2025 | 4,035 | 4,005 | 4,005 | 4,040 | 3,935 | 31,137 |
| December 22, 2025 | 4,000 | 4,010 | 4,010 | 4,020 | 3,960 | 21,403 |
| December 19, 2025 | 3,975 | 3,990 | 3,990 | 3,995 | 3,965 | 11,332 |
| December 18, 2025 | 3,950 | 3,980 | 3,980 | 3,995 | 3,950 | 9,583 |
| December 17, 2025 | 4,000 | 3,950 | 3,950 | 4,035 | 3,950 | 13,179 |
| December 16, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 3,980 | 9,272 |
| December 15, 2025 | 4,025 | 4,030 | 4,030 | 4,035 | 3,985 | 29,478 |
| December 12, 2025 | 3,975 | 4,025 | 4,025 | 4,030 | 3,960 | 22,794 |
| December 11, 2025 | 3,960 | 3,965 | 3,965 | 3,975 | 3,930 | 15,221 |
| December 10, 2025 | 3,950 | 3,950 | 3,950 | 3,980 | 3,920 | 11,532 |
| December 09, 2025 | 3,965 | 3,950 | 3,950 | 3,990 | 3,900 | 36,446 |
| December 08, 2025 | 4,000 | 3,965 | 3,965 | 4,000 | 3,960 | 12,283 |
| December 05, 2025 | 3,950 | 3,980 | 3,980 | 4,032 | 3,950 | 22,042 |
| December 04, 2025 | 3,985 | 3,945 | 3,945 | 3,985 | 3,935 | 7,918 |
| December 03, 2025 | 3,970 | 3,975 | 3,975 | 3,990 | 3,950 | 9,304 |
| December 02, 2025 | 4,040 | 3,970 | 3,970 | 4,040 | 3,920 | 18,519 |
| December 01, 2025 | 3,885 | 3,935 | 3,935 | 3,940 | 3,820 | 63,110 |
| November 28, 2025 | 3,890 | 3,820 | 3,820 | 3,890 | 3,805 | 14,459 |
| November 27, 2025 | 3,835 | 3,835 | 3,835 | 3,890 | 3,815 | 7,131 |
| November 26, 2025 | 3,740 | 3,810 | 3,810 | 3,835 | 3,740 | 19,088 |
| November 25, 2025 | 3,800 | 3,790 | 3,790 | 3,835 | 3,790 | 12,133 |
| November 24, 2025 | 3,850 | 3,800 | 3,800 | 3,865 | 3,800 | 12,067 |
| November 21, 2025 | 3,850 | 3,800 | 3,800 | 3,875 | 3,790 | 18,600 |