4,970.00
+10(+0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,960 | 4,970 | 4,970 | 4,980 | 4,910 | 52,935 |
| February 19, 2026 | 4,930 | 4,960 | 4,960 | 4,965 | 4,865 | 68,286 |
| February 13, 2026 | 4,855 | 4,910 | 4,910 | 4,910 | 4,820 | 85,004 |
| February 12, 2026 | 4,815 | 4,860 | 4,860 | 4,905 | 4,810 | 69,606 |
| February 11, 2026 | 4,755 | 4,810 | 4,810 | 4,810 | 4,705 | 61,543 |
| February 10, 2026 | 4,680 | 4,750 | 4,750 | 4,750 | 4,680 | 61,622 |
| February 09, 2026 | 4,660 | 4,680 | 4,680 | 4,730 | 4,650 | 74,028 |
| February 06, 2026 | 4,700 | 4,655 | 4,655 | 4,740 | 4,540 | 130,729 |
| February 05, 2026 | 4,685 | 4,735 | 4,735 | 4,780 | 4,665 | 90,408 |
| February 04, 2026 | 4,665 | 4,675 | 4,675 | 4,705 | 4,650 | 69,971 |
| February 03, 2026 | 4,595 | 4,665 | 4,665 | 4,670 | 4,550 | 53,698 |
| February 02, 2026 | 4,660 | 4,595 | 4,595 | 4,660 | 4,570 | 116,386 |
| January 30, 2026 | 4,675 | 4,665 | 4,665 | 4,685 | 4,625 | 98,175 |
| January 29, 2026 | 4,670 | 4,665 | 4,665 | 4,695 | 4,590 | 92,587 |
| January 28, 2026 | 4,730 | 4,670 | 4,670 | 4,755 | 4,600 | 87,061 |
| January 27, 2026 | 4,670 | 4,730 | 4,730 | 4,730 | 4,600 | 67,913 |
| January 26, 2026 | 4,680 | 4,670 | 4,670 | 4,700 | 4,640 | 58,961 |
| January 23, 2026 | 4,695 | 4,665 | 4,665 | 4,695 | 4,595 | 99,939 |
| January 22, 2026 | 4,670 | 4,695 | 4,695 | 4,730 | 4,640 | 75,928 |
| January 21, 2026 | 4,605 | 4,670 | 4,670 | 4,695 | 4,495 | 116,588 |
| January 20, 2026 | 4,595 | 4,605 | 4,605 | 4,650 | 4,535 | 76,470 |
| January 19, 2026 | 4,570 | 4,595 | 4,595 | 4,605 | 4,535 | 51,075 |
| January 16, 2026 | 4,610 | 4,570 | 4,570 | 4,670 | 4,550 | 64,350 |
| January 15, 2026 | 4,620 | 4,610 | 4,610 | 4,620 | 4,570 | 42,314 |
| January 14, 2026 | 4,585 | 4,620 | 4,620 | 4,635 | 4,530 | 50,990 |
| January 13, 2026 | 4,575 | 4,585 | 4,585 | 4,595 | 4,525 | 56,716 |
| January 12, 2026 | 4,560 | 4,575 | 4,575 | 4,595 | 4,550 | 46,111 |
| January 09, 2026 | 4,500 | 4,550 | 4,550 | 4,560 | 4,475 | 70,244 |
| January 08, 2026 | 4,590 | 4,530 | 4,530 | 4,600 | 4,500 | 53,215 |
| January 07, 2026 | 4,660 | 4,595 | 4,595 | 4,680 | 4,500 | 94,303 |
| January 06, 2026 | 4,615 | 4,660 | 4,660 | 4,675 | 4,610 | 53,947 |
| January 05, 2026 | 4,695 | 4,615 | 4,615 | 4,695 | 4,575 | 101,517 |
| January 02, 2026 | 4,830 | 4,695 | 4,695 | 4,830 | 4,590 | 342,442 |
| December 30, 2025 | 4,980 | 4,830 | 4,830 | 5,000 | 4,650 | 116,816 |
| December 29, 2025 | 5,280 | 4,980 | 4,980 | 5,280 | 4,930 | 169,626 |
| December 26, 2025 | 5,300 | 5,370 | 5,370 | 5,410 | 5,290 | 164,149 |
| December 24, 2025 | 5,280 | 5,290 | 5,290 | 5,300 | 5,220 | 64,033 |
| December 23, 2025 | 5,330 | 5,290 | 5,290 | 5,400 | 5,270 | 70,991 |
| December 22, 2025 | 5,320 | 5,310 | 5,310 | 5,370 | 5,250 | 101,664 |
| December 19, 2025 | 5,170 | 5,310 | 5,310 | 5,310 | 5,110 | 139,597 |
| December 18, 2025 | 5,040 | 5,130 | 5,130 | 5,160 | 5,010 | 84,971 |
| December 17, 2025 | 5,000 | 5,060 | 5,060 | 5,080 | 4,970 | 65,385 |
| December 16, 2025 | 5,060 | 5,000 | 5,000 | 5,130 | 4,950 | 122,216 |
| December 15, 2025 | 5,050 | 5,060 | 5,060 | 5,130 | 4,995 | 80,645 |
| December 12, 2025 | 5,010 | 5,050 | 5,050 | 5,090 | 4,975 | 78,524 |
| December 11, 2025 | 5,020 | 4,975 | 4,975 | 5,050 | 4,950 | 58,975 |
| December 10, 2025 | 5,070 | 5,020 | 5,020 | 5,070 | 4,975 | 98,727 |
| December 09, 2025 | 4,885 | 5,000 | 5,000 | 5,000 | 4,835 | 150,298 |
| December 08, 2025 | 4,990 | 4,915 | 4,915 | 5,000 | 4,880 | 98,288 |
| December 05, 2025 | 4,930 | 5,000 | 5,000 | 5,080 | 4,930 | 123,272 |
| December 04, 2025 | 4,915 | 4,945 | 4,945 | 4,965 | 4,910 | 46,797 |
| December 03, 2025 | 4,910 | 4,945 | 4,945 | 4,960 | 4,885 | 57,857 |
| December 02, 2025 | 4,945 | 4,940 | 4,940 | 4,970 | 4,860 | 82,987 |
| December 01, 2025 | 4,830 | 4,935 | 4,935 | 4,955 | 4,795 | 98,611 |
| November 28, 2025 | 4,785 | 4,830 | 4,830 | 4,920 | 4,780 | 83,790 |
| November 27, 2025 | 4,825 | 4,785 | 4,785 | 4,825 | 4,750 | 47,119 |
| November 26, 2025 | 4,825 | 4,790 | 4,790 | 4,870 | 4,730 | 145,445 |
| November 25, 2025 | 4,620 | 4,815 | 4,815 | 4,815 | 4,620 | 255,114 |
| November 24, 2025 | 4,545 | 4,620 | 4,620 | 4,630 | 4,520 | 118,971 |
| November 21, 2025 | 4,490 | 4,540 | 4,540 | 4,585 | 4,470 | 85,924 |