4,825.00
+85(+1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,720 | 4,825 | 4,825 | 4,825 | 4,710 | 246,322 |
| February 19, 2026 | 4,670 | 4,740 | 4,740 | 4,750 | 4,635 | 178,222 |
| February 13, 2026 | 4,670 | 4,670 | 4,670 | 4,705 | 4,620 | 167,466 |
| February 12, 2026 | 4,685 | 4,705 | 4,705 | 4,720 | 4,675 | 65,138 |
| February 11, 2026 | 4,725 | 4,670 | 4,670 | 4,725 | 4,670 | 75,270 |
| February 10, 2026 | 4,650 | 4,720 | 4,720 | 4,725 | 4,650 | 109,925 |
| February 09, 2026 | 4,700 | 4,690 | 4,690 | 4,735 | 4,665 | 164,752 |
| February 06, 2026 | 4,655 | 4,680 | 4,680 | 4,680 | 4,470 | 240,916 |
| February 05, 2026 | 4,680 | 4,690 | 4,690 | 4,715 | 4,625 | 130,262 |
| February 04, 2026 | 4,580 | 4,710 | 4,710 | 4,710 | 4,565 | 178,449 |
| February 03, 2026 | 4,515 | 4,585 | 4,585 | 4,585 | 4,515 | 67,422 |
| February 02, 2026 | 4,625 | 4,490 | 4,490 | 4,700 | 4,490 | 182,320 |
| January 30, 2026 | 4,645 | 4,605 | 4,605 | 4,650 | 4,575 | 111,612 |
| January 29, 2026 | 4,645 | 4,645 | 4,645 | 4,660 | 4,550 | 143,625 |
| January 28, 2026 | 4,640 | 4,645 | 4,645 | 4,660 | 4,580 | 111,828 |
| January 27, 2026 | 4,650 | 4,640 | 4,640 | 4,650 | 4,575 | 78,287 |
| January 26, 2026 | 4,510 | 4,640 | 4,640 | 4,650 | 4,510 | 153,575 |
| January 23, 2026 | 4,415 | 4,540 | 4,540 | 4,540 | 4,415 | 127,851 |
| January 22, 2026 | 4,450 | 4,445 | 4,445 | 4,495 | 4,390 | 86,126 |
| January 21, 2026 | 4,465 | 4,445 | 4,445 | 4,475 | 4,350 | 153,729 |
| January 20, 2026 | 4,410 | 4,500 | 4,500 | 4,540 | 4,410 | 87,296 |
| January 19, 2026 | 4,420 | 4,415 | 4,415 | 4,450 | 4,370 | 80,753 |
| January 16, 2026 | 4,500 | 4,410 | 4,410 | 4,520 | 4,400 | 178,916 |
| January 15, 2026 | 4,535 | 4,500 | 4,500 | 4,540 | 4,455 | 114,308 |
| January 14, 2026 | 4,520 | 4,535 | 4,535 | 4,560 | 4,470 | 115,200 |
| January 13, 2026 | 4,515 | 4,520 | 4,520 | 4,525 | 4,440 | 100,739 |
| January 12, 2026 | 4,515 | 4,520 | 4,520 | 4,575 | 4,475 | 87,033 |
| January 09, 2026 | 4,480 | 4,505 | 4,505 | 4,560 | 4,460 | 64,138 |
| January 08, 2026 | 4,635 | 4,505 | 4,505 | 4,645 | 4,480 | 132,956 |
| January 07, 2026 | 4,615 | 4,625 | 4,625 | 4,760 | 4,570 | 191,041 |
| January 06, 2026 | 4,630 | 4,600 | 4,600 | 4,675 | 4,585 | 100,327 |
| January 05, 2026 | 4,600 | 4,615 | 4,615 | 4,635 | 4,585 | 82,757 |
| January 02, 2026 | 4,595 | 4,605 | 4,605 | 4,625 | 4,550 | 73,961 |
| December 30, 2025 | 4,690 | 4,600 | 4,600 | 4,730 | 4,595 | 147,308 |
| December 29, 2025 | 4,795 | 4,690 | 4,690 | 4,830 | 4,685 | 134,207 |
| December 26, 2025 | 4,870 | 4,835 | 4,835 | 4,900 | 4,830 | 122,374 |
| December 24, 2025 | 4,835 | 4,875 | 4,875 | 4,875 | 4,790 | 74,225 |
| December 23, 2025 | 4,885 | 4,835 | 4,835 | 4,915 | 4,815 | 95,140 |
| December 22, 2025 | 4,865 | 4,905 | 4,905 | 4,930 | 4,865 | 66,489 |
| December 19, 2025 | 4,855 | 4,865 | 4,865 | 4,870 | 4,810 | 46,916 |
| December 18, 2025 | 4,820 | 4,830 | 4,830 | 4,845 | 4,770 | 64,904 |
| December 17, 2025 | 4,865 | 4,860 | 4,860 | 4,900 | 4,830 | 46,234 |
| December 16, 2025 | 4,915 | 4,855 | 4,855 | 4,935 | 4,840 | 77,485 |
| December 15, 2025 | 4,955 | 4,915 | 4,915 | 4,995 | 4,910 | 89,762 |
| December 12, 2025 | 4,915 | 4,965 | 4,965 | 4,975 | 4,915 | 104,928 |
| December 11, 2025 | 4,890 | 4,915 | 4,915 | 4,940 | 4,855 | 135,391 |
| December 10, 2025 | 4,915 | 4,880 | 4,880 | 4,930 | 4,850 | 56,568 |
| December 09, 2025 | 4,830 | 4,910 | 4,910 | 4,910 | 4,830 | 69,941 |
| December 08, 2025 | 4,850 | 4,870 | 4,870 | 4,875 | 4,770 | 89,760 |
| December 05, 2025 | 4,915 | 4,835 | 4,835 | 4,935 | 4,730 | 129,683 |
| December 04, 2025 | 4,940 | 4,870 | 4,870 | 4,955 | 4,800 | 284,392 |
| December 03, 2025 | 4,945 | 4,960 | 4,960 | 4,980 | 4,905 | 93,339 |
| December 02, 2025 | 4,950 | 4,945 | 4,945 | 5,000 | 4,925 | 78,182 |
| December 01, 2025 | 4,925 | 4,970 | 4,970 | 4,975 | 4,875 | 115,679 |
| November 28, 2025 | 4,860 | 4,910 | 4,910 | 4,935 | 4,855 | 57,912 |
| November 27, 2025 | 4,900 | 4,855 | 4,855 | 4,925 | 4,840 | 77,731 |
| November 26, 2025 | 4,840 | 4,900 | 4,900 | 4,900 | 4,750 | 83,805 |
| November 25, 2025 | 4,800 | 4,750 | 4,750 | 4,850 | 4,715 | 72,414 |
| November 24, 2025 | 4,895 | 4,790 | 4,790 | 4,900 | 4,725 | 189,925 |
| November 21, 2025 | 4,840 | 4,870 | 4,870 | 4,890 | 4,765 | 90,786 |