4,675.00
+15(+0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,650 | 4,675 | 4,675 | 4,795 | 4,620 | 977 |
| February 19, 2026 | 4,600 | 4,660 | 4,660 | 4,870 | 4,600 | 4,926 |
| February 13, 2026 | 4,635 | 4,600 | 4,600 | 4,635 | 4,590 | 12,087 |
| February 12, 2026 | 4,660 | 4,640 | 4,640 | 4,660 | 4,630 | 2,428 |
| February 11, 2026 | 4,730 | 4,630 | 4,630 | 4,730 | 4,625 | 10,662 |
| February 10, 2026 | 4,780 | 4,685 | 4,685 | 4,780 | 4,685 | 1,665 |
| February 09, 2026 | 4,710 | 4,655 | 4,655 | 4,930 | 4,655 | 7,254 |
| February 06, 2026 | 4,675 | 4,675 | 4,675 | 4,675 | 4,650 | 4,089 |
| February 05, 2026 | 4,645 | 4,655 | 4,655 | 4,655 | 4,645 | 2,409 |
| February 04, 2026 | 4,800 | 4,640 | 4,640 | 4,840 | 4,600 | 4,718 |
| February 03, 2026 | 4,680 | 4,740 | 4,740 | 4,740 | 4,680 | 3,377 |
| February 02, 2026 | 4,655 | 4,660 | 4,660 | 4,740 | 4,655 | 5,982 |
| January 30, 2026 | 4,910 | 4,750 | 4,750 | 4,910 | 4,750 | 2,623 |
| January 29, 2026 | 4,775 | 4,910 | 4,910 | 4,945 | 4,735 | 3,801 |
| January 28, 2026 | 4,830 | 4,810 | 4,810 | 4,830 | 4,775 | 4,427 |
| January 27, 2026 | 4,835 | 4,765 | 4,765 | 4,835 | 4,765 | 4,306 |
| January 26, 2026 | 4,760 | 4,835 | 4,835 | 4,835 | 4,760 | 8,016 |
| January 23, 2026 | 4,880 | 4,780 | 4,780 | 4,880 | 4,780 | 8,438 |
| January 22, 2026 | 4,810 | 4,810 | 4,810 | 4,830 | 4,780 | 20,168 |
| January 21, 2026 | 5,070 | 4,870 | 4,870 | 5,080 | 4,870 | 12,454 |
| January 20, 2026 | 5,430 | 5,230 | 5,230 | 5,430 | 5,210 | 12,711 |
| January 19, 2026 | 5,400 | 5,210 | 5,210 | 5,400 | 5,060 | 18,909 |
| January 16, 2026 | 5,280 | 5,190 | 5,190 | 5,290 | 5,100 | 10,509 |
| January 15, 2026 | 5,500 | 5,300 | 5,300 | 5,500 | 5,200 | 30,599 |
| January 14, 2026 | 5,910 | 5,550 | 5,550 | 5,910 | 5,310 | 22,473 |
| January 13, 2026 | 6,450 | 6,040 | 6,040 | 6,450 | 5,880 | 50,950 |
| January 12, 2026 | 6,220 | 6,400 | 6,400 | 6,850 | 6,110 | 92,104 |
| January 09, 2026 | 6,230 | 5,960 | 5,960 | 7,640 | 5,960 | 280,152 |
| January 08, 2026 | 5,450 | 6,670 | 6,670 | 6,900 | 5,450 | 210,517 |
| January 07, 2026 | 5,500 | 5,490 | 5,490 | 5,500 | 5,350 | 27,047 |
| January 06, 2026 | 5,940 | 5,640 | 5,640 | 5,940 | 5,110 | 117,773 |
| January 05, 2026 | 5,060 | 6,000 | 6,000 | 6,720 | 5,060 | 267,083 |
| January 02, 2026 | 6,350 | 5,310 | 5,310 | 6,350 | 5,180 | 178,945 |
| December 30, 2025 | 4,865 | 6,350 | 6,350 | 6,350 | 4,865 | 115,074 |
| December 29, 2025 | 4,700 | 4,890 | 4,890 | 4,930 | 4,540 | 18,263 |
| December 26, 2025 | 4,330 | 4,720 | 4,720 | 5,090 | 4,330 | 51,421 |
| December 24, 2025 | 4,465 | 4,310 | 4,310 | 4,465 | 4,300 | 2,733 |
| December 23, 2025 | 4,400 | 4,465 | 4,465 | 4,525 | 4,400 | 9,231 |
| December 22, 2025 | 4,580 | 4,525 | 4,525 | 4,580 | 4,400 | 3,452 |
| December 19, 2025 | 4,500 | 4,595 | 4,595 | 4,705 | 4,420 | 12,352 |
| December 18, 2025 | 4,310 | 4,595 | 4,595 | 4,630 | 4,310 | 5,939 |
| December 17, 2025 | 4,305 | 4,270 | 4,270 | 4,310 | 4,270 | 253 |
| December 16, 2025 | 4,305 | 4,265 | 4,265 | 4,350 | 4,250 | 2,119 |
| December 15, 2025 | 4,300 | 4,255 | 4,255 | 4,325 | 4,255 | 2,009 |
| December 12, 2025 | 4,355 | 4,290 | 4,290 | 4,355 | 4,290 | 427 |
| December 11, 2025 | 4,345 | 4,355 | 4,355 | 4,570 | 4,315 | 2,849 |
| December 10, 2025 | 4,305 | 4,305 | 4,305 | 4,350 | 4,305 | 975 |
| December 09, 2025 | 4,305 | 4,305 | 4,305 | 4,605 | 4,305 | 4,205 |
| December 08, 2025 | 4,275 | 4,305 | 4,305 | 4,310 | 4,275 | 332 |
| December 05, 2025 | 4,250 | 4,265 | 4,265 | 4,270 | 4,250 | 281 |
| December 04, 2025 | 4,250 | 4,190 | 4,190 | 4,255 | 4,105 | 4,427 |
| December 03, 2025 | 4,275 | 4,230 | 4,230 | 4,285 | 4,230 | 2,366 |
| December 02, 2025 | 4,255 | 4,210 | 4,210 | 4,280 | 4,210 | 5,923 |
| December 01, 2025 | 4,320 | 4,325 | 4,325 | 4,325 | 4,295 | 2,270 |
| November 28, 2025 | 4,330 | 4,345 | 4,345 | 4,380 | 4,330 | 22,348 |
| November 27, 2025 | 4,440 | 4,835 | 4,835 | 4,850 | 4,310 | 10,315 |
| November 26, 2025 | 4,360 | 4,690 | 4,690 | 4,850 | 4,320 | 2,237 |
| November 25, 2025 | 4,250 | 4,370 | 4,370 | 4,370 | 4,250 | 109 |
| November 24, 2025 | 4,260 | 4,210 | 4,210 | 4,350 | 4,210 | 529 |
| November 21, 2025 | 4,360 | 4,210 | 4,210 | 4,360 | 4,210 | 910 |