5,090.00
+100(+2.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,990 | 5,090 | 5,090 | 5,100 | 4,910 | 156,951 |
| February 19, 2026 | 4,910 | 4,990 | 4,990 | 4,990 | 4,900 | 75,339 |
| February 13, 2026 | 4,935 | 4,910 | 4,910 | 4,945 | 4,895 | 31,380 |
| February 12, 2026 | 4,880 | 4,940 | 4,940 | 4,970 | 4,880 | 86,306 |
| February 11, 2026 | 4,845 | 4,880 | 4,880 | 4,900 | 4,800 | 92,719 |
| February 10, 2026 | 4,785 | 4,845 | 4,845 | 4,850 | 4,765 | 91,819 |
| February 09, 2026 | 4,770 | 4,785 | 4,785 | 4,840 | 4,770 | 38,840 |
| February 06, 2026 | 4,800 | 4,775 | 4,775 | 4,800 | 4,690 | 66,478 |
| February 05, 2026 | 4,805 | 4,800 | 4,800 | 4,825 | 4,775 | 61,017 |
| February 04, 2026 | 4,665 | 4,805 | 4,805 | 4,805 | 4,655 | 99,160 |
| February 03, 2026 | 4,625 | 4,675 | 4,675 | 4,675 | 4,625 | 43,584 |
| February 02, 2026 | 4,700 | 4,620 | 4,620 | 4,730 | 4,595 | 75,005 |
| January 30, 2026 | 4,720 | 4,690 | 4,690 | 4,730 | 4,660 | 72,104 |
| January 29, 2026 | 4,720 | 4,720 | 4,720 | 4,735 | 4,640 | 89,150 |
| January 28, 2026 | 4,775 | 4,720 | 4,720 | 4,780 | 4,705 | 117,566 |
| January 27, 2026 | 4,830 | 4,775 | 4,775 | 4,830 | 4,725 | 73,304 |
| January 26, 2026 | 4,800 | 4,800 | 4,800 | 4,835 | 4,765 | 93,772 |
| January 23, 2026 | 4,740 | 4,790 | 4,790 | 4,790 | 4,740 | 64,832 |
| January 22, 2026 | 4,695 | 4,735 | 4,735 | 4,775 | 4,550 | 78,571 |
| January 21, 2026 | 4,760 | 4,695 | 4,695 | 4,785 | 4,670 | 41,511 |
| January 20, 2026 | 4,665 | 4,760 | 4,760 | 4,790 | 4,640 | 90,190 |
| January 19, 2026 | 4,620 | 4,655 | 4,655 | 4,655 | 4,545 | 63,693 |
| January 16, 2026 | 4,675 | 4,620 | 4,620 | 4,690 | 4,595 | 84,138 |
| January 15, 2026 | 4,765 | 4,675 | 4,675 | 4,770 | 4,655 | 73,648 |
| January 14, 2026 | 4,800 | 4,745 | 4,745 | 4,850 | 4,730 | 66,624 |
| January 13, 2026 | 4,775 | 4,800 | 4,800 | 4,825 | 4,765 | 25,012 |
| January 12, 2026 | 4,750 | 4,775 | 4,775 | 4,815 | 4,750 | 22,398 |
| January 09, 2026 | 4,755 | 4,750 | 4,750 | 4,840 | 4,730 | 54,316 |
| January 08, 2026 | 4,845 | 4,755 | 4,755 | 4,845 | 4,720 | 116,793 |
| January 07, 2026 | 4,865 | 4,845 | 4,845 | 4,880 | 4,840 | 110,895 |
| January 06, 2026 | 4,920 | 4,880 | 4,880 | 4,920 | 4,855 | 21,313 |
| January 05, 2026 | 4,915 | 4,870 | 4,870 | 4,940 | 4,855 | 151,916 |
| January 02, 2026 | 4,975 | 4,915 | 4,915 | 4,975 | 4,880 | 81,277 |
| December 30, 2025 | 4,970 | 4,950 | 4,950 | 5,010 | 4,945 | 62,448 |
| December 29, 2025 | 5,110 | 4,970 | 4,970 | 5,110 | 4,950 | 184,223 |
| December 26, 2025 | 5,260 | 5,190 | 5,190 | 5,270 | 5,190 | 98,644 |
| December 24, 2025 | 5,260 | 5,260 | 5,260 | 5,290 | 5,220 | 91,177 |
| December 23, 2025 | 5,330 | 5,260 | 5,260 | 5,340 | 5,260 | 51,127 |
| December 22, 2025 | 5,280 | 5,320 | 5,320 | 5,340 | 5,280 | 66,678 |
| December 19, 2025 | 5,280 | 5,280 | 5,280 | 5,290 | 5,220 | 48,724 |
| December 18, 2025 | 5,260 | 5,270 | 5,270 | 5,280 | 5,210 | 34,943 |
| December 17, 2025 | 5,220 | 5,270 | 5,270 | 5,270 | 5,200 | 39,826 |
| December 16, 2025 | 5,300 | 5,220 | 5,220 | 5,300 | 5,220 | 57,728 |
| December 15, 2025 | 5,250 | 5,280 | 5,280 | 5,280 | 5,230 | 70,464 |
| December 12, 2025 | 5,250 | 5,260 | 5,260 | 5,260 | 5,220 | 24,968 |
| December 11, 2025 | 5,190 | 5,230 | 5,230 | 5,230 | 5,180 | 20,358 |
| December 10, 2025 | 5,220 | 5,190 | 5,190 | 5,230 | 5,170 | 24,185 |
| December 09, 2025 | 5,180 | 5,200 | 5,200 | 5,220 | 5,170 | 8,601 |
| December 08, 2025 | 5,230 | 5,180 | 5,180 | 5,240 | 5,180 | 25,286 |
| December 05, 2025 | 5,220 | 5,230 | 5,230 | 5,230 | 5,180 | 19,206 |
| December 04, 2025 | 5,210 | 5,220 | 5,220 | 5,230 | 5,180 | 30,069 |
| December 03, 2025 | 5,170 | 5,210 | 5,210 | 5,230 | 5,170 | 21,825 |
| December 02, 2025 | 5,200 | 5,170 | 5,170 | 5,240 | 5,160 | 31,871 |
| December 01, 2025 | 5,130 | 5,210 | 5,210 | 5,230 | 5,130 | 101,190 |
| November 28, 2025 | 5,120 | 5,160 | 5,160 | 5,170 | 5,120 | 20,573 |
| November 27, 2025 | 5,140 | 5,110 | 5,110 | 5,170 | 5,110 | 13,570 |
| November 26, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,120 | 13,612 |
| November 25, 2025 | 5,140 | 5,120 | 5,120 | 5,180 | 5,100 | 27,556 |
| November 24, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,070 | 53,000 |
| November 21, 2025 | 5,080 | 5,100 | 5,100 | 5,130 | 5,060 | 53,153 |