6,240.00
+210(+3.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,040 | 6,240 | 6,240 | 6,240 | 5,980 | 634,901 |
| February 19, 2026 | 5,920 | 6,030 | 6,030 | 6,030 | 5,920 | 378,908 |
| February 13, 2026 | 5,900 | 5,870 | 5,870 | 5,940 | 5,800 | 293,521 |
| February 12, 2026 | 5,880 | 5,930 | 5,930 | 5,930 | 5,830 | 359,370 |
| February 11, 2026 | 5,890 | 5,840 | 5,840 | 5,890 | 5,730 | 358,044 |
| February 10, 2026 | 5,680 | 5,800 | 5,800 | 5,840 | 5,650 | 609,208 |
| February 09, 2026 | 5,600 | 5,610 | 5,610 | 5,670 | 5,580 | 316,459 |
| February 06, 2026 | 5,500 | 5,530 | 5,530 | 5,540 | 5,345 | 359,036 |
| February 05, 2026 | 5,630 | 5,600 | 5,600 | 5,660 | 5,530 | 407,441 |
| February 04, 2026 | 5,490 | 5,650 | 5,650 | 5,650 | 5,450 | 359,456 |
| February 03, 2026 | 5,510 | 5,490 | 5,490 | 5,540 | 5,410 | 252,652 |
| February 02, 2026 | 5,590 | 5,390 | 5,390 | 5,610 | 5,380 | 333,049 |
| January 30, 2026 | 5,640 | 5,620 | 5,620 | 5,670 | 5,480 | 432,158 |
| January 29, 2026 | 5,590 | 5,610 | 5,610 | 5,650 | 5,390 | 514,957 |
| January 28, 2026 | 5,450 | 5,530 | 5,530 | 5,700 | 5,430 | 816,927 |
| January 27, 2026 | 5,500 | 5,450 | 5,450 | 5,570 | 5,400 | 321,889 |
| January 26, 2026 | 5,520 | 5,520 | 5,520 | 5,660 | 5,450 | 482,080 |
| January 23, 2026 | 5,290 | 5,500 | 5,500 | 5,610 | 5,290 | 467,273 |
| January 22, 2026 | 5,200 | 5,290 | 5,290 | 5,360 | 5,200 | 358,966 |
| January 21, 2026 | 5,260 | 5,200 | 5,200 | 5,280 | 5,160 | 241,772 |
| January 20, 2026 | 5,190 | 5,300 | 5,300 | 5,330 | 5,190 | 260,408 |
| January 19, 2026 | 5,210 | 5,240 | 5,240 | 5,240 | 5,130 | 237,613 |
| January 16, 2026 | 5,290 | 5,210 | 5,210 | 5,300 | 5,200 | 302,334 |
| January 15, 2026 | 5,240 | 5,290 | 5,290 | 5,300 | 5,200 | 204,996 |
| January 14, 2026 | 5,130 | 5,240 | 5,240 | 5,250 | 5,090 | 229,852 |
| January 13, 2026 | 5,100 | 5,130 | 5,130 | 5,150 | 5,080 | 148,610 |
| January 12, 2026 | 5,080 | 5,100 | 5,100 | 5,150 | 5,060 | 159,000 |
| January 09, 2026 | 5,100 | 5,080 | 5,080 | 5,120 | 5,040 | 154,277 |
| January 08, 2026 | 5,140 | 5,050 | 5,050 | 5,210 | 5,050 | 353,235 |
| January 07, 2026 | 5,210 | 5,150 | 5,150 | 5,240 | 5,150 | 233,509 |
| January 06, 2026 | 5,220 | 5,210 | 5,210 | 5,250 | 5,180 | 164,403 |
| January 05, 2026 | 5,270 | 5,200 | 5,200 | 5,320 | 5,180 | 314,190 |
| January 02, 2026 | 5,360 | 5,270 | 5,270 | 5,370 | 5,250 | 232,059 |
| December 30, 2025 | 5,360 | 5,350 | 5,350 | 5,360 | 5,300 | 97,575 |
| December 29, 2025 | 5,400 | 5,360 | 5,360 | 5,400 | 5,310 | 108,344 |
| December 26, 2025 | 5,470 | 5,440 | 5,440 | 5,520 | 5,390 | 176,553 |
| December 24, 2025 | 5,500 | 5,500 | 5,500 | 5,570 | 5,460 | 119,921 |
| December 23, 2025 | 5,500 | 5,510 | 5,510 | 5,550 | 5,470 | 113,503 |
| December 22, 2025 | 5,460 | 5,500 | 5,500 | 5,520 | 5,430 | 135,156 |
| December 19, 2025 | 5,450 | 5,420 | 5,420 | 5,490 | 5,390 | 226,390 |
| December 18, 2025 | 5,450 | 5,450 | 5,450 | 5,470 | 5,420 | 128,528 |
| December 17, 2025 | 5,470 | 5,490 | 5,490 | 5,540 | 5,440 | 72,543 |
| December 16, 2025 | 5,580 | 5,450 | 5,450 | 5,630 | 5,430 | 155,656 |
| December 15, 2025 | 5,510 | 5,580 | 5,580 | 5,620 | 5,510 | 119,460 |
| December 12, 2025 | 5,480 | 5,590 | 5,590 | 5,590 | 5,480 | 161,774 |
| December 11, 2025 | 5,490 | 5,460 | 5,460 | 5,540 | 5,440 | 116,997 |
| December 10, 2025 | 5,470 | 5,450 | 5,450 | 5,480 | 5,430 | 70,264 |
| December 09, 2025 | 5,500 | 5,460 | 5,460 | 5,500 | 5,415 | 66,118 |
| December 08, 2025 | 5,580 | 5,480 | 5,480 | 5,580 | 5,440 | 93,121 |
| December 05, 2025 | 5,470 | 5,550 | 5,550 | 5,550 | 5,440 | 88,000 |
| December 04, 2025 | 5,540 | 5,490 | 5,490 | 5,550 | 5,460 | 72,492 |
| December 03, 2025 | 5,470 | 5,530 | 5,530 | 5,600 | 5,460 | 104,449 |
| December 02, 2025 | 5,390 | 5,460 | 5,460 | 5,510 | 5,390 | 90,968 |
| December 01, 2025 | 5,440 | 5,390 | 5,390 | 5,500 | 5,350 | 88,592 |
| November 28, 2025 | 5,440 | 5,410 | 5,410 | 5,480 | 5,370 | 98,252 |
| November 27, 2025 | 5,350 | 5,370 | 5,370 | 5,430 | 5,340 | 105,113 |
| November 26, 2025 | 5,270 | 5,370 | 5,370 | 5,370 | 5,270 | 105,901 |
| November 25, 2025 | 5,300 | 5,240 | 5,240 | 5,370 | 5,230 | 113,999 |
| November 24, 2025 | 5,390 | 5,280 | 5,280 | 5,390 | 5,270 | 71,158 |
| November 21, 2025 | 5,350 | 5,300 | 5,300 | 5,390 | 5,280 | 73,840 |