4,285.00
+10(+0.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,325 | 4,285 | 4,285 | 4,325 | 4,260 | 13,377 |
| February 19, 2026 | 4,205 | 4,275 | 4,275 | 4,290 | 4,205 | 18,899 |
| February 13, 2026 | 4,180 | 4,195 | 4,195 | 4,270 | 4,120 | 61,782 |
| February 12, 2026 | 4,130 | 4,195 | 4,195 | 4,200 | 4,105 | 42,790 |
| February 11, 2026 | 4,105 | 4,095 | 4,095 | 4,115 | 4,065 | 32,936 |
| February 10, 2026 | 4,095 | 4,065 | 4,065 | 4,100 | 4,010 | 49,347 |
| February 09, 2026 | 4,070 | 4,060 | 4,060 | 4,115 | 4,030 | 32,872 |
| February 06, 2026 | 4,110 | 4,070 | 4,070 | 4,110 | 3,995 | 19,740 |
| February 05, 2026 | 4,105 | 4,110 | 4,110 | 4,120 | 4,090 | 10,608 |
| February 04, 2026 | 4,095 | 4,105 | 4,105 | 4,115 | 3,975 | 23,274 |
| February 03, 2026 | 4,020 | 4,080 | 4,080 | 4,090 | 4,020 | 21,188 |
| February 02, 2026 | 4,105 | 4,020 | 4,020 | 4,105 | 4,020 | 23,275 |
| January 30, 2026 | 4,125 | 4,120 | 4,120 | 4,155 | 4,050 | 48,765 |
| January 29, 2026 | 4,045 | 4,100 | 4,100 | 4,105 | 4,000 | 37,018 |
| January 28, 2026 | 4,090 | 4,075 | 4,075 | 4,100 | 4,040 | 21,227 |
| January 27, 2026 | 4,125 | 4,060 | 4,060 | 4,130 | 4,050 | 25,894 |
| January 26, 2026 | 4,100 | 4,125 | 4,125 | 4,145 | 4,090 | 12,690 |
| January 23, 2026 | 4,025 | 4,095 | 4,095 | 4,115 | 4,025 | 11,519 |
| January 22, 2026 | 4,005 | 4,025 | 4,025 | 4,060 | 3,995 | 31,167 |
| January 21, 2026 | 4,080 | 4,005 | 4,005 | 4,110 | 3,975 | 25,005 |
| January 20, 2026 | 4,020 | 4,055 | 4,055 | 4,110 | 4,010 | 16,008 |
| January 19, 2026 | 4,120 | 4,055 | 4,055 | 4,130 | 4,050 | 18,776 |
| January 16, 2026 | 4,100 | 4,120 | 4,120 | 4,160 | 4,060 | 24,429 |
| January 15, 2026 | 4,050 | 4,100 | 4,100 | 4,100 | 4,005 | 15,446 |
| January 14, 2026 | 4,025 | 4,050 | 4,050 | 4,175 | 4,005 | 27,308 |
| January 13, 2026 | 4,040 | 4,030 | 4,030 | 4,075 | 3,995 | 27,244 |
| January 12, 2026 | 4,000 | 4,070 | 4,070 | 4,095 | 4,000 | 28,596 |
| January 09, 2026 | 4,020 | 3,985 | 3,985 | 4,070 | 3,985 | 49,666 |
| January 08, 2026 | 4,075 | 4,020 | 4,020 | 4,185 | 4,010 | 22,187 |
| January 07, 2026 | 4,115 | 4,075 | 4,075 | 4,115 | 4,040 | 16,976 |
| January 06, 2026 | 4,105 | 4,095 | 4,095 | 4,105 | 4,040 | 24,056 |
| January 05, 2026 | 4,150 | 4,080 | 4,080 | 4,185 | 4,055 | 23,827 |
| January 02, 2026 | 4,220 | 4,105 | 4,105 | 4,220 | 4,095 | 28,114 |
| December 30, 2025 | 4,245 | 4,160 | 4,160 | 4,245 | 4,160 | 16,899 |
| December 29, 2025 | 4,290 | 4,220 | 4,220 | 4,320 | 4,210 | 14,998 |
| December 26, 2025 | 4,305 | 4,290 | 4,290 | 4,310 | 4,265 | 23,002 |
| December 24, 2025 | 4,335 | 4,295 | 4,295 | 4,335 | 4,290 | 6,202 |
| December 23, 2025 | 4,300 | 4,330 | 4,330 | 4,355 | 4,275 | 25,913 |
| December 22, 2025 | 4,340 | 4,340 | 4,340 | 4,345 | 4,290 | 17,722 |
| December 19, 2025 | 4,325 | 4,335 | 4,335 | 4,390 | 4,290 | 8,817 |
| December 18, 2025 | 4,355 | 4,320 | 4,320 | 4,355 | 4,295 | 21,933 |
| December 17, 2025 | 4,285 | 4,345 | 4,345 | 4,390 | 4,280 | 49,626 |
| December 16, 2025 | 4,365 | 4,280 | 4,280 | 4,365 | 4,245 | 22,133 |
| December 15, 2025 | 4,345 | 4,350 | 4,350 | 4,410 | 4,280 | 35,986 |
| December 12, 2025 | 4,365 | 4,320 | 4,320 | 4,385 | 4,105 | 38,814 |
| December 11, 2025 | 4,250 | 4,340 | 4,340 | 4,370 | 4,230 | 29,595 |
| December 10, 2025 | 4,230 | 4,250 | 4,250 | 4,260 | 4,190 | 23,887 |
| December 09, 2025 | 4,275 | 4,210 | 4,210 | 4,275 | 4,205 | 34,126 |
| December 08, 2025 | 4,345 | 4,275 | 4,275 | 4,365 | 4,270 | 32,203 |
| December 05, 2025 | 4,345 | 4,330 | 4,330 | 4,395 | 4,330 | 28,666 |
| December 04, 2025 | 4,350 | 4,360 | 4,360 | 4,400 | 4,325 | 43,448 |
| December 03, 2025 | 4,265 | 4,330 | 4,330 | 4,335 | 4,240 | 27,581 |
| December 02, 2025 | 4,245 | 4,265 | 4,265 | 4,320 | 4,205 | 37,042 |
| December 01, 2025 | 4,320 | 4,230 | 4,230 | 4,320 | 4,200 | 15,542 |
| November 28, 2025 | 4,265 | 4,230 | 4,230 | 4,270 | 4,220 | 10,700 |
| November 27, 2025 | 4,295 | 4,245 | 4,245 | 4,295 | 4,230 | 11,350 |
| November 26, 2025 | 4,230 | 4,275 | 4,275 | 4,300 | 4,230 | 31,947 |
| November 25, 2025 | 4,295 | 4,270 | 4,270 | 4,300 | 4,210 | 35,083 |
| November 24, 2025 | 4,395 | 4,265 | 4,265 | 4,415 | 4,260 | 41,802 |
| November 21, 2025 | 4,400 | 4,355 | 4,355 | 4,400 | 4,315 | 15,446 |