4,590.00
-15(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,615 | 4,590 | 4,590 | 4,650 | 4,475 | 184,718 |
| February 19, 2026 | 4,270 | 4,605 | 4,605 | 4,640 | 4,250 | 485,188 |
| February 13, 2026 | 5,270 | 4,225 | 4,225 | 5,290 | 4,150 | 1.39M |
| February 12, 2026 | 5,040 | 5,170 | 5,170 | 5,250 | 4,965 | 299,081 |
| February 11, 2026 | 4,870 | 5,040 | 5,040 | 5,080 | 4,830 | 153,129 |
| February 10, 2026 | 4,870 | 4,870 | 4,870 | 5,030 | 4,800 | 157,105 |
| February 09, 2026 | 4,880 | 4,945 | 4,945 | 5,010 | 4,825 | 252,647 |
| February 06, 2026 | 4,750 | 4,845 | 4,845 | 4,850 | 4,550 | 152,999 |
| February 05, 2026 | 4,825 | 4,770 | 4,770 | 4,910 | 4,720 | 262,931 |
| February 04, 2026 | 4,765 | 4,815 | 4,815 | 4,920 | 4,440 | 263,222 |
| February 03, 2026 | 4,660 | 4,715 | 4,715 | 4,790 | 4,550 | 294,261 |
| February 02, 2026 | 4,330 | 4,655 | 4,655 | 4,950 | 4,200 | 1.04M |
| January 30, 2026 | 4,195 | 4,390 | 4,390 | 4,460 | 4,150 | 442,901 |
| January 29, 2026 | 4,050 | 4,225 | 4,225 | 4,240 | 4,030 | 296,243 |
| January 28, 2026 | 4,270 | 4,075 | 4,075 | 4,295 | 4,040 | 315,644 |
| January 27, 2026 | 4,550 | 4,300 | 4,300 | 4,550 | 4,220 | 338,570 |
| January 26, 2026 | 4,570 | 4,550 | 4,550 | 4,875 | 4,430 | 697,331 |
| January 23, 2026 | 4,080 | 4,390 | 4,390 | 4,450 | 4,080 | 489,042 |
| January 22, 2026 | 4,150 | 4,080 | 4,080 | 4,205 | 4,050 | 230,697 |
| January 21, 2026 | 3,940 | 4,110 | 4,110 | 4,190 | 3,925 | 281,632 |
| January 20, 2026 | 3,990 | 4,050 | 4,050 | 4,120 | 3,890 | 186,631 |
| January 19, 2026 | 3,955 | 4,020 | 4,020 | 4,070 | 3,910 | 113,474 |
| January 16, 2026 | 3,920 | 3,955 | 3,955 | 4,150 | 3,850 | 316,485 |
| January 15, 2026 | 3,930 | 3,920 | 3,920 | 3,935 | 3,870 | 60,542 |
| January 14, 2026 | 4,020 | 3,930 | 3,930 | 4,030 | 3,920 | 100,512 |
| January 13, 2026 | 4,030 | 4,020 | 4,020 | 4,145 | 3,955 | 160,589 |
| January 12, 2026 | 4,010 | 3,985 | 3,985 | 4,055 | 3,950 | 82,652 |
| January 09, 2026 | 3,825 | 3,990 | 3,990 | 4,010 | 3,755 | 130,789 |
| January 08, 2026 | 3,980 | 3,790 | 3,790 | 3,980 | 3,740 | 100,745 |
| January 07, 2026 | 4,010 | 3,940 | 3,940 | 4,090 | 3,940 | 141,751 |
| January 06, 2026 | 4,000 | 3,980 | 3,980 | 4,030 | 3,950 | 132,506 |
| January 05, 2026 | 3,810 | 4,000 | 4,000 | 4,020 | 3,790 | 291,992 |
| January 02, 2026 | 3,680 | 3,790 | 3,790 | 3,790 | 3,680 | 91,570 |
| December 30, 2025 | 3,740 | 3,650 | 3,650 | 3,780 | 3,640 | 78,277 |
| December 29, 2025 | 3,825 | 3,730 | 3,730 | 3,840 | 3,730 | 113,558 |
| December 26, 2025 | 3,780 | 3,830 | 3,710 | 3,830 | 3,770 | 93,635 |
| December 24, 2025 | 3,800 | 3,790 | 3,790 | 3,830 | 3,750 | 38,350 |
| December 23, 2025 | 3,820 | 3,770 | 3,770 | 3,855 | 3,765 | 54,637 |
| December 22, 2025 | 3,785 | 3,830 | 3,830 | 3,865 | 3,785 | 55,279 |
| December 19, 2025 | 3,765 | 3,810 | 3,810 | 3,810 | 3,735 | 37,941 |
| December 18, 2025 | 3,820 | 3,765 | 3,765 | 3,820 | 3,720 | 67,720 |
| December 17, 2025 | 3,810 | 3,830 | 3,830 | 3,845 | 3,760 | 51,640 |
| December 16, 2025 | 3,895 | 3,810 | 3,810 | 3,915 | 3,800 | 85,834 |
| December 15, 2025 | 3,825 | 3,890 | 3,890 | 3,890 | 3,790 | 78,794 |
| December 12, 2025 | 3,810 | 3,865 | 3,865 | 3,870 | 3,810 | 31,825 |
| December 11, 2025 | 3,820 | 3,820 | 3,820 | 3,845 | 3,775 | 51,941 |
| December 10, 2025 | 3,820 | 3,785 | 3,785 | 3,820 | 3,770 | 57,945 |
| December 09, 2025 | 3,790 | 3,815 | 3,815 | 3,850 | 3,790 | 44,265 |
| December 08, 2025 | 3,910 | 3,825 | 3,825 | 3,910 | 3,820 | 47,475 |
| December 05, 2025 | 3,915 | 3,880 | 3,880 | 3,940 | 3,870 | 91,714 |
| December 04, 2025 | 3,880 | 3,920 | 3,920 | 3,925 | 3,850 | 54,299 |
| December 03, 2025 | 3,880 | 3,880 | 3,880 | 3,920 | 3,835 | 52,700 |
| December 02, 2025 | 3,850 | 3,850 | 3,850 | 3,940 | 3,830 | 106,459 |
| December 01, 2025 | 3,745 | 3,845 | 3,845 | 3,850 | 3,670 | 112,325 |
| November 28, 2025 | 3,755 | 3,745 | 3,745 | 3,790 | 3,710 | 60,862 |
| November 27, 2025 | 3,785 | 3,755 | 3,755 | 3,800 | 3,710 | 49,351 |
| November 26, 2025 | 3,775 | 3,785 | 3,785 | 3,785 | 3,720 | 73,858 |
| November 25, 2025 | 3,780 | 3,755 | 3,755 | 3,840 | 3,755 | 91,446 |
| November 24, 2025 | 3,795 | 3,780 | 3,780 | 3,810 | 3,690 | 106,367 |
| November 21, 2025 | 3,640 | 3,800 | 3,800 | 3,810 | 3,630 | 199,064 |