4,380.00
-100(-2.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,480 | 4,380 | 4,380 | 4,480 | 4,365 | 25,370 |
| February 19, 2026 | 4,490 | 4,480 | 4,480 | 4,490 | 4,435 | 26,349 |
| February 13, 2026 | 4,485 | 4,490 | 4,490 | 4,500 | 4,455 | 7,562 |
| February 12, 2026 | 4,445 | 4,480 | 4,480 | 4,480 | 4,410 | 4,846 |
| February 11, 2026 | 4,455 | 4,440 | 4,440 | 4,455 | 4,360 | 10,969 |
| February 10, 2026 | 4,310 | 4,390 | 4,390 | 4,420 | 4,310 | 12,219 |
| February 09, 2026 | 4,265 | 4,335 | 4,335 | 4,345 | 4,240 | 15,079 |
| February 06, 2026 | 4,310 | 4,265 | 4,265 | 4,310 | 4,190 | 33,554 |
| February 05, 2026 | 4,310 | 4,310 | 4,310 | 4,370 | 4,250 | 15,348 |
| February 04, 2026 | 4,315 | 4,310 | 4,310 | 4,335 | 4,260 | 9,469 |
| February 03, 2026 | 4,335 | 4,315 | 4,315 | 4,335 | 4,275 | 12,691 |
| February 02, 2026 | 4,345 | 4,320 | 4,320 | 4,375 | 4,315 | 14,265 |
| January 30, 2026 | 4,445 | 4,380 | 4,380 | 4,480 | 4,345 | 27,647 |
| January 29, 2026 | 4,525 | 4,455 | 4,455 | 4,560 | 4,425 | 32,333 |
| January 28, 2026 | 4,630 | 4,540 | 4,540 | 4,630 | 4,530 | 13,586 |
| January 27, 2026 | 4,580 | 4,560 | 4,560 | 4,685 | 4,555 | 8,063 |
| January 26, 2026 | 4,580 | 4,590 | 4,590 | 4,600 | 4,540 | 10,428 |
| January 23, 2026 | 4,600 | 4,575 | 4,575 | 4,600 | 4,565 | 10,318 |
| January 22, 2026 | 4,655 | 4,625 | 4,625 | 4,655 | 4,515 | 30,265 |
| January 21, 2026 | 4,760 | 4,645 | 4,645 | 4,760 | 4,630 | 7,450 |
| January 20, 2026 | 4,680 | 4,700 | 4,700 | 4,860 | 4,680 | 3,294 |
| January 19, 2026 | 4,725 | 4,685 | 4,685 | 4,785 | 4,660 | 12,926 |
| January 16, 2026 | 4,725 | 4,725 | 4,725 | 4,775 | 4,725 | 2,674 |
| January 15, 2026 | 4,715 | 4,725 | 4,725 | 4,780 | 4,715 | 8,658 |
| January 14, 2026 | 4,765 | 4,750 | 4,750 | 4,800 | 4,710 | 2,833 |
| January 13, 2026 | 4,750 | 4,750 | 4,750 | 4,790 | 4,745 | 5,425 |
| January 12, 2026 | 4,765 | 4,765 | 4,765 | 4,870 | 4,750 | 13,101 |
| January 09, 2026 | 4,745 | 4,765 | 4,765 | 4,825 | 4,740 | 5,491 |
| January 08, 2026 | 4,900 | 4,735 | 4,735 | 4,900 | 4,715 | 9,113 |
| January 07, 2026 | 4,800 | 4,800 | 4,800 | 4,825 | 4,785 | 6,381 |
| January 06, 2026 | 4,900 | 4,835 | 4,835 | 4,900 | 4,830 | 3,917 |
| January 05, 2026 | 4,970 | 4,880 | 4,880 | 4,970 | 4,870 | 4,810 |
| January 02, 2026 | 4,870 | 4,870 | 4,870 | 4,970 | 4,845 | 8,650 |
| December 30, 2025 | 4,830 | 4,870 | 4,870 | 4,900 | 4,830 | 4,384 |
| December 29, 2025 | 4,950 | 4,905 | 4,905 | 4,955 | 4,885 | 13,039 |
| December 26, 2025 | 5,080 | 5,040 | 4,790 | 5,080 | 4,925 | 8,464 |
| December 24, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,975 | 7,767 |
| December 23, 2025 | 5,080 | 5,000 | 5,000 | 5,080 | 4,975 | 10,858 |
| December 22, 2025 | 5,070 | 5,050 | 5,050 | 5,070 | 4,990 | 490 |
| December 19, 2025 | 5,030 | 5,030 | 5,030 | 5,090 | 4,950 | 2,684 |
| December 18, 2025 | 5,030 | 5,030 | 5,030 | 5,040 | 5,000 | 1,764 |
| December 17, 2025 | 5,010 | 5,030 | 5,030 | 5,040 | 4,990 | 1,808 |
| December 16, 2025 | 5,090 | 5,000 | 5,000 | 5,100 | 4,940 | 4,007 |
| December 15, 2025 | 5,010 | 5,040 | 5,040 | 5,060 | 4,990 | 1,788 |
| December 12, 2025 | 5,010 | 5,010 | 5,010 | 5,060 | 4,990 | 3,470 |
| December 11, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 5,000 | 2,520 |
| December 10, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 4,990 | 2,008 |
| December 09, 2025 | 5,080 | 5,010 | 5,010 | 5,080 | 4,975 | 3,888 |
| December 08, 2025 | 5,090 | 5,080 | 5,080 | 5,120 | 5,000 | 6,425 |
| December 05, 2025 | 5,080 | 5,090 | 5,090 | 5,110 | 5,030 | 4,810 |
| December 04, 2025 | 5,090 | 5,080 | 5,080 | 5,140 | 5,010 | 2,708 |
| December 03, 2025 | 5,040 | 5,060 | 5,060 | 5,090 | 5,020 | 2,932 |
| December 02, 2025 | 5,000 | 5,040 | 5,040 | 5,050 | 4,995 | 8,294 |
| December 01, 2025 | 4,970 | 4,995 | 4,995 | 5,050 | 4,970 | 3,481 |
| November 28, 2025 | 4,995 | 4,990 | 4,990 | 5,020 | 4,970 | 1,573 |
| November 27, 2025 | 5,040 | 4,975 | 4,975 | 5,040 | 4,970 | 2,193 |
| November 26, 2025 | 4,935 | 4,995 | 4,995 | 5,000 | 4,935 | 2,690 |
| November 25, 2025 | 4,970 | 4,935 | 4,935 | 5,000 | 4,900 | 2,870 |
| November 24, 2025 | 4,970 | 4,950 | 4,950 | 5,010 | 4,950 | 1,459 |
| November 21, 2025 | 4,980 | 4,970 | 4,970 | 5,010 | 4,930 | 7,374 |