4,830.00
+40(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,790 | 4,830 | 4,830 | 4,885 | 4,790 | 50,755 |
| February 19, 2026 | 4,750 | 4,790 | 4,790 | 4,810 | 4,710 | 48,851 |
| February 13, 2026 | 4,800 | 4,750 | 4,750 | 4,800 | 4,705 | 25,214 |
| February 12, 2026 | 4,835 | 4,805 | 4,805 | 4,835 | 4,760 | 44,016 |
| February 11, 2026 | 4,750 | 4,800 | 4,800 | 4,815 | 4,680 | 68,624 |
| February 10, 2026 | 4,650 | 4,725 | 4,725 | 4,730 | 4,625 | 48,054 |
| February 09, 2026 | 4,570 | 4,575 | 4,575 | 4,645 | 4,530 | 17,233 |
| February 06, 2026 | 4,550 | 4,525 | 4,525 | 4,600 | 4,495 | 27,330 |
| February 05, 2026 | 4,620 | 4,610 | 4,610 | 4,635 | 4,545 | 29,511 |
| February 04, 2026 | 4,575 | 4,620 | 4,620 | 4,630 | 4,560 | 14,312 |
| February 03, 2026 | 4,495 | 4,620 | 4,620 | 4,630 | 4,490 | 30,041 |
| February 02, 2026 | 4,605 | 4,495 | 4,495 | 4,605 | 4,470 | 39,633 |
| January 30, 2026 | 4,630 | 4,610 | 4,610 | 4,630 | 4,545 | 31,866 |
| January 29, 2026 | 4,635 | 4,645 | 4,645 | 4,645 | 4,550 | 33,941 |
| January 28, 2026 | 4,675 | 4,635 | 4,635 | 4,695 | 4,615 | 26,069 |
| January 27, 2026 | 4,690 | 4,675 | 4,675 | 4,700 | 4,605 | 15,306 |
| January 26, 2026 | 4,650 | 4,690 | 4,690 | 4,690 | 4,600 | 22,022 |
| January 23, 2026 | 4,680 | 4,630 | 4,630 | 4,680 | 4,525 | 23,722 |
| January 22, 2026 | 4,620 | 4,560 | 4,560 | 4,620 | 4,520 | 9,351 |
| January 21, 2026 | 4,635 | 4,555 | 4,555 | 4,635 | 4,520 | 15,465 |
| January 20, 2026 | 4,560 | 4,600 | 4,600 | 4,620 | 4,525 | 12,694 |
| January 19, 2026 | 4,620 | 4,600 | 4,600 | 4,620 | 4,550 | 21,358 |
| January 16, 2026 | 4,690 | 4,620 | 4,620 | 4,690 | 4,580 | 13,820 |
| January 15, 2026 | 4,630 | 4,640 | 4,640 | 4,660 | 4,575 | 20,015 |
| January 14, 2026 | 4,650 | 4,650 | 4,650 | 4,685 | 4,600 | 13,642 |
| January 13, 2026 | 4,700 | 4,650 | 4,650 | 4,700 | 4,570 | 20,242 |
| January 12, 2026 | 4,615 | 4,670 | 4,670 | 4,685 | 4,605 | 15,599 |
| January 09, 2026 | 4,665 | 4,615 | 4,615 | 4,665 | 4,555 | 20,771 |
| January 08, 2026 | 4,690 | 4,600 | 4,600 | 4,690 | 4,580 | 18,075 |
| January 07, 2026 | 4,665 | 4,690 | 4,690 | 4,810 | 4,560 | 28,475 |
| January 06, 2026 | 4,750 | 4,665 | 4,665 | 4,780 | 4,660 | 20,410 |
| January 05, 2026 | 4,755 | 4,730 | 4,730 | 4,800 | 4,680 | 13,542 |
| January 02, 2026 | 4,810 | 4,755 | 4,755 | 4,810 | 4,720 | 14,521 |
| December 30, 2025 | 4,710 | 4,810 | 4,810 | 4,890 | 4,710 | 24,653 |
| December 29, 2025 | 4,765 | 4,760 | 4,760 | 4,775 | 4,720 | 21,777 |
| December 26, 2025 | 4,795 | 4,765 | 4,765 | 4,815 | 4,745 | 24,847 |
| December 24, 2025 | 4,880 | 4,795 | 4,795 | 4,880 | 4,755 | 22,817 |
| December 23, 2025 | 4,920 | 4,850 | 4,850 | 4,920 | 4,775 | 24,685 |
| December 22, 2025 | 4,910 | 4,880 | 4,880 | 4,910 | 4,825 | 18,635 |
| December 19, 2025 | 4,895 | 4,860 | 4,860 | 4,895 | 4,780 | 17,483 |
| December 18, 2025 | 4,855 | 4,820 | 4,820 | 4,885 | 4,765 | 35,006 |
| December 17, 2025 | 4,905 | 4,855 | 4,855 | 4,930 | 4,820 | 47,396 |
| December 16, 2025 | 4,930 | 4,865 | 4,865 | 4,970 | 4,830 | 35,739 |
| December 15, 2025 | 5,000 | 4,930 | 4,930 | 5,000 | 4,865 | 52,081 |
| December 12, 2025 | 4,920 | 4,990 | 4,990 | 5,200 | 4,920 | 180,269 |
| December 11, 2025 | 4,755 | 4,900 | 4,900 | 5,200 | 4,755 | 192,748 |
| December 10, 2025 | 4,770 | 4,755 | 4,755 | 4,770 | 4,720 | 7,408 |
| December 09, 2025 | 4,845 | 4,770 | 4,770 | 4,845 | 4,700 | 35,573 |
| December 08, 2025 | 4,970 | 4,770 | 4,770 | 4,970 | 4,770 | 57,434 |
| December 05, 2025 | 4,775 | 4,970 | 4,970 | 5,080 | 4,735 | 151,147 |
| December 04, 2025 | 4,760 | 4,735 | 4,735 | 4,800 | 4,695 | 39,901 |
| December 03, 2025 | 4,685 | 4,770 | 4,770 | 4,880 | 4,630 | 110,536 |
| December 02, 2025 | 4,650 | 4,650 | 4,650 | 4,695 | 4,560 | 27,073 |
| December 01, 2025 | 4,665 | 4,550 | 4,550 | 4,665 | 4,550 | 33,263 |
| November 28, 2025 | 4,625 | 4,665 | 4,665 | 4,830 | 4,550 | 61,962 |
| November 27, 2025 | 4,660 | 4,580 | 4,580 | 4,660 | 4,530 | 22,714 |
| November 26, 2025 | 4,660 | 4,550 | 4,550 | 4,660 | 4,540 | 15,450 |
| November 25, 2025 | 4,560 | 4,565 | 4,565 | 4,575 | 4,500 | 15,865 |
| November 24, 2025 | 4,510 | 4,510 | 4,510 | 4,625 | 4,410 | 36,335 |
| November 21, 2025 | 4,460 | 4,505 | 4,505 | 4,585 | 4,415 | 38,778 |