4,995.00
+200(+4.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,795 | 4,995 | 4,995 | 5,000 | 4,765 | 660,318 |
| February 19, 2026 | 4,800 | 4,795 | 4,795 | 4,845 | 4,710 | 574,686 |
| February 13, 2026 | 4,470 | 4,690 | 4,690 | 4,850 | 4,440 | 1.23M |
| February 12, 2026 | 4,420 | 4,495 | 4,495 | 4,540 | 4,365 | 510,320 |
| February 11, 2026 | 4,300 | 4,420 | 4,420 | 4,420 | 4,275 | 427,411 |
| February 10, 2026 | 4,240 | 4,285 | 4,285 | 4,310 | 4,165 | 455,603 |
| February 09, 2026 | 4,275 | 4,175 | 4,175 | 4,290 | 4,140 | 334,029 |
| February 06, 2026 | 4,155 | 4,180 | 4,180 | 4,180 | 4,010 | 365,526 |
| February 05, 2026 | 4,320 | 4,215 | 4,215 | 4,350 | 4,150 | 396,103 |
| February 04, 2026 | 4,085 | 4,320 | 4,320 | 4,360 | 4,085 | 857,004 |
| February 03, 2026 | 3,965 | 4,085 | 4,085 | 4,100 | 3,965 | 486,353 |
| February 02, 2026 | 3,960 | 3,965 | 3,965 | 4,040 | 3,880 | 422,578 |
| January 30, 2026 | 4,055 | 3,995 | 3,995 | 4,095 | 3,960 | 371,401 |
| January 29, 2026 | 3,930 | 4,055 | 4,055 | 4,065 | 3,835 | 737,437 |
| January 28, 2026 | 3,750 | 3,925 | 3,925 | 3,950 | 3,735 | 1.09M |
| January 27, 2026 | 3,665 | 3,740 | 3,740 | 3,740 | 3,655 | 287,900 |
| January 26, 2026 | 3,675 | 3,685 | 3,685 | 3,710 | 3,645 | 216,796 |
| January 23, 2026 | 3,660 | 3,675 | 3,675 | 3,720 | 3,640 | 176,194 |
| January 22, 2026 | 3,620 | 3,660 | 3,660 | 3,685 | 3,615 | 254,754 |
| January 21, 2026 | 3,630 | 3,590 | 3,590 | 3,635 | 3,545 | 288,187 |
| January 20, 2026 | 3,620 | 3,650 | 3,650 | 3,665 | 3,605 | 284,609 |
| January 19, 2026 | 3,585 | 3,620 | 3,620 | 3,630 | 3,555 | 251,303 |
| January 16, 2026 | 3,530 | 3,585 | 3,585 | 3,600 | 3,530 | 205,699 |
| January 15, 2026 | 3,530 | 3,540 | 3,540 | 3,555 | 3,487 | 311,196 |
| January 14, 2026 | 3,515 | 3,530 | 3,530 | 3,545 | 3,440 | 257,683 |
| January 13, 2026 | 3,550 | 3,510 | 3,510 | 3,550 | 3,445 | 206,817 |
| January 12, 2026 | 3,505 | 3,545 | 3,545 | 3,560 | 3,475 | 209,377 |
| January 09, 2026 | 3,490 | 3,505 | 3,505 | 3,510 | 3,460 | 108,642 |
| January 08, 2026 | 3,525 | 3,490 | 3,490 | 3,525 | 3,455 | 223,619 |
| January 07, 2026 | 3,590 | 3,515 | 3,515 | 3,590 | 3,505 | 176,943 |
| January 06, 2026 | 3,580 | 3,575 | 3,575 | 3,580 | 3,530 | 165,392 |
| January 05, 2026 | 3,625 | 3,575 | 3,575 | 3,630 | 3,570 | 159,416 |
| January 02, 2026 | 3,615 | 3,625 | 3,625 | 3,630 | 3,580 | 152,539 |
| December 30, 2025 | 3,640 | 3,635 | 3,635 | 3,665 | 3,600 | 121,727 |
| December 29, 2025 | 3,685 | 3,640 | 3,640 | 3,685 | 3,615 | 127,712 |
| December 26, 2025 | 3,700 | 3,700 | 3,700 | 3,705 | 3,635 | 201,560 |
| December 24, 2025 | 3,725 | 3,700 | 3,700 | 3,725 | 3,650 | 188,705 |
| December 23, 2025 | 3,720 | 3,715 | 3,715 | 3,745 | 3,690 | 181,538 |
| December 22, 2025 | 3,710 | 3,715 | 3,715 | 3,740 | 3,690 | 200,565 |
| December 19, 2025 | 3,620 | 3,705 | 3,705 | 3,750 | 3,610 | 378,104 |
| December 18, 2025 | 3,610 | 3,615 | 3,615 | 3,650 | 3,590 | 285,134 |
| December 17, 2025 | 3,635 | 3,640 | 3,640 | 3,650 | 3,610 | 166,481 |
| December 16, 2025 | 3,640 | 3,635 | 3,635 | 3,675 | 3,595 | 242,807 |
| December 15, 2025 | 3,645 | 3,675 | 3,675 | 3,760 | 3,630 | 517,779 |
| December 12, 2025 | 3,590 | 3,660 | 3,660 | 3,685 | 3,565 | 640,595 |
| December 11, 2025 | 3,510 | 3,565 | 3,565 | 3,595 | 3,490 | 521,768 |
| December 10, 2025 | 3,525 | 3,510 | 3,510 | 3,530 | 3,500 | 98,269 |
| December 09, 2025 | 3,550 | 3,520 | 3,520 | 3,550 | 3,505 | 90,799 |
| December 08, 2025 | 3,550 | 3,535 | 3,535 | 3,570 | 3,515 | 144,167 |
| December 05, 2025 | 3,480 | 3,550 | 3,550 | 3,560 | 3,455 | 335,976 |
| December 04, 2025 | 3,500 | 3,480 | 3,480 | 3,500 | 3,450 | 74,150 |
| December 03, 2025 | 3,500 | 3,500 | 3,500 | 3,510 | 3,470 | 194,278 |
| December 02, 2025 | 3,450 | 3,485 | 3,485 | 3,510 | 3,435 | 133,872 |
| December 01, 2025 | 3,510 | 3,445 | 3,445 | 3,520 | 3,440 | 170,541 |
| November 28, 2025 | 3,510 | 3,510 | 3,510 | 3,525 | 3,470 | 153,876 |
| November 27, 2025 | 3,490 | 3,495 | 3,495 | 3,510 | 3,455 | 115,527 |
| November 26, 2025 | 3,440 | 3,490 | 3,490 | 3,495 | 3,440 | 261,656 |
| November 25, 2025 | 3,465 | 3,445 | 3,445 | 3,470 | 3,425 | 73,661 |
| November 24, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,440 | 81,274 |
| November 21, 2025 | 3,455 | 3,465 | 3,465 | 3,470 | 3,380 | 135,824 |