5,500.00
-20(-0.36%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,470 | 5,500 | 5,500 | 5,570 | 5,420 | 360,082 |
| February 19, 2026 | 5,450 | 5,520 | 5,520 | 5,540 | 5,450 | 372,541 |
| February 13, 2026 | 5,520 | 5,400 | 5,400 | 5,520 | 5,360 | 315,708 |
| February 12, 2026 | 5,540 | 5,540 | 5,540 | 5,600 | 5,470 | 229,309 |
| February 11, 2026 | 5,530 | 5,490 | 5,490 | 5,640 | 5,430 | 381,139 |
| February 10, 2026 | 5,600 | 5,540 | 5,540 | 5,630 | 5,490 | 306,064 |
| February 09, 2026 | 5,560 | 5,600 | 5,600 | 5,630 | 5,530 | 378,551 |
| February 06, 2026 | 5,490 | 5,450 | 5,450 | 5,520 | 5,210 | 538,506 |
| February 05, 2026 | 5,800 | 5,590 | 5,590 | 5,800 | 5,560 | 577,312 |
| February 04, 2026 | 5,850 | 5,850 | 5,850 | 5,960 | 5,770 | 731,231 |
| February 03, 2026 | 5,460 | 5,780 | 5,780 | 5,820 | 5,440 | 839,355 |
| February 02, 2026 | 5,460 | 5,400 | 5,400 | 5,740 | 5,400 | 1.37M |
| January 30, 2026 | 6,550 | 5,930 | 5,930 | 6,550 | 5,900 | 3.37M |
| January 29, 2026 | 5,900 | 6,190 | 6,190 | 6,280 | 5,710 | 2.84M |
| January 28, 2026 | 5,850 | 5,890 | 5,890 | 5,930 | 5,800 | 855,247 |
| January 27, 2026 | 5,910 | 5,770 | 5,770 | 5,910 | 5,750 | 748,781 |
| January 26, 2026 | 5,700 | 5,910 | 5,910 | 5,910 | 5,700 | 1.3M |
| January 23, 2026 | 5,620 | 5,620 | 5,620 | 5,680 | 5,560 | 604,601 |
| January 22, 2026 | 5,650 | 5,540 | 5,540 | 5,740 | 5,510 | 636,497 |
| January 21, 2026 | 5,720 | 5,620 | 5,620 | 5,770 | 5,530 | 752,834 |
| January 20, 2026 | 5,830 | 5,840 | 5,840 | 5,890 | 5,660 | 715,350 |
| January 19, 2026 | 5,740 | 5,830 | 5,830 | 5,970 | 5,710 | 888,232 |
| January 16, 2026 | 5,860 | 5,730 | 5,730 | 5,910 | 5,720 | 660,637 |
| January 15, 2026 | 5,900 | 5,830 | 5,830 | 6,000 | 5,720 | 1.07M |
| January 14, 2026 | 5,720 | 5,920 | 5,920 | 5,980 | 5,620 | 1.07M |
| January 13, 2026 | 5,830 | 5,720 | 5,720 | 5,840 | 5,630 | 559,960 |
| January 12, 2026 | 5,790 | 5,780 | 5,780 | 5,950 | 5,680 | 953,467 |
| January 09, 2026 | 5,610 | 5,680 | 5,680 | 5,730 | 5,450 | 723,237 |
| January 08, 2026 | 5,760 | 5,540 | 5,540 | 5,780 | 5,520 | 885,989 |
| January 07, 2026 | 6,190 | 5,780 | 5,780 | 6,240 | 5,720 | 1.68M |
| January 06, 2026 | 6,220 | 6,130 | 6,130 | 6,340 | 5,910 | 3.76M |
| January 05, 2026 | 5,630 | 5,940 | 5,940 | 5,970 | 5,460 | 2.35M |
| January 02, 2026 | 5,590 | 5,630 | 5,630 | 5,780 | 5,570 | 1.33M |
| December 30, 2025 | 5,810 | 5,570 | 5,570 | 5,850 | 5,450 | 2.68M |
| December 29, 2025 | 5,540 | 6,090 | 6,090 | 6,240 | 5,540 | 9.6M |
| December 26, 2025 | 5,380 | 5,440 | 5,440 | 5,910 | 5,330 | 5.43M |
| December 24, 2025 | 5,580 | 5,330 | 5,330 | 5,580 | 5,300 | 771,358 |
| December 23, 2025 | 5,430 | 5,310 | 5,310 | 5,430 | 5,220 | 674,281 |
| December 22, 2025 | 5,220 | 5,430 | 5,430 | 5,540 | 5,220 | 1.51M |
| December 19, 2025 | 5,070 | 5,200 | 5,200 | 5,240 | 5,020 | 392,498 |
| December 18, 2025 | 5,060 | 5,030 | 5,030 | 5,120 | 4,955 | 188,381 |
| December 17, 2025 | 5,140 | 5,080 | 5,080 | 5,180 | 5,030 | 227,630 |
| December 16, 2025 | 5,260 | 5,120 | 5,120 | 5,310 | 5,100 | 630,045 |
| December 15, 2025 | 5,170 | 5,220 | 5,220 | 5,340 | 5,100 | 859,699 |
| December 12, 2025 | 5,080 | 5,230 | 5,230 | 5,300 | 5,010 | 1.13M |
| December 11, 2025 | 5,010 | 5,000 | 5,000 | 5,080 | 4,970 | 197,213 |
| December 10, 2025 | 5,000 | 4,980 | 4,980 | 5,040 | 4,970 | 151,896 |
| December 09, 2025 | 5,120 | 5,000 | 5,000 | 5,140 | 4,970 | 216,884 |
| December 08, 2025 | 5,060 | 5,030 | 5,030 | 5,090 | 4,980 | 155,252 |
| December 05, 2025 | 4,985 | 5,060 | 5,060 | 5,070 | 4,950 | 201,485 |
| December 04, 2025 | 5,180 | 5,050 | 5,050 | 5,230 | 5,020 | 474,762 |
| December 03, 2025 | 5,120 | 5,080 | 5,080 | 5,140 | 4,960 | 341,916 |
| December 02, 2025 | 5,050 | 5,120 | 5,120 | 5,180 | 4,980 | 742,868 |
| December 01, 2025 | 4,875 | 4,965 | 4,965 | 5,080 | 4,875 | 439,564 |
| November 28, 2025 | 4,785 | 4,820 | 4,820 | 4,850 | 4,670 | 197,168 |
| November 27, 2025 | 4,695 | 4,720 | 4,720 | 4,795 | 4,655 | 226,329 |
| November 26, 2025 | 4,530 | 4,655 | 4,655 | 4,670 | 4,530 | 147,908 |
| November 25, 2025 | 4,560 | 4,530 | 4,530 | 4,650 | 4,500 | 165,026 |
| November 24, 2025 | 4,655 | 4,550 | 4,550 | 4,665 | 4,540 | 157,441 |
| November 21, 2025 | 4,640 | 4,625 | 4,625 | 4,730 | 4,595 | 239,485 |
