4,940.00
-130(-2.56%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,160 | 4,940 | 4,940 | 5,280 | 4,850 | 3.92M |
| February 19, 2026 | 5,120 | 5,070 | 5,070 | 5,320 | 5,010 | 5.81M |
| February 13, 2026 | 4,850 | 4,920 | 4,920 | 5,170 | 4,775 | 5.38M |
| February 12, 2026 | 5,000 | 4,850 | 4,850 | 5,060 | 4,705 | 2.73M |
| February 11, 2026 | 4,910 | 4,960 | 4,960 | 5,320 | 4,675 | 5.77M |
| February 10, 2026 | 4,995 | 4,865 | 4,865 | 5,130 | 4,805 | 3.76M |
| February 09, 2026 | 4,790 | 4,940 | 4,940 | 5,280 | 4,790 | 8.2M |
| February 06, 2026 | 4,530 | 4,690 | 4,690 | 4,995 | 4,380 | 11.27M |
| February 05, 2026 | 4,900 | 4,635 | 4,635 | 4,965 | 4,630 | 4.16M |
| February 04, 2026 | 5,280 | 5,040 | 5,040 | 5,430 | 4,900 | 9.52M |
| February 03, 2026 | 4,865 | 5,110 | 5,110 | 5,540 | 4,730 | 44.81M |
| February 02, 2026 | 4,805 | 4,475 | 4,475 | 4,955 | 4,465 | 10.17M |
| January 30, 2026 | 4,670 | 4,790 | 4,790 | 5,040 | 4,440 | 55.39M |
| January 29, 2026 | 3,580 | 4,510 | 4,510 | 4,510 | 3,520 | 30.52M |
| January 28, 2026 | 3,600 | 3,470 | 3,470 | 3,650 | 3,450 | 2.19M |
| January 27, 2026 | 3,580 | 3,575 | 3,575 | 3,685 | 3,460 | 4.22M |
| January 26, 2026 | 3,380 | 3,540 | 3,540 | 3,660 | 3,310 | 6.52M |
| January 23, 2026 | 3,270 | 3,370 | 3,370 | 3,635 | 3,250 | 12.4M |
| January 22, 2026 | 3,180 | 3,185 | 3,185 | 3,240 | 3,060 | 1.39M |
| January 21, 2026 | 3,160 | 3,180 | 3,180 | 3,210 | 3,090 | 1.34M |
| January 20, 2026 | 3,260 | 3,280 | 3,280 | 3,475 | 3,160 | 3.23M |
| January 19, 2026 | 3,210 | 3,255 | 3,255 | 3,320 | 3,160 | 1.42M |
| January 16, 2026 | 3,150 | 3,160 | 3,160 | 3,245 | 3,095 | 1.2M |
| January 15, 2026 | 3,120 | 3,150 | 3,150 | 3,170 | 3,035 | 1.06M |
| January 14, 2026 | 3,200 | 3,080 | 3,080 | 3,200 | 3,055 | 1.32M |
| January 13, 2026 | 3,420 | 3,210 | 3,210 | 3,425 | 3,160 | 2.4M |
| January 12, 2026 | 3,180 | 3,415 | 3,415 | 3,510 | 3,150 | 5.73M |
| January 09, 2026 | 3,350 | 3,145 | 3,145 | 3,435 | 3,120 | 1.99M |
| January 08, 2026 | 3,490 | 3,285 | 3,285 | 3,520 | 3,275 | 2.26M |
| January 07, 2026 | 3,485 | 3,460 | 3,460 | 3,540 | 3,365 | 2.8M |
| January 06, 2026 | 3,380 | 3,545 | 3,545 | 3,735 | 3,370 | 9.25M |
| January 05, 2026 | 3,400 | 3,480 | 3,480 | 3,750 | 3,315 | 8.34M |
| January 02, 2026 | 2,915 | 3,340 | 3,340 | 3,435 | 2,900 | 10.82M |
| December 30, 2025 | 2,910 | 2,885 | 2,885 | 3,005 | 2,855 | 2.42M |
| December 29, 2025 | 2,890 | 2,905 | 2,905 | 3,000 | 2,830 | 2.81M |
| December 26, 2025 | 3,265 | 2,935 | 2,935 | 3,345 | 2,910 | 6.29M |
| December 24, 2025 | 3,135 | 3,290 | 3,290 | 3,335 | 3,090 | 1.6M |
| December 23, 2025 | 3,685 | 3,130 | 3,130 | 3,685 | 3,090 | 3.64M |
| December 22, 2025 | 3,485 | 3,685 | 3,685 | 3,800 | 3,485 | 5.61M |
| December 19, 2025 | 3,400 | 3,375 | 3,375 | 4,240 | 3,145 | 70.89M |
| December 18, 2025 | 2,750 | 3,305 | 3,305 | 3,480 | 2,670 | 47.7M |
| December 17, 2025 | 2,770 | 2,700 | 2,700 | 2,845 | 2,650 | 3.39M |
| December 16, 2025 | 2,715 | 2,700 | 2,700 | 2,885 | 2,640 | 6.25M |
| December 15, 2025 | 2,570 | 2,710 | 2,710 | 3,090 | 2,470 | 24.79M |
| December 12, 2025 | 2,330 | 2,410 | 2,410 | 2,545 | 2,285 | 4.43M |
| December 11, 2025 | 2,220 | 2,250 | 2,250 | 2,285 | 2,215 | 682,520 |
| December 10, 2025 | 2,200 | 2,200 | 2,200 | 2,250 | 2,160 | 526,985 |
| December 09, 2025 | 2,150 | 2,125 | 2,125 | 2,165 | 2,120 | 334,414 |
| December 08, 2025 | 2,200 | 2,170 | 2,170 | 2,305 | 2,105 | 1.3M |
| December 05, 2025 | 2,040 | 2,085 | 2,085 | 2,100 | 2,030 | 166,745 |
| December 04, 2025 | 2,100 | 2,050 | 2,050 | 2,100 | 2,040 | 155,504 |
| December 03, 2025 | 2,075 | 2,080 | 2,080 | 2,105 | 2,065 | 124,694 |
| December 02, 2025 | 2,095 | 2,075 | 2,075 | 2,095 | 2,045 | 209,556 |
| December 01, 2025 | 2,070 | 2,070 | 2,070 | 2,190 | 2,060 | 522,883 |
| November 28, 2025 | 1,992 | 2,070 | 2,070 | 2,090 | 1,991 | 417,355 |
| November 27, 2025 | 1,999 | 1,988 | 1,988 | 2,015 | 1,982 | 82,269 |
| November 26, 2025 | 1,945 | 2,005 | 2,005 | 2,010 | 1,945 | 238,389 |
| November 25, 2025 | 1,961 | 1,933 | 1,933 | 2,005 | 1,913 | 525,775 |
| November 24, 2025 | 1,981 | 1,957 | 1,957 | 1,988 | 1,946 | 221,387 |
| November 21, 2025 | 2,000 | 1,973 | 1,973 | 2,000 | 1,970 | 139,728 |