5,350.00
-180(-3.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,600 | 5,350 | 5,350 | 5,610 | 5,300 | 4.62M |
| February 19, 2026 | 5,200 | 5,530 | 5,530 | 5,620 | 5,180 | 10M |
| February 13, 2026 | 5,120 | 5,080 | 5,080 | 5,140 | 5,000 | 2.84M |
| February 12, 2026 | 5,020 | 5,120 | 5,120 | 5,180 | 4,960 | 4.92M |
| February 11, 2026 | 5,100 | 4,910 | 4,910 | 5,130 | 4,815 | 2.85M |
| February 10, 2026 | 4,990 | 5,080 | 5,080 | 5,140 | 4,990 | 2.37M |
| February 09, 2026 | 4,985 | 4,990 | 4,990 | 5,090 | 4,875 | 2.84M |
| February 06, 2026 | 4,830 | 4,885 | 4,885 | 4,915 | 4,675 | 2.45M |
| February 05, 2026 | 5,000 | 4,995 | 4,995 | 5,060 | 4,885 | 2.41M |
| February 04, 2026 | 4,900 | 5,030 | 5,030 | 5,140 | 4,900 | 4.02M |
| February 03, 2026 | 4,920 | 4,935 | 4,935 | 4,955 | 4,785 | 3.06M |
| February 02, 2026 | 4,635 | 4,840 | 4,840 | 4,930 | 4,595 | 4.6M |
| January 30, 2026 | 4,840 | 4,700 | 4,700 | 4,845 | 4,590 | 3.63M |
| January 29, 2026 | 4,750 | 4,815 | 4,815 | 4,855 | 4,550 | 4.78M |
| January 28, 2026 | 4,635 | 4,690 | 4,690 | 4,755 | 4,535 | 5.3M |
| January 27, 2026 | 4,420 | 4,515 | 4,515 | 4,530 | 4,415 | 2.41M |
| January 26, 2026 | 4,415 | 4,430 | 4,430 | 4,505 | 4,360 | 2.99M |
| January 23, 2026 | 4,450 | 4,435 | 4,435 | 4,480 | 4,345 | 3.18M |
| January 22, 2026 | 4,455 | 4,475 | 4,475 | 4,630 | 4,375 | 4.41M |
| January 21, 2026 | 4,365 | 4,400 | 4,400 | 4,425 | 4,275 | 4.26M |
| January 20, 2026 | 4,150 | 4,465 | 4,465 | 4,500 | 4,145 | 7.9M |
| January 19, 2026 | 4,110 | 4,185 | 4,185 | 4,205 | 4,000 | 2.69M |
| January 16, 2026 | 4,180 | 4,155 | 4,155 | 4,195 | 4,080 | 2.57M |
| January 15, 2026 | 4,045 | 4,170 | 4,170 | 4,230 | 4,015 | 3.72M |
| January 14, 2026 | 4,000 | 4,055 | 4,055 | 4,055 | 3,900 | 2.78M |
| January 13, 2026 | 3,940 | 3,985 | 3,985 | 3,985 | 3,910 | 2.2M |
| January 12, 2026 | 3,930 | 3,925 | 3,925 | 3,950 | 3,815 | 1.96M |
| January 09, 2026 | 3,860 | 3,880 | 3,880 | 3,900 | 3,845 | 1.42M |
| January 08, 2026 | 3,895 | 3,845 | 3,845 | 3,930 | 3,790 | 1.96M |
| January 07, 2026 | 3,830 | 3,920 | 3,920 | 3,925 | 3,790 | 2.29M |
| January 06, 2026 | 3,815 | 3,825 | 3,825 | 3,865 | 3,800 | 1.53M |
| January 05, 2026 | 3,800 | 3,800 | 3,800 | 3,815 | 3,740 | 1.66M |
| January 02, 2026 | 3,850 | 3,795 | 3,795 | 3,870 | 3,785 | 1.63M |
| December 30, 2025 | 3,855 | 3,850 | 3,850 | 3,865 | 3,825 | 1.03M |
| December 29, 2025 | 3,865 | 3,865 | 3,865 | 3,910 | 3,790 | 2.44M |
| December 26, 2025 | 4,020 | 3,905 | 3,785 | 4,020 | 3,895 | 1.63M |
| December 24, 2025 | 3,935 | 3,930 | 3,930 | 3,960 | 3,900 | 1.3M |
| December 23, 2025 | 3,950 | 3,935 | 3,935 | 4,005 | 3,900 | 1.61M |
| December 22, 2025 | 3,940 | 3,925 | 3,925 | 3,980 | 3,900 | 1.83M |
| December 19, 2025 | 3,915 | 3,925 | 3,925 | 3,925 | 3,860 | 2.26M |
| December 18, 2025 | 3,950 | 3,905 | 3,905 | 3,960 | 3,900 | 1.56M |
| December 17, 2025 | 4,000 | 4,005 | 4,005 | 4,060 | 3,980 | 1.14M |
| December 16, 2025 | 4,030 | 3,985 | 3,985 | 4,060 | 3,925 | 2.35M |
| December 15, 2025 | 4,005 | 4,030 | 4,030 | 4,085 | 4,000 | 1.31M |
| December 12, 2025 | 4,095 | 4,055 | 4,055 | 4,130 | 3,990 | 2.12M |
| December 11, 2025 | 4,010 | 4,050 | 4,050 | 4,120 | 3,985 | 2.69M |
| December 10, 2025 | 4,050 | 3,995 | 3,995 | 4,080 | 3,970 | 2.24M |
| December 09, 2025 | 4,110 | 4,090 | 4,090 | 4,165 | 4,075 | 2.06M |
| December 08, 2025 | 4,275 | 4,130 | 4,130 | 4,280 | 4,090 | 3.13M |
| December 05, 2025 | 4,400 | 4,280 | 4,280 | 4,420 | 4,245 | 3.77M |
| December 04, 2025 | 4,345 | 4,380 | 4,380 | 4,640 | 4,330 | 11.08M |
| December 03, 2025 | 4,630 | 4,330 | 4,330 | 4,660 | 4,225 | 10.94M |
| December 02, 2025 | 3,965 | 4,380 | 4,380 | 4,390 | 3,960 | 14.26M |
| December 01, 2025 | 3,825 | 3,935 | 3,935 | 3,985 | 3,825 | 3.3M |
| November 28, 2025 | 3,770 | 3,770 | 3,770 | 3,810 | 3,735 | 795,633 |
| November 27, 2025 | 3,735 | 3,755 | 3,755 | 3,785 | 3,735 | 735,080 |
| November 26, 2025 | 3,700 | 3,735 | 3,735 | 3,740 | 3,695 | 713,991 |
| November 25, 2025 | 3,700 | 3,670 | 3,670 | 3,710 | 3,655 | 626,579 |
| November 24, 2025 | 3,785 | 3,665 | 3,665 | 3,790 | 3,665 | 972,274 |
| November 21, 2025 | 3,740 | 3,750 | 3,750 | 3,790 | 3,720 | 1.38M |