5,080.00
-290(-5.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,700 | 5,080 | 5,080 | 5,740 | 4,900 | 1.7M |
| February 19, 2026 | 5,050 | 5,370 | 5,370 | 5,420 | 4,710 | 3.19M |
| February 13, 2026 | 4,245 | 4,440 | 4,440 | 4,640 | 4,190 | 1.21M |
| February 12, 2026 | 4,145 | 4,145 | 4,145 | 4,205 | 4,110 | 145,554 |
| February 11, 2026 | 4,105 | 4,120 | 4,120 | 4,130 | 4,040 | 110,598 |
| February 10, 2026 | 4,020 | 4,105 | 4,105 | 4,120 | 3,985 | 160,520 |
| February 09, 2026 | 4,000 | 4,005 | 4,005 | 4,070 | 3,965 | 101,620 |
| February 06, 2026 | 3,880 | 3,895 | 3,895 | 3,945 | 3,745 | 157,708 |
| February 05, 2026 | 4,075 | 3,985 | 3,985 | 4,100 | 3,950 | 155,020 |
| February 04, 2026 | 3,995 | 4,140 | 4,140 | 4,150 | 3,930 | 224,472 |
| February 03, 2026 | 3,900 | 4,000 | 4,000 | 4,070 | 3,875 | 285,706 |
| February 02, 2026 | 4,045 | 3,810 | 3,810 | 4,070 | 3,780 | 375,406 |
| January 30, 2026 | 4,035 | 4,080 | 4,080 | 4,150 | 3,935 | 393,440 |
| January 29, 2026 | 3,800 | 4,050 | 4,050 | 4,135 | 3,645 | 934,368 |
| January 28, 2026 | 3,800 | 3,815 | 3,815 | 3,910 | 3,790 | 188,361 |
| January 27, 2026 | 3,710 | 3,790 | 3,790 | 3,810 | 3,675 | 244,865 |
| January 26, 2026 | 3,650 | 3,710 | 3,710 | 3,740 | 3,650 | 200,388 |
| January 23, 2026 | 3,510 | 3,690 | 3,690 | 3,705 | 3,510 | 415,055 |
| January 22, 2026 | 3,500 | 3,500 | 3,500 | 3,600 | 3,470 | 118,109 |
| January 21, 2026 | 3,545 | 3,495 | 3,495 | 3,565 | 3,455 | 113,580 |
| January 20, 2026 | 3,500 | 3,580 | 3,580 | 3,650 | 3,465 | 257,422 |
| January 19, 2026 | 3,495 | 3,500 | 3,500 | 3,585 | 3,465 | 86,654 |
| January 16, 2026 | 3,460 | 3,500 | 3,500 | 3,530 | 3,460 | 85,275 |
| January 15, 2026 | 3,420 | 3,450 | 3,450 | 3,510 | 3,420 | 113,588 |
| January 14, 2026 | 3,375 | 3,430 | 3,430 | 3,455 | 3,350 | 130,062 |
| January 13, 2026 | 3,410 | 3,385 | 3,385 | 3,410 | 3,350 | 144,292 |
| January 12, 2026 | 3,390 | 3,385 | 3,385 | 3,445 | 3,370 | 46,824 |
| January 09, 2026 | 3,390 | 3,390 | 3,390 | 3,410 | 3,365 | 47,504 |
| January 08, 2026 | 3,480 | 3,390 | 3,390 | 3,480 | 3,380 | 137,078 |
| January 07, 2026 | 3,555 | 3,480 | 3,480 | 3,620 | 3,450 | 91,112 |
| January 06, 2026 | 3,495 | 3,580 | 3,580 | 3,600 | 3,470 | 93,361 |
| January 05, 2026 | 3,470 | 3,470 | 3,470 | 3,510 | 3,430 | 90,301 |
| January 02, 2026 | 3,525 | 3,470 | 3,470 | 3,525 | 3,415 | 65,248 |
| December 30, 2025 | 3,530 | 3,510 | 3,510 | 3,540 | 3,485 | 37,111 |
| December 29, 2025 | 3,600 | 3,515 | 3,515 | 3,600 | 3,450 | 76,946 |
| December 26, 2025 | 3,595 | 3,600 | 3,600 | 3,630 | 3,575 | 79,229 |
| December 24, 2025 | 3,560 | 3,590 | 3,590 | 3,590 | 3,520 | 84,408 |
| December 23, 2025 | 3,580 | 3,555 | 3,555 | 3,585 | 3,530 | 39,178 |
| December 22, 2025 | 3,550 | 3,570 | 3,570 | 3,600 | 3,545 | 74,659 |
| December 19, 2025 | 3,510 | 3,545 | 3,545 | 3,550 | 3,455 | 54,161 |
| December 18, 2025 | 3,515 | 3,500 | 3,500 | 3,545 | 3,485 | 28,829 |
| December 17, 2025 | 3,550 | 3,530 | 3,530 | 3,555 | 3,515 | 23,712 |
| December 16, 2025 | 3,560 | 3,545 | 3,545 | 3,565 | 3,520 | 29,678 |
| December 15, 2025 | 3,550 | 3,560 | 3,560 | 3,610 | 3,515 | 46,553 |
| December 12, 2025 | 3,520 | 3,575 | 3,575 | 3,575 | 3,510 | 48,649 |
| December 11, 2025 | 3,465 | 3,510 | 3,510 | 3,610 | 3,460 | 136,563 |
| December 10, 2025 | 3,455 | 3,455 | 3,455 | 3,485 | 3,400 | 81,192 |
| December 09, 2025 | 3,490 | 3,485 | 3,485 | 3,510 | 3,450 | 33,852 |
| December 08, 2025 | 3,510 | 3,495 | 3,495 | 3,510 | 3,465 | 45,020 |
| December 05, 2025 | 3,545 | 3,525 | 3,525 | 3,545 | 3,475 | 105,154 |
| December 04, 2025 | 3,555 | 3,530 | 3,530 | 3,575 | 3,510 | 46,470 |
| December 03, 2025 | 3,520 | 3,555 | 3,555 | 3,580 | 3,495 | 86,120 |
| December 02, 2025 | 3,460 | 3,510 | 3,510 | 3,530 | 3,450 | 57,517 |
| December 01, 2025 | 3,475 | 3,460 | 3,460 | 3,510 | 3,440 | 63,936 |
| November 28, 2025 | 3,460 | 3,470 | 3,470 | 3,490 | 3,450 | 24,002 |
| November 27, 2025 | 3,435 | 3,455 | 3,455 | 3,520 | 3,435 | 68,037 |
| November 26, 2025 | 3,320 | 3,455 | 3,455 | 3,465 | 3,320 | 70,102 |
| November 25, 2025 | 3,360 | 3,330 | 3,330 | 3,410 | 3,325 | 106,994 |
| November 24, 2025 | 3,405 | 3,350 | 3,350 | 3,420 | 3,350 | 57,071 |
| November 21, 2025 | 3,450 | 3,380 | 3,380 | 3,450 | 3,370 | 114,033 |