5,020.00
+25(+0.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,010 | 5,020 | 5,020 | 5,190 | 4,960 | 872,284 |
| February 19, 2026 | 4,790 | 4,995 | 4,995 | 5,050 | 4,790 | 1.17M |
| February 13, 2026 | 4,705 | 4,755 | 4,755 | 4,790 | 4,680 | 436,768 |
| February 12, 2026 | 4,795 | 4,750 | 4,750 | 4,850 | 4,695 | 580,031 |
| February 11, 2026 | 4,690 | 4,775 | 4,775 | 4,775 | 4,595 | 512,464 |
| February 10, 2026 | 4,830 | 4,730 | 4,730 | 4,855 | 4,720 | 469,555 |
| February 09, 2026 | 4,755 | 4,830 | 4,830 | 4,950 | 4,725 | 1.2M |
| February 06, 2026 | 4,455 | 4,570 | 4,570 | 4,690 | 4,370 | 716,811 |
| February 05, 2026 | 4,755 | 4,570 | 4,570 | 4,785 | 4,550 | 1.14M |
| February 04, 2026 | 4,890 | 4,850 | 4,850 | 4,895 | 4,740 | 723,099 |
| February 03, 2026 | 4,660 | 4,885 | 4,885 | 4,900 | 4,660 | 1.37M |
| February 02, 2026 | 4,550 | 4,565 | 4,565 | 4,945 | 4,430 | 1.61M |
| January 30, 2026 | 4,595 | 4,600 | 4,600 | 4,690 | 4,505 | 988,542 |
| January 29, 2026 | 4,630 | 4,595 | 4,595 | 4,700 | 4,440 | 1.38M |
| January 28, 2026 | 4,610 | 4,560 | 4,560 | 4,640 | 4,525 | 985,294 |
| January 27, 2026 | 4,370 | 4,580 | 4,580 | 4,590 | 4,270 | 1.48M |
| January 26, 2026 | 4,360 | 4,400 | 4,400 | 4,490 | 4,310 | 960,278 |
| January 23, 2026 | 4,375 | 4,360 | 4,360 | 4,470 | 4,275 | 1.22M |
| January 22, 2026 | 4,220 | 4,375 | 4,375 | 4,680 | 4,210 | 4.25M |
| January 21, 2026 | 4,020 | 4,165 | 4,165 | 4,165 | 3,945 | 1.12M |
| January 20, 2026 | 3,990 | 4,060 | 4,060 | 4,130 | 3,955 | 848,152 |
| January 19, 2026 | 4,005 | 3,985 | 3,985 | 4,030 | 3,975 | 587,299 |
| January 16, 2026 | 4,035 | 4,005 | 4,005 | 4,110 | 3,995 | 790,543 |
| January 15, 2026 | 4,190 | 4,025 | 4,025 | 4,190 | 3,975 | 1.18M |
| January 14, 2026 | 4,010 | 4,195 | 4,195 | 4,260 | 3,960 | 1.54M |
| January 13, 2026 | 4,015 | 4,015 | 4,015 | 4,050 | 3,940 | 476,425 |
| January 12, 2026 | 4,075 | 3,990 | 3,990 | 4,165 | 3,940 | 757,795 |
| January 09, 2026 | 4,020 | 4,005 | 4,005 | 4,055 | 3,910 | 966,439 |
| January 08, 2026 | 4,100 | 4,025 | 4,025 | 4,215 | 4,000 | 1.41M |
| January 07, 2026 | 4,195 | 4,165 | 4,165 | 4,435 | 4,070 | 3.46M |
| January 06, 2026 | 4,190 | 4,110 | 4,110 | 4,190 | 3,970 | 1.62M |
| January 05, 2026 | 4,075 | 4,235 | 4,235 | 4,485 | 4,075 | 5.56M |
| January 02, 2026 | 4,150 | 3,970 | 3,970 | 4,150 | 3,870 | 3.05M |
| December 30, 2025 | 3,670 | 4,150 | 4,150 | 4,395 | 3,645 | 12.96M |
| December 29, 2025 | 3,575 | 3,660 | 3,660 | 3,670 | 3,550 | 913,480 |
| December 26, 2025 | 3,800 | 3,755 | 3,555 | 3,955 | 3,745 | 2.01M |
| December 24, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,745 | 450,257 |
| December 23, 2025 | 3,820 | 3,800 | 3,800 | 3,820 | 3,740 | 375,703 |
| December 22, 2025 | 3,860 | 3,810 | 3,810 | 3,895 | 3,780 | 715,188 |
| December 19, 2025 | 3,745 | 3,810 | 3,810 | 3,810 | 3,725 | 381,082 |
| December 18, 2025 | 3,720 | 3,725 | 3,725 | 3,750 | 3,685 | 318,960 |
| December 17, 2025 | 3,745 | 3,750 | 3,750 | 3,775 | 3,710 | 419,619 |
| December 16, 2025 | 3,895 | 3,715 | 3,715 | 3,900 | 3,705 | 1.61M |
| December 15, 2025 | 3,850 | 3,890 | 3,890 | 3,905 | 3,805 | 550,068 |
| December 12, 2025 | 3,815 | 3,855 | 3,855 | 3,870 | 3,800 | 359,385 |
| December 11, 2025 | 3,835 | 3,800 | 3,800 | 3,875 | 3,760 | 467,464 |
| December 10, 2025 | 3,905 | 3,825 | 3,825 | 3,905 | 3,815 | 568,845 |
| December 09, 2025 | 3,945 | 3,900 | 3,900 | 3,990 | 3,860 | 1.44M |
| December 08, 2025 | 3,890 | 3,865 | 3,865 | 3,890 | 3,805 | 344,372 |
| December 05, 2025 | 3,805 | 3,855 | 3,855 | 3,860 | 3,800 | 467,945 |
| December 04, 2025 | 3,890 | 3,840 | 3,840 | 3,900 | 3,795 | 769,469 |
| December 03, 2025 | 3,865 | 3,890 | 3,890 | 3,895 | 3,830 | 322,109 |
| December 02, 2025 | 3,740 | 3,840 | 3,840 | 3,875 | 3,740 | 476,630 |
| December 01, 2025 | 3,840 | 3,765 | 3,765 | 3,870 | 3,755 | 507,704 |
| November 28, 2025 | 3,885 | 3,855 | 3,855 | 3,885 | 3,680 | 797,623 |
| November 27, 2025 | 3,670 | 3,835 | 3,835 | 3,970 | 3,665 | 1.19M |
| November 26, 2025 | 3,525 | 3,660 | 3,660 | 3,700 | 3,470 | 594,176 |
| November 25, 2025 | 3,600 | 3,490 | 3,490 | 3,620 | 3,465 | 1.53M |
| November 24, 2025 | 3,560 | 3,550 | 3,550 | 3,595 | 3,515 | 188,984 |
| November 21, 2025 | 3,580 | 3,515 | 3,515 | 3,580 | 3,470 | 417,912 |