5,940.00
+140(+2.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,800 | 5,940 | 5,940 | 5,950 | 5,710 | 369,917 |
| February 19, 2026 | 5,650 | 5,800 | 5,800 | 5,850 | 5,540 | 286,847 |
| February 13, 2026 | 5,490 | 5,640 | 5,640 | 5,710 | 5,410 | 354,638 |
| February 12, 2026 | 5,430 | 5,500 | 5,500 | 5,650 | 5,400 | 258,240 |
| February 11, 2026 | 5,440 | 5,420 | 5,420 | 5,470 | 5,370 | 117,087 |
| February 10, 2026 | 5,360 | 5,440 | 5,440 | 5,530 | 5,360 | 143,158 |
| February 09, 2026 | 5,320 | 5,390 | 5,390 | 5,390 | 5,240 | 224,274 |
| February 06, 2026 | 5,340 | 5,300 | 5,300 | 5,340 | 5,070 | 197,533 |
| February 05, 2026 | 5,430 | 5,410 | 5,410 | 5,460 | 5,320 | 279,463 |
| February 04, 2026 | 5,190 | 5,480 | 5,480 | 5,480 | 5,120 | 379,918 |
| February 03, 2026 | 5,130 | 5,240 | 5,240 | 5,250 | 5,040 | 234,604 |
| February 02, 2026 | 5,220 | 5,100 | 5,100 | 5,270 | 5,050 | 290,196 |
| January 30, 2026 | 5,140 | 5,220 | 5,220 | 5,270 | 5,070 | 280,973 |
| January 29, 2026 | 5,060 | 5,130 | 5,130 | 5,160 | 5,000 | 272,948 |
| January 28, 2026 | 5,070 | 5,060 | 5,060 | 5,100 | 5,010 | 190,267 |
| January 27, 2026 | 5,060 | 5,060 | 5,060 | 5,090 | 5,000 | 305,798 |
| January 26, 2026 | 4,875 | 5,060 | 5,060 | 5,160 | 4,855 | 691,589 |
| January 23, 2026 | 4,775 | 4,825 | 4,825 | 4,865 | 4,755 | 123,212 |
| January 22, 2026 | 4,750 | 4,775 | 4,775 | 4,795 | 4,730 | 107,374 |
| January 21, 2026 | 4,830 | 4,750 | 4,750 | 4,850 | 4,680 | 304,873 |
| January 20, 2026 | 4,825 | 4,875 | 4,875 | 4,885 | 4,775 | 109,574 |
| January 19, 2026 | 4,795 | 4,855 | 4,855 | 4,855 | 4,710 | 142,635 |
| January 16, 2026 | 4,755 | 4,795 | 4,795 | 4,830 | 4,755 | 151,545 |
| January 15, 2026 | 4,835 | 4,755 | 4,755 | 4,845 | 4,750 | 101,219 |
| January 14, 2026 | 4,870 | 4,835 | 4,835 | 4,940 | 4,800 | 148,066 |
| January 13, 2026 | 4,895 | 4,920 | 4,920 | 4,925 | 4,780 | 219,098 |
| January 12, 2026 | 4,710 | 4,900 | 4,900 | 4,955 | 4,710 | 389,216 |
| January 09, 2026 | 4,600 | 4,700 | 4,700 | 4,705 | 4,570 | 124,306 |
| January 08, 2026 | 4,700 | 4,625 | 4,625 | 4,730 | 4,600 | 222,202 |
| January 07, 2026 | 4,575 | 4,700 | 4,700 | 4,725 | 4,555 | 290,029 |
| January 06, 2026 | 4,500 | 4,575 | 4,575 | 4,600 | 4,490 | 181,586 |
| January 05, 2026 | 4,495 | 4,500 | 4,500 | 4,540 | 4,455 | 139,327 |
| January 02, 2026 | 4,435 | 4,515 | 4,515 | 4,580 | 4,420 | 209,170 |
| December 30, 2025 | 4,420 | 4,475 | 4,475 | 4,550 | 4,365 | 120,680 |
| December 29, 2025 | 4,480 | 4,430 | 4,430 | 4,560 | 4,360 | 169,552 |
| December 26, 2025 | 4,535 | 4,560 | 4,560 | 4,605 | 4,525 | 163,849 |
| December 24, 2025 | 4,545 | 4,535 | 4,535 | 4,550 | 4,485 | 73,442 |
| December 23, 2025 | 4,535 | 4,545 | 4,545 | 4,645 | 4,535 | 88,500 |
| December 22, 2025 | 4,585 | 4,555 | 4,555 | 4,600 | 4,525 | 91,278 |
| December 19, 2025 | 4,595 | 4,585 | 4,585 | 4,640 | 4,545 | 70,665 |
| December 18, 2025 | 4,540 | 4,610 | 4,610 | 4,635 | 4,540 | 115,896 |
| December 17, 2025 | 4,685 | 4,590 | 4,590 | 4,700 | 4,550 | 199,133 |
| December 16, 2025 | 4,740 | 4,715 | 4,715 | 4,785 | 4,680 | 91,670 |
| December 15, 2025 | 4,700 | 4,735 | 4,735 | 4,785 | 4,665 | 87,330 |
| December 12, 2025 | 4,690 | 4,735 | 4,735 | 4,815 | 4,670 | 194,359 |
| December 11, 2025 | 4,730 | 4,700 | 4,700 | 4,845 | 4,655 | 261,335 |
| December 10, 2025 | 4,740 | 4,760 | 4,760 | 4,760 | 4,650 | 169,361 |
| December 09, 2025 | 4,730 | 4,740 | 4,740 | 4,795 | 4,695 | 164,174 |
| December 08, 2025 | 4,720 | 4,760 | 4,760 | 4,825 | 4,690 | 183,430 |
| December 05, 2025 | 4,730 | 4,720 | 4,720 | 4,745 | 4,650 | 195,000 |
| December 04, 2025 | 4,750 | 4,745 | 4,745 | 4,830 | 4,670 | 216,745 |
| December 03, 2025 | 4,560 | 4,750 | 4,750 | 4,840 | 4,545 | 443,478 |
| December 02, 2025 | 4,500 | 4,580 | 4,580 | 4,595 | 4,485 | 132,426 |
| December 01, 2025 | 4,500 | 4,530 | 4,530 | 4,610 | 4,470 | 199,960 |
| November 28, 2025 | 4,430 | 4,520 | 4,520 | 4,520 | 4,380 | 144,307 |
| November 27, 2025 | 4,510 | 4,450 | 4,450 | 4,580 | 4,390 | 193,101 |
| November 26, 2025 | 4,475 | 4,540 | 4,540 | 4,550 | 4,380 | 173,058 |
| November 25, 2025 | 4,490 | 4,440 | 4,440 | 4,530 | 4,420 | 210,559 |
| November 24, 2025 | 4,660 | 4,520 | 4,520 | 4,695 | 4,470 | 274,799 |
| November 21, 2025 | 4,580 | 4,660 | 4,660 | 4,665 | 4,540 | 229,633 |