4,895.00
-95(-1.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,000 | 4,895 | 4,895 | 5,010 | 4,815 | 72,886 |
| February 19, 2026 | 4,310 | 4,990 | 4,990 | 5,040 | 4,310 | 199,547 |
| February 13, 2026 | 4,595 | 4,310 | 4,310 | 4,595 | 4,180 | 74,789 |
| February 12, 2026 | 4,735 | 4,480 | 4,480 | 4,760 | 4,400 | 76,989 |
| February 11, 2026 | 4,630 | 4,645 | 4,645 | 4,755 | 4,540 | 58,303 |
| February 10, 2026 | 4,660 | 4,630 | 4,630 | 4,660 | 4,505 | 112,728 |
| February 09, 2026 | 4,200 | 4,550 | 4,550 | 4,550 | 4,162 | 158,840 |
| February 06, 2026 | 4,130 | 4,190 | 4,190 | 4,200 | 3,915 | 42,177 |
| February 05, 2026 | 4,065 | 4,130 | 4,130 | 4,250 | 4,030 | 59,097 |
| February 04, 2026 | 4,045 | 4,125 | 4,125 | 4,140 | 3,950 | 66,954 |
| February 03, 2026 | 4,070 | 4,050 | 4,050 | 4,115 | 3,965 | 34,494 |
| February 02, 2026 | 4,050 | 4,000 | 4,000 | 4,070 | 3,915 | 53,500 |
| January 30, 2026 | 4,170 | 4,080 | 4,080 | 4,205 | 4,000 | 53,217 |
| January 29, 2026 | 4,150 | 4,170 | 4,170 | 4,175 | 3,995 | 64,272 |
| January 28, 2026 | 4,015 | 4,050 | 4,050 | 4,175 | 4,005 | 72,286 |
| January 27, 2026 | 3,950 | 4,015 | 4,015 | 4,020 | 3,880 | 50,243 |
| January 26, 2026 | 3,815 | 3,950 | 3,950 | 3,965 | 3,815 | 82,065 |
| January 23, 2026 | 3,870 | 3,815 | 3,815 | 3,890 | 3,735 | 76,292 |
| January 22, 2026 | 3,830 | 3,870 | 3,870 | 3,900 | 3,715 | 36,864 |
| January 21, 2026 | 3,905 | 3,850 | 3,850 | 3,905 | 3,720 | 64,213 |
| January 20, 2026 | 3,880 | 3,905 | 3,905 | 3,965 | 3,850 | 45,816 |
| January 19, 2026 | 3,920 | 3,880 | 3,880 | 3,920 | 3,845 | 41,229 |
| January 16, 2026 | 3,915 | 3,920 | 3,920 | 4,060 | 3,855 | 24,264 |
| January 15, 2026 | 3,900 | 3,855 | 3,855 | 3,915 | 3,775 | 38,877 |
| January 14, 2026 | 3,910 | 3,905 | 3,905 | 3,915 | 3,830 | 26,221 |
| January 13, 2026 | 3,865 | 3,910 | 3,910 | 3,920 | 3,790 | 40,186 |
| January 12, 2026 | 3,885 | 3,810 | 3,810 | 3,905 | 3,800 | 36,024 |
| January 09, 2026 | 3,780 | 3,880 | 3,880 | 3,995 | 3,735 | 51,280 |
| January 08, 2026 | 3,980 | 3,780 | 3,780 | 3,980 | 3,775 | 58,916 |
| January 07, 2026 | 4,000 | 3,920 | 3,920 | 4,145 | 3,880 | 37,417 |
| January 06, 2026 | 3,970 | 3,995 | 3,995 | 4,000 | 3,920 | 25,571 |
| January 05, 2026 | 3,995 | 3,970 | 3,970 | 4,160 | 3,965 | 38,028 |
| January 02, 2026 | 3,885 | 3,995 | 3,995 | 3,995 | 3,840 | 42,849 |
| December 30, 2025 | 3,945 | 3,885 | 3,885 | 3,960 | 3,865 | 16,281 |
| December 29, 2025 | 3,910 | 3,900 | 3,900 | 3,925 | 3,845 | 18,019 |
| December 26, 2025 | 3,920 | 3,870 | 3,870 | 3,920 | 3,850 | 18,466 |
| December 24, 2025 | 3,900 | 3,860 | 3,860 | 3,935 | 3,835 | 23,139 |
| December 23, 2025 | 3,985 | 3,875 | 3,875 | 3,985 | 3,855 | 31,616 |
| December 22, 2025 | 3,915 | 3,930 | 3,930 | 4,020 | 3,810 | 19,598 |
| December 19, 2025 | 3,905 | 3,915 | 3,915 | 3,945 | 3,840 | 22,532 |
| December 18, 2025 | 3,935 | 3,925 | 3,925 | 3,935 | 3,845 | 23,582 |
| December 17, 2025 | 3,905 | 3,935 | 3,935 | 3,950 | 3,885 | 33,378 |
| December 16, 2025 | 4,000 | 3,935 | 3,935 | 4,005 | 3,905 | 24,591 |
| December 15, 2025 | 3,970 | 4,020 | 4,020 | 4,065 | 3,910 | 31,941 |
| December 12, 2025 | 4,110 | 4,020 | 4,020 | 4,110 | 4,005 | 16,752 |
| December 11, 2025 | 3,990 | 4,110 | 4,110 | 4,300 | 3,990 | 38,901 |
| December 10, 2025 | 3,920 | 3,995 | 3,995 | 4,020 | 3,920 | 26,976 |
| December 09, 2025 | 3,995 | 4,015 | 4,015 | 4,070 | 3,970 | 15,417 |
| December 08, 2025 | 4,065 | 3,995 | 3,995 | 4,065 | 3,965 | 23,083 |
| December 05, 2025 | 3,995 | 4,065 | 4,065 | 4,065 | 3,905 | 37,914 |
| December 04, 2025 | 4,140 | 3,995 | 3,995 | 4,140 | 3,950 | 31,457 |
| December 03, 2025 | 4,090 | 4,140 | 4,140 | 4,170 | 4,045 | 30,288 |
| December 02, 2025 | 4,035 | 4,000 | 4,000 | 4,170 | 3,890 | 54,206 |
| December 01, 2025 | 3,960 | 4,040 | 4,040 | 4,120 | 3,960 | 23,256 |
| November 28, 2025 | 3,910 | 3,960 | 3,960 | 4,015 | 3,850 | 12,449 |
| November 27, 2025 | 3,930 | 3,910 | 3,910 | 4,020 | 3,880 | 18,889 |
| November 26, 2025 | 3,850 | 3,965 | 3,965 | 3,995 | 3,760 | 35,813 |
| November 25, 2025 | 3,855 | 3,780 | 3,780 | 3,945 | 3,765 | 28,223 |
| November 24, 2025 | 3,900 | 3,850 | 3,850 | 3,910 | 3,755 | 34,130 |
| November 21, 2025 | 3,975 | 3,875 | 3,875 | 4,020 | 3,850 | 50,729 |