5,320.00
-80(-1.48%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,410 | 5,320 | 5,320 | 5,440 | 5,310 | 22,340 |
| February 19, 2026 | 5,340 | 5,400 | 5,400 | 5,400 | 5,210 | 50,606 |
| February 13, 2026 | 5,380 | 5,340 | 5,340 | 5,420 | 5,240 | 44,270 |
| February 12, 2026 | 5,380 | 5,380 | 5,380 | 5,500 | 5,350 | 34,848 |
| February 11, 2026 | 5,230 | 5,380 | 5,380 | 5,380 | 5,200 | 28,621 |
| February 10, 2026 | 5,210 | 5,230 | 5,230 | 5,250 | 5,150 | 23,678 |
| February 09, 2026 | 5,100 | 5,140 | 5,140 | 5,210 | 5,080 | 37,812 |
| February 06, 2026 | 5,200 | 5,150 | 5,150 | 5,200 | 5,040 | 22,089 |
| February 05, 2026 | 5,150 | 5,210 | 5,210 | 5,250 | 5,130 | 35,357 |
| February 04, 2026 | 5,100 | 5,140 | 5,140 | 5,140 | 5,030 | 19,376 |
| February 03, 2026 | 5,020 | 5,100 | 5,100 | 5,130 | 5,000 | 23,858 |
| February 02, 2026 | 5,290 | 5,010 | 5,010 | 5,300 | 5,000 | 27,765 |
| January 30, 2026 | 5,150 | 5,100 | 5,100 | 5,150 | 5,030 | 36,412 |
| January 29, 2026 | 5,190 | 5,160 | 5,160 | 5,190 | 5,040 | 31,693 |
| January 28, 2026 | 5,310 | 5,190 | 5,190 | 5,350 | 5,150 | 41,526 |
| January 27, 2026 | 5,220 | 5,310 | 5,310 | 5,340 | 5,150 | 32,835 |
| January 26, 2026 | 5,070 | 5,140 | 5,140 | 5,210 | 5,040 | 23,648 |
| January 23, 2026 | 5,000 | 5,090 | 5,090 | 5,090 | 4,995 | 21,042 |
| January 22, 2026 | 4,980 | 5,000 | 5,000 | 5,030 | 4,965 | 28,641 |
| January 21, 2026 | 5,060 | 4,980 | 4,980 | 5,070 | 4,960 | 14,030 |
| January 20, 2026 | 4,965 | 5,070 | 5,070 | 5,100 | 4,890 | 17,620 |
| January 19, 2026 | 5,020 | 4,965 | 4,965 | 5,100 | 4,945 | 22,618 |
| January 16, 2026 | 4,990 | 5,020 | 5,020 | 5,100 | 4,990 | 31,018 |
| January 15, 2026 | 5,030 | 4,985 | 4,985 | 5,030 | 4,920 | 24,582 |
| January 14, 2026 | 5,050 | 4,925 | 4,925 | 5,050 | 4,890 | 19,910 |
| January 13, 2026 | 5,010 | 4,950 | 4,950 | 5,090 | 4,925 | 27,515 |
| January 12, 2026 | 5,140 | 5,010 | 5,010 | 5,160 | 4,980 | 44,524 |
| January 09, 2026 | 5,120 | 5,140 | 5,140 | 5,150 | 5,050 | 17,654 |
| January 08, 2026 | 5,180 | 5,120 | 5,120 | 5,240 | 5,060 | 37,697 |
| January 07, 2026 | 5,380 | 5,180 | 5,180 | 5,480 | 5,080 | 66,284 |
| January 06, 2026 | 5,500 | 5,420 | 5,420 | 5,510 | 5,380 | 20,968 |
| January 05, 2026 | 5,480 | 5,500 | 5,500 | 5,550 | 5,460 | 25,610 |
| January 02, 2026 | 5,690 | 5,520 | 5,520 | 5,690 | 5,490 | 15,866 |
| December 30, 2025 | 5,680 | 5,620 | 5,620 | 5,720 | 5,600 | 13,029 |
| December 29, 2025 | 5,860 | 5,680 | 5,680 | 5,870 | 5,650 | 27,877 |
| December 26, 2025 | 5,850 | 5,860 | 5,560 | 5,890 | 5,760 | 16,348 |
| December 24, 2025 | 5,780 | 5,830 | 5,830 | 5,860 | 5,780 | 11,334 |
| December 23, 2025 | 5,880 | 5,780 | 5,780 | 5,880 | 5,770 | 7,859 |
| December 22, 2025 | 5,800 | 5,850 | 5,850 | 5,890 | 5,800 | 15,585 |
| December 19, 2025 | 5,880 | 5,800 | 5,800 | 5,960 | 5,750 | 18,885 |
| December 18, 2025 | 5,960 | 5,880 | 5,880 | 5,980 | 5,810 | 20,401 |
| December 17, 2025 | 5,810 | 5,960 | 5,960 | 5,970 | 5,810 | 58,959 |
| December 16, 2025 | 5,800 | 5,810 | 5,810 | 5,960 | 5,730 | 21,103 |
| December 15, 2025 | 5,820 | 5,750 | 5,750 | 5,970 | 5,750 | 30,020 |
| December 12, 2025 | 5,850 | 5,870 | 5,870 | 5,920 | 5,820 | 21,353 |
| December 11, 2025 | 5,950 | 5,850 | 5,850 | 5,960 | 5,790 | 24,858 |
| December 10, 2025 | 5,930 | 5,880 | 5,880 | 5,960 | 5,850 | 9,785 |
| December 09, 2025 | 5,900 | 5,930 | 5,930 | 5,990 | 5,850 | 25,035 |
| December 08, 2025 | 5,860 | 5,900 | 5,900 | 5,900 | 5,730 | 42,857 |
| December 05, 2025 | 5,780 | 5,800 | 5,800 | 5,850 | 5,770 | 9,502 |
| December 04, 2025 | 5,810 | 5,820 | 5,820 | 5,860 | 5,760 | 16,261 |
| December 03, 2025 | 5,830 | 5,790 | 5,790 | 5,830 | 5,760 | 20,125 |
| December 02, 2025 | 5,700 | 5,770 | 5,770 | 5,830 | 5,680 | 16,236 |
| December 01, 2025 | 5,690 | 5,690 | 5,690 | 5,790 | 5,650 | 16,997 |
| November 28, 2025 | 5,630 | 5,680 | 5,680 | 5,770 | 5,620 | 12,608 |
| November 27, 2025 | 5,540 | 5,620 | 5,620 | 5,620 | 5,510 | 5,986 |
| November 26, 2025 | 5,630 | 5,540 | 5,540 | 5,630 | 5,480 | 15,859 |
| November 25, 2025 | 5,540 | 5,520 | 5,520 | 5,650 | 5,510 | 14,859 |
| November 24, 2025 | 5,670 | 5,600 | 5,600 | 5,710 | 5,590 | 6,722 |
| November 21, 2025 | 5,700 | 5,670 | 5,670 | 5,780 | 5,570 | 22,069 |