5,240.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,240 | 5,240 | 5,240 | 5,270 | 5,220 | 70,467 |
| February 19, 2026 | 5,240 | 5,240 | 5,240 | 5,250 | 5,200 | 43,825 |
| February 13, 2026 | 5,200 | 5,200 | 5,200 | 5,220 | 5,150 | 56,539 |
| February 12, 2026 | 5,180 | 5,210 | 5,210 | 5,240 | 5,140 | 56,361 |
| February 11, 2026 | 5,010 | 5,170 | 5,170 | 5,180 | 5,010 | 150,419 |
| February 10, 2026 | 5,000 | 5,000 | 5,000 | 5,070 | 5,000 | 61,771 |
| February 09, 2026 | 5,050 | 4,995 | 4,995 | 5,080 | 4,995 | 61,367 |
| February 06, 2026 | 4,985 | 4,985 | 4,985 | 4,990 | 4,880 | 77,847 |
| February 05, 2026 | 4,915 | 4,945 | 4,945 | 4,980 | 4,890 | 68,191 |
| February 04, 2026 | 4,805 | 4,915 | 4,915 | 4,930 | 4,795 | 55,531 |
| February 03, 2026 | 4,840 | 4,815 | 4,815 | 4,850 | 4,775 | 58,537 |
| February 02, 2026 | 4,885 | 4,790 | 4,790 | 4,885 | 4,755 | 50,749 |
| January 30, 2026 | 4,885 | 4,875 | 4,875 | 4,930 | 4,830 | 54,458 |
| January 29, 2026 | 4,865 | 4,885 | 4,885 | 4,910 | 4,800 | 68,267 |
| January 28, 2026 | 4,850 | 4,870 | 4,870 | 4,880 | 4,790 | 101,728 |
| January 27, 2026 | 4,870 | 4,840 | 4,840 | 4,870 | 4,825 | 66,111 |
| January 26, 2026 | 4,815 | 4,875 | 4,875 | 4,875 | 4,815 | 60,394 |
| January 23, 2026 | 4,825 | 4,815 | 4,815 | 4,840 | 4,795 | 43,389 |
| January 22, 2026 | 4,790 | 4,825 | 4,825 | 4,835 | 4,790 | 42,527 |
| January 21, 2026 | 4,820 | 4,785 | 4,785 | 4,845 | 4,755 | 42,739 |
| January 20, 2026 | 4,730 | 4,825 | 4,825 | 4,860 | 4,725 | 100,825 |
| January 19, 2026 | 4,795 | 4,730 | 4,730 | 4,800 | 4,695 | 54,826 |
| January 16, 2026 | 4,780 | 4,795 | 4,795 | 4,795 | 4,725 | 19,216 |
| January 15, 2026 | 4,810 | 4,740 | 4,740 | 4,810 | 4,715 | 33,446 |
| January 14, 2026 | 4,650 | 4,795 | 4,795 | 4,805 | 4,650 | 33,574 |
| January 13, 2026 | 4,700 | 4,670 | 4,670 | 4,790 | 4,605 | 123,435 |
| January 12, 2026 | 4,815 | 4,715 | 4,715 | 4,815 | 4,660 | 68,780 |
| January 09, 2026 | 4,735 | 4,795 | 4,795 | 4,795 | 4,730 | 23,777 |
| January 08, 2026 | 4,900 | 4,735 | 4,735 | 4,900 | 4,720 | 114,750 |
| January 07, 2026 | 4,890 | 4,885 | 4,885 | 4,935 | 4,830 | 74,260 |
| January 06, 2026 | 4,875 | 4,915 | 4,915 | 4,980 | 4,865 | 47,422 |
| January 05, 2026 | 4,900 | 4,880 | 4,880 | 4,945 | 4,870 | 68,722 |
| January 02, 2026 | 5,030 | 4,900 | 4,900 | 5,040 | 4,855 | 181,118 |
| December 30, 2025 | 5,090 | 5,030 | 5,030 | 5,090 | 5,000 | 37,658 |
| December 29, 2025 | 5,320 | 5,090 | 5,090 | 5,330 | 5,000 | 153,679 |
| December 26, 2025 | 5,370 | 5,380 | 5,380 | 5,400 | 5,310 | 92,108 |
| December 24, 2025 | 5,400 | 5,340 | 5,340 | 5,410 | 5,310 | 71,199 |
| December 23, 2025 | 5,410 | 5,370 | 5,370 | 5,410 | 5,330 | 52,825 |
| December 22, 2025 | 5,390 | 5,380 | 5,380 | 5,400 | 5,360 | 37,617 |
| December 19, 2025 | 5,410 | 5,400 | 5,400 | 5,450 | 5,370 | 53,204 |
| December 18, 2025 | 5,450 | 5,400 | 5,400 | 5,450 | 5,370 | 28,426 |
| December 17, 2025 | 5,440 | 5,440 | 5,440 | 5,470 | 5,410 | 77,819 |
| December 16, 2025 | 5,470 | 5,440 | 5,440 | 5,510 | 5,390 | 39,487 |
| December 15, 2025 | 5,390 | 5,470 | 5,470 | 5,510 | 5,380 | 81,401 |
| December 12, 2025 | 5,400 | 5,400 | 5,400 | 5,430 | 5,360 | 34,617 |
| December 11, 2025 | 5,410 | 5,390 | 5,390 | 5,420 | 5,360 | 50,558 |
| December 10, 2025 | 5,400 | 5,380 | 5,380 | 5,420 | 5,370 | 28,941 |
| December 09, 2025 | 5,370 | 5,390 | 5,390 | 5,440 | 5,340 | 41,457 |
| December 08, 2025 | 5,350 | 5,370 | 5,370 | 5,380 | 5,300 | 33,758 |
| December 05, 2025 | 5,400 | 5,350 | 5,350 | 5,400 | 5,320 | 23,451 |
| December 04, 2025 | 5,380 | 5,390 | 5,390 | 5,400 | 5,350 | 24,406 |
| December 03, 2025 | 5,360 | 5,380 | 5,380 | 5,390 | 5,320 | 37,585 |
| December 02, 2025 | 5,340 | 5,320 | 5,320 | 5,410 | 5,300 | 76,569 |
| December 01, 2025 | 5,380 | 5,340 | 5,340 | 5,430 | 5,340 | 45,095 |
| November 28, 2025 | 5,410 | 5,360 | 5,360 | 5,450 | 5,360 | 52,444 |
| November 27, 2025 | 5,280 | 5,460 | 5,460 | 5,460 | 5,270 | 143,074 |
| November 26, 2025 | 5,290 | 5,260 | 5,260 | 5,350 | 5,260 | 27,174 |
| November 25, 2025 | 5,370 | 5,280 | 5,280 | 5,370 | 5,270 | 16,834 |
| November 24, 2025 | 5,370 | 5,370 | 5,370 | 5,430 | 5,330 | 43,394 |
| November 21, 2025 | 5,310 | 5,380 | 5,380 | 5,390 | 5,280 | 55,303 |