4,585.00
+10(+0.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,575 | 4,585 | 4,585 | 4,595 | 4,540 | 150,897 |
| February 19, 2026 | 4,545 | 4,575 | 4,575 | 4,575 | 4,500 | 166,843 |
| February 13, 2026 | 4,605 | 4,550 | 4,550 | 4,605 | 4,505 | 141,375 |
| February 12, 2026 | 4,540 | 4,620 | 4,620 | 4,640 | 4,495 | 192,508 |
| February 11, 2026 | 4,395 | 4,530 | 4,530 | 4,530 | 4,380 | 245,698 |
| February 10, 2026 | 4,260 | 4,395 | 4,395 | 4,395 | 4,260 | 161,112 |
| February 09, 2026 | 4,280 | 4,265 | 4,265 | 4,340 | 4,260 | 93,359 |
| February 06, 2026 | 4,290 | 4,275 | 4,275 | 4,295 | 4,150 | 143,976 |
| February 05, 2026 | 4,270 | 4,295 | 4,295 | 4,395 | 4,265 | 134,987 |
| February 04, 2026 | 4,200 | 4,285 | 4,285 | 4,300 | 4,180 | 127,620 |
| February 03, 2026 | 4,270 | 4,200 | 4,200 | 4,300 | 4,155 | 137,598 |
| February 02, 2026 | 4,370 | 4,185 | 4,185 | 4,370 | 4,180 | 197,346 |
| January 30, 2026 | 4,515 | 4,375 | 4,375 | 4,550 | 4,370 | 165,770 |
| January 29, 2026 | 4,430 | 4,495 | 4,495 | 4,500 | 4,315 | 209,685 |
| January 28, 2026 | 4,475 | 4,430 | 4,430 | 4,480 | 4,400 | 203,624 |
| January 27, 2026 | 4,360 | 4,475 | 4,475 | 4,500 | 4,325 | 192,405 |
| January 26, 2026 | 4,200 | 4,365 | 4,365 | 4,370 | 4,200 | 163,363 |
| January 23, 2026 | 4,195 | 4,200 | 4,200 | 4,230 | 4,150 | 142,874 |
| January 22, 2026 | 4,210 | 4,165 | 4,165 | 4,230 | 4,150 | 111,250 |
| January 21, 2026 | 4,310 | 4,185 | 4,185 | 4,310 | 4,165 | 143,264 |
| January 20, 2026 | 4,295 | 4,310 | 4,310 | 4,370 | 4,280 | 113,825 |
| January 19, 2026 | 4,290 | 4,295 | 4,295 | 4,315 | 4,280 | 77,541 |
| January 16, 2026 | 4,280 | 4,290 | 4,290 | 4,345 | 4,280 | 89,618 |
| January 15, 2026 | 4,325 | 4,320 | 4,320 | 4,325 | 4,275 | 60,113 |
| January 14, 2026 | 4,355 | 4,325 | 4,325 | 4,355 | 4,265 | 43,956 |
| January 13, 2026 | 4,310 | 4,355 | 4,355 | 4,355 | 4,270 | 96,626 |
| January 12, 2026 | 4,180 | 4,300 | 4,300 | 4,305 | 4,160 | 128,800 |
| January 09, 2026 | 4,110 | 4,190 | 4,190 | 4,255 | 4,110 | 65,217 |
| January 08, 2026 | 4,235 | 4,140 | 4,140 | 4,235 | 4,115 | 97,515 |
| January 07, 2026 | 4,265 | 4,235 | 4,235 | 4,270 | 4,200 | 73,448 |
| January 06, 2026 | 4,285 | 4,265 | 4,265 | 4,285 | 4,210 | 98,268 |
| January 05, 2026 | 4,410 | 4,285 | 4,285 | 4,445 | 4,260 | 152,499 |
| January 02, 2026 | 4,490 | 4,410 | 4,410 | 4,540 | 4,400 | 53,851 |
| December 30, 2025 | 4,460 | 4,490 | 4,490 | 4,520 | 4,400 | 52,236 |
| December 29, 2025 | 4,310 | 4,460 | 4,460 | 4,550 | 4,305 | 139,795 |
| December 26, 2025 | 4,430 | 4,395 | 4,395 | 4,430 | 4,300 | 67,200 |
| December 24, 2025 | 4,415 | 4,415 | 4,415 | 4,460 | 4,320 | 68,482 |
| December 23, 2025 | 4,480 | 4,410 | 4,410 | 4,495 | 4,385 | 64,236 |
| December 22, 2025 | 4,490 | 4,480 | 4,480 | 4,490 | 4,450 | 46,552 |
| December 19, 2025 | 4,405 | 4,420 | 4,420 | 4,460 | 4,400 | 34,532 |
| December 18, 2025 | 4,400 | 4,455 | 4,455 | 4,455 | 4,390 | 57,636 |
| December 17, 2025 | 4,400 | 4,475 | 4,475 | 4,500 | 4,400 | 38,577 |
| December 16, 2025 | 4,505 | 4,450 | 4,450 | 4,505 | 4,425 | 75,448 |
| December 15, 2025 | 4,530 | 4,520 | 4,520 | 4,535 | 4,475 | 66,452 |
| December 12, 2025 | 4,480 | 4,555 | 4,555 | 4,570 | 4,440 | 120,805 |
| December 11, 2025 | 4,450 | 4,480 | 4,480 | 4,495 | 4,385 | 98,309 |
| December 10, 2025 | 4,505 | 4,445 | 4,445 | 4,540 | 4,440 | 130,281 |
| December 09, 2025 | 4,385 | 4,505 | 4,505 | 4,510 | 4,260 | 170,936 |
| December 08, 2025 | 4,250 | 4,410 | 4,410 | 4,480 | 4,250 | 317,921 |
| December 05, 2025 | 4,190 | 4,245 | 4,245 | 4,250 | 4,175 | 64,666 |
| December 04, 2025 | 4,305 | 4,190 | 4,190 | 4,305 | 4,185 | 100,635 |
| December 03, 2025 | 4,300 | 4,315 | 4,315 | 4,355 | 4,300 | 58,918 |
| December 02, 2025 | 4,240 | 4,330 | 4,330 | 4,335 | 4,240 | 82,753 |
| December 01, 2025 | 4,205 | 4,275 | 4,275 | 4,330 | 4,205 | 121,087 |
| November 28, 2025 | 4,105 | 4,210 | 4,210 | 4,250 | 4,105 | 50,035 |
| November 27, 2025 | 4,185 | 4,150 | 4,150 | 4,220 | 4,145 | 28,865 |
| November 26, 2025 | 4,120 | 4,185 | 4,185 | 4,185 | 4,120 | 43,954 |
| November 25, 2025 | 4,140 | 4,115 | 4,115 | 4,180 | 4,090 | 52,652 |
| November 24, 2025 | 4,145 | 4,140 | 4,140 | 4,190 | 4,120 | 44,379 |
| November 21, 2025 | 4,165 | 4,140 | 4,140 | 4,170 | 4,100 | 60,901 |