4,695.00
-20(-0.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,715 | 4,695 | 4,695 | 4,740 | 4,630 | 77,242 |
| February 19, 2026 | 4,765 | 4,715 | 4,715 | 4,790 | 4,665 | 79,273 |
| February 13, 2026 | 4,855 | 4,760 | 4,760 | 4,900 | 4,745 | 135,631 |
| February 12, 2026 | 4,790 | 4,860 | 4,860 | 4,880 | 4,780 | 70,985 |
| February 11, 2026 | 4,745 | 4,785 | 4,785 | 4,785 | 4,675 | 86,696 |
| February 10, 2026 | 4,735 | 4,735 | 4,735 | 4,750 | 4,670 | 107,739 |
| February 09, 2026 | 4,745 | 4,725 | 4,725 | 4,750 | 4,665 | 66,029 |
| February 06, 2026 | 4,700 | 4,720 | 4,720 | 4,750 | 4,630 | 77,868 |
| February 05, 2026 | 4,705 | 4,745 | 4,745 | 4,760 | 4,630 | 102,547 |
| February 04, 2026 | 4,650 | 4,710 | 4,710 | 4,710 | 4,600 | 97,507 |
| February 03, 2026 | 4,520 | 4,650 | 4,650 | 4,660 | 4,495 | 116,947 |
| February 02, 2026 | 4,575 | 4,495 | 4,495 | 4,575 | 4,445 | 54,732 |
| January 30, 2026 | 4,710 | 4,580 | 4,580 | 4,710 | 4,560 | 136,810 |
| January 29, 2026 | 4,655 | 4,700 | 4,700 | 4,700 | 4,500 | 128,595 |
| January 28, 2026 | 4,900 | 4,655 | 4,655 | 4,980 | 4,590 | 669,504 |
| January 27, 2026 | 4,515 | 4,655 | 4,655 | 4,660 | 4,465 | 137,038 |
| January 26, 2026 | 4,565 | 4,510 | 4,510 | 4,565 | 4,470 | 101,331 |
| January 23, 2026 | 4,515 | 4,530 | 4,530 | 4,545 | 4,450 | 46,924 |
| January 22, 2026 | 4,465 | 4,515 | 4,515 | 4,515 | 4,405 | 60,273 |
| January 21, 2026 | 4,415 | 4,430 | 4,430 | 4,440 | 4,315 | 59,918 |
| January 20, 2026 | 4,410 | 4,435 | 4,435 | 4,535 | 4,360 | 74,425 |
| January 19, 2026 | 4,350 | 4,410 | 4,410 | 4,440 | 4,290 | 59,112 |
| January 16, 2026 | 4,540 | 4,350 | 4,350 | 4,540 | 4,350 | 53,756 |
| January 15, 2026 | 4,530 | 4,540 | 4,540 | 4,560 | 4,305 | 53,506 |
| January 14, 2026 | 4,550 | 4,555 | 4,555 | 4,560 | 4,475 | 48,258 |
| January 13, 2026 | 4,470 | 4,550 | 4,550 | 4,555 | 4,375 | 40,509 |
| January 12, 2026 | 4,280 | 4,470 | 4,470 | 4,680 | 4,190 | 214,791 |
| January 09, 2026 | 4,530 | 4,205 | 4,205 | 4,540 | 4,160 | 380,271 |
| January 08, 2026 | 4,645 | 4,525 | 4,525 | 4,645 | 4,450 | 61,444 |
| January 07, 2026 | 4,745 | 4,640 | 4,640 | 4,745 | 4,540 | 116,309 |
| January 06, 2026 | 4,725 | 4,725 | 4,725 | 4,755 | 4,665 | 36,805 |
| January 05, 2026 | 4,590 | 4,680 | 4,680 | 4,680 | 4,580 | 81,470 |
| January 02, 2026 | 4,565 | 4,585 | 4,585 | 4,610 | 4,530 | 55,406 |
| December 30, 2025 | 4,730 | 4,555 | 4,555 | 4,785 | 4,555 | 118,381 |
| December 29, 2025 | 4,835 | 4,780 | 4,780 | 4,895 | 4,675 | 98,678 |
| December 26, 2025 | 4,905 | 4,900 | 4,900 | 4,930 | 4,855 | 61,282 |
| December 24, 2025 | 4,900 | 4,905 | 4,905 | 4,940 | 4,800 | 81,351 |
| December 23, 2025 | 4,945 | 4,900 | 4,900 | 4,985 | 4,880 | 44,425 |
| December 22, 2025 | 4,910 | 4,945 | 4,945 | 4,975 | 4,895 | 67,123 |
| December 19, 2025 | 4,920 | 4,905 | 4,905 | 4,940 | 4,835 | 51,515 |
| December 18, 2025 | 4,980 | 4,915 | 4,915 | 4,980 | 4,895 | 34,024 |
| December 17, 2025 | 4,910 | 5,020 | 5,020 | 5,050 | 4,910 | 66,687 |
| December 16, 2025 | 4,960 | 4,945 | 4,945 | 4,985 | 4,895 | 51,618 |
| December 15, 2025 | 4,955 | 4,960 | 4,960 | 4,960 | 4,900 | 34,645 |
| December 12, 2025 | 4,925 | 4,950 | 4,950 | 4,990 | 4,895 | 45,130 |
| December 11, 2025 | 4,910 | 4,970 | 4,970 | 4,970 | 4,865 | 38,190 |
| December 10, 2025 | 4,940 | 4,895 | 4,895 | 4,945 | 4,835 | 72,298 |
| December 09, 2025 | 4,945 | 4,945 | 4,945 | 5,000 | 4,840 | 95,516 |
| December 08, 2025 | 4,975 | 4,995 | 4,995 | 5,010 | 4,955 | 53,882 |
| December 05, 2025 | 4,875 | 4,975 | 4,975 | 4,975 | 4,860 | 51,215 |
| December 04, 2025 | 4,930 | 4,880 | 4,880 | 4,960 | 4,865 | 74,590 |
| December 03, 2025 | 4,995 | 4,955 | 4,955 | 4,995 | 4,845 | 95,295 |
| December 02, 2025 | 5,010 | 4,995 | 4,995 | 5,020 | 4,920 | 96,500 |
| December 01, 2025 | 4,925 | 5,000 | 5,000 | 5,090 | 4,885 | 86,189 |
| November 28, 2025 | 4,970 | 4,925 | 4,925 | 5,080 | 4,915 | 90,936 |
| November 27, 2025 | 4,990 | 5,020 | 5,020 | 5,090 | 4,885 | 114,220 |
| November 26, 2025 | 5,330 | 4,990 | 4,990 | 5,360 | 4,990 | 178,163 |
| November 25, 2025 | 5,240 | 5,330 | 5,330 | 5,400 | 5,100 | 241,230 |
| November 24, 2025 | 4,995 | 5,000 | 5,000 | 5,000 | 4,915 | 54,775 |
| November 21, 2025 | 4,880 | 4,985 | 4,985 | 4,990 | 4,770 | 69,424 |