4,795.00
+15(+0.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,770 | 4,795 | 4,795 | 4,805 | 4,770 | 69,499 |
| February 19, 2026 | 4,745 | 4,780 | 4,780 | 4,810 | 4,730 | 138,474 |
| February 13, 2026 | 4,705 | 4,745 | 4,745 | 4,755 | 4,705 | 76,608 |
| February 12, 2026 | 4,635 | 4,705 | 4,705 | 4,705 | 4,610 | 90,009 |
| February 11, 2026 | 4,680 | 4,645 | 4,645 | 4,685 | 4,640 | 46,239 |
| February 10, 2026 | 4,685 | 4,680 | 4,680 | 4,685 | 4,630 | 55,166 |
| February 09, 2026 | 4,725 | 4,675 | 4,675 | 4,725 | 4,665 | 48,504 |
| February 06, 2026 | 4,740 | 4,680 | 4,680 | 4,745 | 4,655 | 43,427 |
| February 05, 2026 | 4,670 | 4,695 | 4,695 | 4,715 | 4,665 | 40,886 |
| February 04, 2026 | 4,690 | 4,690 | 4,690 | 4,695 | 4,650 | 46,498 |
| February 03, 2026 | 4,745 | 4,685 | 4,685 | 4,830 | 4,665 | 36,610 |
| February 02, 2026 | 4,750 | 4,695 | 4,695 | 4,750 | 4,665 | 47,841 |
| January 30, 2026 | 4,700 | 4,750 | 4,750 | 4,750 | 4,700 | 34,069 |
| January 29, 2026 | 4,600 | 4,750 | 4,750 | 4,755 | 4,600 | 60,964 |
| January 28, 2026 | 4,710 | 4,750 | 4,750 | 4,750 | 4,680 | 67,315 |
| January 27, 2026 | 4,750 | 4,685 | 4,685 | 4,750 | 4,685 | 71,374 |
| January 26, 2026 | 4,765 | 4,750 | 4,750 | 4,785 | 4,500 | 191,792 |
| January 23, 2026 | 4,765 | 4,785 | 4,785 | 4,785 | 4,730 | 86,526 |
| January 22, 2026 | 4,770 | 4,765 | 4,765 | 4,770 | 4,730 | 50,674 |
| January 21, 2026 | 4,750 | 4,750 | 4,750 | 4,750 | 4,710 | 53,287 |
| January 20, 2026 | 4,750 | 4,750 | 4,750 | 4,755 | 4,725 | 47,309 |
| January 19, 2026 | 4,730 | 4,735 | 4,735 | 4,745 | 4,675 | 53,082 |
| January 16, 2026 | 4,730 | 4,725 | 4,725 | 4,730 | 4,670 | 56,033 |
| January 15, 2026 | 4,600 | 4,710 | 4,710 | 4,715 | 4,600 | 55,094 |
| January 14, 2026 | 4,630 | 4,630 | 4,630 | 4,630 | 4,610 | 43,107 |
| January 13, 2026 | 4,615 | 4,625 | 4,625 | 4,635 | 4,590 | 59,910 |
| January 12, 2026 | 4,610 | 4,625 | 4,625 | 4,625 | 4,600 | 32,535 |
| January 09, 2026 | 4,615 | 4,620 | 4,620 | 4,630 | 4,605 | 35,612 |
| January 08, 2026 | 4,620 | 4,610 | 4,610 | 4,620 | 4,580 | 51,275 |
| January 07, 2026 | 4,615 | 4,620 | 4,620 | 4,620 | 4,575 | 55,955 |
| January 06, 2026 | 4,620 | 4,615 | 4,615 | 4,625 | 4,560 | 45,377 |
| January 05, 2026 | 4,615 | 4,615 | 4,615 | 4,625 | 4,565 | 58,406 |
| January 02, 2026 | 4,600 | 4,615 | 4,615 | 4,615 | 4,555 | 46,830 |
| December 30, 2025 | 4,555 | 4,600 | 4,600 | 4,600 | 4,505 | 33,053 |
| December 29, 2025 | 4,565 | 4,550 | 4,550 | 4,625 | 4,535 | 66,597 |
| December 26, 2025 | 4,725 | 4,715 | 4,539 | 4,750 | 4,695 | 126,250 |
| December 24, 2025 | 4,730 | 4,725 | 4,725 | 4,740 | 4,690 | 87,539 |
| December 23, 2025 | 4,790 | 4,730 | 4,730 | 4,790 | 4,660 | 183,501 |
| December 22, 2025 | 4,790 | 4,750 | 4,750 | 4,835 | 4,670 | 194,639 |
| December 19, 2025 | 4,705 | 4,775 | 4,775 | 4,775 | 4,680 | 88,715 |
| December 18, 2025 | 4,705 | 4,700 | 4,700 | 4,705 | 4,600 | 222,025 |
| December 17, 2025 | 4,690 | 4,705 | 4,705 | 4,705 | 4,585 | 191,940 |
| December 16, 2025 | 4,750 | 4,650 | 4,650 | 4,750 | 4,650 | 99,346 |
| December 15, 2025 | 4,815 | 4,750 | 4,750 | 4,815 | 4,720 | 108,551 |
| December 12, 2025 | 4,880 | 4,825 | 4,825 | 4,880 | 4,760 | 285,932 |
| December 11, 2025 | 4,900 | 4,875 | 4,875 | 4,930 | 4,730 | 324,179 |
| December 10, 2025 | 4,880 | 4,900 | 4,900 | 4,900 | 4,865 | 20,253 |
| December 09, 2025 | 4,920 | 4,880 | 4,880 | 4,920 | 4,840 | 57,410 |
| December 08, 2025 | 4,930 | 4,930 | 4,930 | 4,940 | 4,880 | 54,969 |
| December 05, 2025 | 4,895 | 4,935 | 4,935 | 4,935 | 4,855 | 96,307 |
| December 04, 2025 | 4,835 | 4,880 | 4,880 | 4,880 | 4,835 | 52,868 |
| December 03, 2025 | 4,860 | 4,840 | 4,840 | 4,880 | 4,810 | 41,744 |
| December 02, 2025 | 4,850 | 4,860 | 4,860 | 4,860 | 4,825 | 18,315 |
| December 01, 2025 | 4,855 | 4,860 | 4,860 | 4,880 | 4,835 | 15,676 |
| November 28, 2025 | 4,880 | 4,855 | 4,855 | 4,880 | 4,830 | 16,547 |
| November 27, 2025 | 4,870 | 4,880 | 4,880 | 4,880 | 4,820 | 52,033 |
| November 26, 2025 | 4,855 | 4,880 | 4,880 | 4,900 | 4,845 | 48,881 |
| November 25, 2025 | 4,780 | 4,855 | 4,855 | 4,855 | 4,760 | 97,758 |
| November 24, 2025 | 4,765 | 4,780 | 4,780 | 4,785 | 4,720 | 48,532 |
| November 21, 2025 | 4,760 | 4,765 | 4,765 | 4,765 | 4,710 | 39,781 |