6,020.00
+10(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,030 | 6,020 | 6,020 | 6,130 | 5,920 | 266,636 |
| February 19, 2026 | 6,100 | 6,010 | 6,010 | 6,160 | 5,900 | 445,546 |
| February 13, 2026 | 6,370 | 6,090 | 6,090 | 6,450 | 6,050 | 506,743 |
| February 12, 2026 | 5,580 | 6,500 | 6,500 | 6,600 | 5,490 | 2.35M |
| February 11, 2026 | 5,140 | 5,490 | 5,490 | 5,550 | 5,140 | 298,234 |
| February 10, 2026 | 5,140 | 5,140 | 5,140 | 5,230 | 5,010 | 106,804 |
| February 09, 2026 | 5,100 | 5,140 | 5,140 | 5,180 | 5,010 | 80,413 |
| February 06, 2026 | 5,050 | 5,050 | 5,050 | 5,160 | 4,900 | 186,595 |
| February 05, 2026 | 5,380 | 5,120 | 5,120 | 5,390 | 5,110 | 163,650 |
| February 04, 2026 | 5,100 | 5,380 | 5,380 | 5,480 | 5,000 | 424,564 |
| February 03, 2026 | 4,500 | 5,140 | 5,140 | 5,180 | 4,500 | 653,704 |
| February 02, 2026 | 4,580 | 4,410 | 4,410 | 4,580 | 4,405 | 86,978 |
| January 30, 2026 | 4,615 | 4,590 | 4,590 | 4,615 | 4,495 | 89,046 |
| January 29, 2026 | 4,700 | 4,615 | 4,615 | 4,745 | 4,525 | 106,098 |
| January 28, 2026 | 4,750 | 4,700 | 4,700 | 4,782 | 4,655 | 112,931 |
| January 27, 2026 | 4,655 | 4,750 | 4,750 | 4,750 | 4,610 | 143,792 |
| January 26, 2026 | 4,620 | 4,655 | 4,655 | 4,655 | 4,565 | 164,480 |
| January 23, 2026 | 4,600 | 4,620 | 4,620 | 4,650 | 4,485 | 97,158 |
| January 22, 2026 | 4,600 | 4,590 | 4,590 | 4,670 | 4,495 | 97,029 |
| January 21, 2026 | 4,480 | 4,550 | 4,550 | 4,550 | 4,410 | 63,150 |
| January 20, 2026 | 4,400 | 4,515 | 4,515 | 4,540 | 4,350 | 98,241 |
| January 19, 2026 | 4,410 | 4,395 | 4,395 | 4,450 | 4,370 | 62,945 |
| January 16, 2026 | 4,360 | 4,410 | 4,410 | 4,455 | 4,270 | 99,260 |
| January 15, 2026 | 4,400 | 4,360 | 4,360 | 4,400 | 4,280 | 72,749 |
| January 14, 2026 | 4,360 | 4,400 | 4,400 | 4,525 | 4,360 | 136,011 |
| January 13, 2026 | 4,115 | 4,360 | 4,360 | 4,390 | 4,115 | 76,730 |
| January 12, 2026 | 4,160 | 4,115 | 4,115 | 4,210 | 4,060 | 93,704 |
| January 09, 2026 | 4,250 | 4,155 | 4,155 | 4,255 | 4,130 | 69,820 |
| January 08, 2026 | 4,235 | 4,260 | 4,260 | 4,270 | 4,175 | 49,170 |
| January 07, 2026 | 4,300 | 4,235 | 4,235 | 4,305 | 4,205 | 54,224 |
| January 06, 2026 | 4,230 | 4,270 | 4,270 | 4,280 | 4,125 | 48,543 |
| January 05, 2026 | 4,210 | 4,230 | 4,230 | 4,280 | 4,200 | 41,934 |
| January 02, 2026 | 4,290 | 4,210 | 4,210 | 4,300 | 4,200 | 38,463 |
| December 30, 2025 | 4,280 | 4,290 | 4,290 | 4,290 | 4,225 | 20,834 |
| December 29, 2025 | 4,285 | 4,255 | 4,255 | 4,300 | 4,205 | 27,296 |
| December 26, 2025 | 4,310 | 4,290 | 4,290 | 4,345 | 4,250 | 52,825 |
| December 24, 2025 | 4,305 | 4,315 | 4,315 | 4,380 | 4,300 | 47,788 |
| December 23, 2025 | 4,320 | 4,340 | 4,340 | 4,385 | 4,300 | 21,419 |
| December 22, 2025 | 4,360 | 4,320 | 4,320 | 4,360 | 4,300 | 23,948 |
| December 19, 2025 | 4,300 | 4,360 | 4,360 | 4,450 | 4,210 | 74,062 |
| December 18, 2025 | 4,385 | 4,300 | 4,300 | 4,385 | 4,260 | 51,748 |
| December 17, 2025 | 4,345 | 4,400 | 4,400 | 4,440 | 4,340 | 86,783 |
| December 16, 2025 | 4,380 | 4,345 | 4,345 | 4,380 | 4,295 | 63,174 |
| December 15, 2025 | 4,340 | 4,365 | 4,365 | 4,375 | 4,300 | 40,010 |
| December 12, 2025 | 4,360 | 4,335 | 4,335 | 4,450 | 4,290 | 57,191 |
| December 11, 2025 | 4,230 | 4,360 | 4,360 | 4,360 | 4,230 | 85,523 |
| December 10, 2025 | 4,160 | 4,230 | 4,230 | 4,310 | 4,140 | 107,428 |
| December 09, 2025 | 4,190 | 4,160 | 4,160 | 4,200 | 4,140 | 41,550 |
| December 08, 2025 | 4,190 | 4,190 | 4,190 | 4,215 | 4,120 | 45,816 |
| December 05, 2025 | 4,175 | 4,205 | 4,205 | 4,215 | 4,145 | 78,256 |
| December 04, 2025 | 4,170 | 4,185 | 4,185 | 4,200 | 4,135 | 62,182 |
| December 03, 2025 | 4,140 | 4,170 | 4,170 | 4,175 | 4,120 | 51,064 |
| December 02, 2025 | 4,100 | 4,140 | 4,140 | 4,165 | 4,035 | 96,232 |
| December 01, 2025 | 4,090 | 4,070 | 4,070 | 4,095 | 4,035 | 22,525 |
| November 28, 2025 | 4,085 | 4,090 | 4,090 | 4,090 | 4,020 | 28,546 |
| November 27, 2025 | 4,055 | 4,065 | 4,065 | 4,070 | 4,015 | 11,729 |
| November 26, 2025 | 4,010 | 4,055 | 4,055 | 4,055 | 3,975 | 24,851 |
| November 25, 2025 | 4,045 | 3,975 | 3,975 | 4,085 | 3,950 | 45,269 |
| November 24, 2025 | 4,085 | 4,045 | 4,045 | 4,105 | 4,030 | 49,609 |
| November 21, 2025 | 4,070 | 4,075 | 4,075 | 4,090 | 4,025 | 39,861 |