5,050.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,050 | 5,050 | 5,050 | 5,130 | 4,845 | 87,908 |
| February 19, 2026 | 4,995 | 5,050 | 5,050 | 5,070 | 4,890 | 137,481 |
| February 13, 2026 | 4,995 | 4,995 | 4,995 | 5,040 | 4,855 | 367,400 |
| February 12, 2026 | 5,260 | 5,420 | 5,420 | 5,500 | 5,200 | 231,634 |
| February 11, 2026 | 5,260 | 5,290 | 5,290 | 5,460 | 5,150 | 232,181 |
| February 10, 2026 | 5,240 | 5,220 | 5,220 | 5,340 | 5,110 | 133,217 |
| February 09, 2026 | 5,350 | 5,260 | 5,260 | 5,490 | 5,180 | 166,540 |
| February 06, 2026 | 5,100 | 5,310 | 5,310 | 5,410 | 5,010 | 253,377 |
| February 05, 2026 | 5,630 | 5,270 | 5,270 | 5,690 | 5,210 | 502,330 |
| February 04, 2026 | 5,940 | 5,810 | 5,810 | 6,890 | 5,810 | 1.66M |
| February 03, 2026 | 5,770 | 5,910 | 5,910 | 6,180 | 5,770 | 337,500 |
| February 02, 2026 | 6,140 | 5,760 | 5,760 | 6,140 | 5,670 | 345,488 |
| January 30, 2026 | 6,090 | 6,220 | 6,220 | 6,350 | 5,910 | 330,479 |
| January 29, 2026 | 6,290 | 6,090 | 6,090 | 6,290 | 5,990 | 263,631 |
| January 28, 2026 | 6,100 | 6,200 | 6,200 | 6,240 | 5,880 | 520,833 |
| January 27, 2026 | 5,820 | 6,020 | 6,020 | 6,020 | 5,710 | 298,342 |
| January 26, 2026 | 5,830 | 6,050 | 6,050 | 6,100 | 5,610 | 495,937 |
| January 23, 2026 | 6,100 | 5,830 | 5,830 | 6,350 | 5,770 | 610,515 |
| January 22, 2026 | 6,550 | 6,100 | 6,100 | 6,560 | 5,900 | 780,979 |
| January 21, 2026 | 6,750 | 6,550 | 6,550 | 6,900 | 6,110 | 1.61M |
| January 20, 2026 | 8,600 | 7,240 | 7,240 | 8,610 | 7,130 | 1.91M |
| January 19, 2026 | 8,100 | 8,430 | 8,430 | 10,250 | 7,890 | 6.5M |
| January 16, 2026 | 7,080 | 7,890 | 7,890 | 7,890 | 6,700 | 2.97M |
| January 15, 2026 | 5,350 | 6,070 | 6,070 | 6,070 | 5,230 | 5.34M |
| January 14, 2026 | 4,670 | 4,670 | 4,670 | 4,670 | 4,230 | 3.3M |
| January 13, 2026 | 3,295 | 3,595 | 3,595 | 3,875 | 3,290 | 701,398 |
| January 12, 2026 | 3,270 | 3,295 | 3,295 | 3,395 | 3,262 | 13,775 |
| January 09, 2026 | 3,180 | 3,250 | 3,250 | 3,260 | 3,165 | 18,386 |
| January 08, 2026 | 3,265 | 3,180 | 3,180 | 3,275 | 3,175 | 14,798 |
| January 07, 2026 | 3,340 | 3,265 | 3,265 | 3,340 | 3,240 | 15,872 |
| January 06, 2026 | 3,390 | 3,340 | 3,340 | 3,400 | 3,340 | 12,395 |
| January 05, 2026 | 3,395 | 3,365 | 3,365 | 3,440 | 3,360 | 13,967 |
| January 02, 2026 | 3,320 | 3,390 | 3,390 | 3,410 | 3,280 | 18,780 |
| December 30, 2025 | 3,285 | 3,320 | 3,320 | 3,360 | 3,285 | 4,515 |
| December 29, 2025 | 3,315 | 3,275 | 3,275 | 3,315 | 3,265 | 15,693 |
| December 26, 2025 | 3,380 | 3,355 | 3,355 | 3,420 | 3,350 | 5,934 |
| December 24, 2025 | 3,360 | 3,410 | 3,410 | 3,415 | 3,350 | 2,902 |
| December 23, 2025 | 3,440 | 3,360 | 3,360 | 3,460 | 3,360 | 6,709 |
| December 22, 2025 | 3,440 | 3,430 | 3,430 | 3,445 | 3,405 | 7,497 |
| December 19, 2025 | 3,465 | 3,405 | 3,405 | 3,465 | 3,365 | 17,527 |
| December 18, 2025 | 3,275 | 3,465 | 3,465 | 3,480 | 3,260 | 17,343 |
| December 17, 2025 | 3,330 | 3,275 | 3,275 | 3,330 | 3,270 | 11,595 |
| December 16, 2025 | 3,375 | 3,330 | 3,330 | 3,400 | 3,305 | 12,376 |
| December 15, 2025 | 3,320 | 3,350 | 3,350 | 3,360 | 3,320 | 10,065 |
| December 12, 2025 | 3,425 | 3,370 | 3,370 | 3,425 | 3,360 | 9,844 |
| December 11, 2025 | 3,395 | 3,430 | 3,430 | 3,440 | 3,385 | 9,037 |
| December 10, 2025 | 3,360 | 3,395 | 3,395 | 3,415 | 3,360 | 6,364 |
| December 09, 2025 | 3,425 | 3,360 | 3,360 | 3,425 | 3,360 | 10,716 |
| December 08, 2025 | 3,440 | 3,425 | 3,425 | 3,460 | 3,380 | 6,645 |
| December 05, 2025 | 3,485 | 3,435 | 3,435 | 3,510 | 3,430 | 12,990 |
| December 04, 2025 | 3,490 | 3,455 | 3,455 | 3,495 | 3,415 | 4,569 |
| December 03, 2025 | 3,490 | 3,495 | 3,495 | 3,495 | 3,460 | 13,175 |
| December 02, 2025 | 3,390 | 3,475 | 3,475 | 3,495 | 3,390 | 10,311 |
| December 01, 2025 | 3,465 | 3,350 | 3,350 | 3,480 | 3,350 | 14,381 |
| November 28, 2025 | 3,465 | 3,430 | 3,430 | 3,485 | 3,430 | 21,999 |
| November 27, 2025 | 3,400 | 3,465 | 3,465 | 3,485 | 3,400 | 27,227 |
| November 26, 2025 | 3,365 | 3,400 | 3,400 | 3,430 | 3,315 | 23,445 |
| November 25, 2025 | 3,240 | 3,365 | 3,365 | 3,390 | 3,235 | 37,926 |
| November 24, 2025 | 3,205 | 3,260 | 3,260 | 3,295 | 3,155 | 31,225 |
| November 21, 2025 | 3,235 | 3,205 | 3,205 | 3,235 | 3,195 | 22,240 |