6,520.00
+240(+3.82%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,240 | 6,520 | 6,520 | 6,580 | 6,210 | 231,338 |
| February 19, 2026 | 5,980 | 6,280 | 6,280 | 6,280 | 5,980 | 237,099 |
| February 13, 2026 | 5,900 | 6,090 | 6,090 | 6,110 | 5,890 | 145,176 |
| February 12, 2026 | 5,860 | 5,910 | 5,910 | 5,930 | 5,800 | 89,998 |
| February 11, 2026 | 5,830 | 5,860 | 5,860 | 5,980 | 5,830 | 185,078 |
| February 10, 2026 | 5,830 | 5,860 | 5,860 | 5,860 | 5,790 | 36,912 |
| February 09, 2026 | 5,790 | 5,830 | 5,830 | 5,850 | 5,760 | 70,374 |
| February 06, 2026 | 5,690 | 5,790 | 5,790 | 5,790 | 5,600 | 149,029 |
| February 05, 2026 | 5,770 | 5,690 | 5,690 | 5,780 | 5,640 | 137,007 |
| February 04, 2026 | 5,770 | 5,810 | 5,810 | 5,810 | 5,700 | 38,150 |
| February 03, 2026 | 5,820 | 5,770 | 5,770 | 5,850 | 5,610 | 124,397 |
| February 02, 2026 | 5,820 | 5,770 | 5,770 | 5,860 | 5,680 | 124,611 |
| January 30, 2026 | 5,860 | 5,870 | 5,870 | 5,900 | 5,810 | 44,069 |
| January 29, 2026 | 5,840 | 5,860 | 5,860 | 5,980 | 5,780 | 96,556 |
| January 28, 2026 | 5,750 | 5,840 | 5,840 | 5,960 | 5,660 | 260,104 |
| January 27, 2026 | 5,450 | 5,720 | 5,720 | 5,830 | 5,410 | 294,925 |
| January 26, 2026 | 5,260 | 5,420 | 5,420 | 5,440 | 5,260 | 125,373 |
| January 23, 2026 | 5,310 | 5,340 | 5,340 | 5,370 | 5,250 | 94,537 |
| January 22, 2026 | 5,350 | 5,310 | 5,310 | 5,350 | 5,210 | 139,640 |
| January 21, 2026 | 5,160 | 5,350 | 5,350 | 5,400 | 5,140 | 216,413 |
| January 20, 2026 | 5,180 | 5,230 | 5,230 | 5,230 | 5,130 | 64,993 |
| January 19, 2026 | 5,190 | 5,190 | 5,190 | 5,200 | 5,140 | 93,895 |
| January 16, 2026 | 5,180 | 5,190 | 5,190 | 5,200 | 5,120 | 154,476 |
| January 15, 2026 | 5,150 | 5,180 | 5,180 | 5,190 | 5,110 | 92,482 |
| January 14, 2026 | 5,100 | 5,150 | 5,150 | 5,190 | 5,100 | 110,614 |
| January 13, 2026 | 5,130 | 5,160 | 5,160 | 5,190 | 5,050 | 43,187 |
| January 12, 2026 | 5,230 | 5,130 | 5,130 | 5,230 | 5,130 | 50,006 |
| January 09, 2026 | 5,140 | 5,230 | 5,230 | 5,240 | 5,140 | 126,247 |
| January 08, 2026 | 5,100 | 5,150 | 5,150 | 5,170 | 5,050 | 61,904 |
| January 07, 2026 | 5,170 | 5,120 | 5,120 | 5,170 | 5,070 | 29,301 |
| January 06, 2026 | 5,170 | 5,170 | 5,170 | 5,170 | 5,090 | 10,502 |
| January 05, 2026 | 5,010 | 5,140 | 5,140 | 5,160 | 5,010 | 105,261 |
| January 02, 2026 | 5,060 | 5,100 | 5,100 | 5,120 | 4,970 | 426,203 |
| December 30, 2025 | 5,040 | 5,090 | 5,090 | 5,090 | 4,995 | 28,223 |
| December 29, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,950 | 402,933 |
| December 26, 2025 | 5,250 | 5,200 | 4,925 | 5,250 | 5,160 | 114,020 |
| December 24, 2025 | 5,230 | 5,260 | 5,260 | 5,270 | 5,210 | 75,703 |
| December 23, 2025 | 5,250 | 5,250 | 5,250 | 5,270 | 5,180 | 43,325 |
| December 22, 2025 | 5,210 | 5,240 | 5,240 | 5,260 | 5,170 | 91,382 |
| December 19, 2025 | 5,140 | 5,220 | 5,220 | 5,260 | 5,120 | 80,781 |
| December 18, 2025 | 5,170 | 5,140 | 5,140 | 5,170 | 5,030 | 159,225 |
| December 17, 2025 | 5,010 | 5,170 | 5,170 | 5,170 | 4,990 | 224,894 |
| December 16, 2025 | 5,030 | 5,010 | 5,010 | 5,100 | 4,965 | 187,085 |
| December 15, 2025 | 5,160 | 5,090 | 5,090 | 5,170 | 5,010 | 177,597 |
| December 12, 2025 | 5,250 | 5,170 | 5,170 | 5,270 | 5,090 | 223,611 |
| December 11, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,200 | 141,850 |
| December 10, 2025 | 5,300 | 5,280 | 5,280 | 5,300 | 5,240 | 38,441 |
| December 09, 2025 | 5,330 | 5,300 | 5,300 | 5,330 | 5,250 | 22,569 |
| December 08, 2025 | 5,270 | 5,330 | 5,330 | 5,330 | 5,200 | 161,665 |
| December 05, 2025 | 5,320 | 5,300 | 5,300 | 5,340 | 5,270 | 43,251 |
| December 04, 2025 | 5,240 | 5,320 | 5,320 | 5,320 | 5,240 | 71,583 |
| December 03, 2025 | 5,290 | 5,280 | 5,280 | 5,300 | 5,240 | 48,987 |
| December 02, 2025 | 5,270 | 5,230 | 5,230 | 5,320 | 5,220 | 73,259 |
| December 01, 2025 | 5,310 | 5,270 | 5,270 | 5,320 | 5,200 | 158,199 |
| November 28, 2025 | 5,340 | 5,310 | 5,310 | 5,340 | 5,260 | 7,594 |
| November 27, 2025 | 5,290 | 5,340 | 5,340 | 5,360 | 5,200 | 53,669 |
| November 26, 2025 | 5,300 | 5,340 | 5,340 | 5,350 | 5,300 | 43,110 |
| November 25, 2025 | 5,210 | 5,340 | 5,340 | 5,340 | 5,200 | 239,083 |
| November 24, 2025 | 5,290 | 5,270 | 5,270 | 5,290 | 5,190 | 61,598 |
| November 21, 2025 | 5,240 | 5,290 | 5,290 | 5,300 | 5,200 | 43,083 |