5,410.00
+60(+1.12%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,350 | 5,410 | 5,410 | 5,460 | 5,300 | 414,990 |
| February 19, 2026 | 5,430 | 5,350 | 5,350 | 5,440 | 5,270 | 457,767 |
| February 13, 2026 | 5,400 | 5,380 | 5,380 | 5,430 | 5,310 | 221,597 |
| February 12, 2026 | 5,300 | 5,400 | 5,400 | 5,510 | 5,210 | 618,394 |
| February 11, 2026 | 5,160 | 5,320 | 5,320 | 5,350 | 5,040 | 652,296 |
| February 10, 2026 | 5,340 | 5,340 | 5,340 | 5,350 | 5,220 | 360,083 |
| February 09, 2026 | 5,400 | 5,330 | 5,330 | 5,440 | 5,240 | 223,867 |
| February 06, 2026 | 5,230 | 5,290 | 5,290 | 5,410 | 5,020 | 535,634 |
| February 05, 2026 | 5,360 | 5,270 | 5,270 | 5,440 | 5,240 | 564,824 |
| February 04, 2026 | 5,460 | 5,390 | 5,390 | 5,510 | 5,320 | 443,299 |
| February 03, 2026 | 5,370 | 5,460 | 5,460 | 5,530 | 5,210 | 690,641 |
| February 02, 2026 | 5,270 | 5,290 | 5,290 | 5,570 | 5,130 | 866,963 |
| January 30, 2026 | 4,985 | 5,280 | 5,280 | 5,330 | 4,865 | 1.17M |
| January 29, 2026 | 4,735 | 4,985 | 4,985 | 5,020 | 4,665 | 582,465 |
| January 28, 2026 | 4,700 | 4,735 | 4,735 | 4,760 | 4,685 | 162,460 |
| January 27, 2026 | 4,625 | 4,685 | 4,685 | 4,840 | 4,625 | 221,811 |
| January 26, 2026 | 4,580 | 4,685 | 4,685 | 4,700 | 4,580 | 179,496 |
| January 23, 2026 | 4,520 | 4,580 | 4,580 | 4,590 | 4,500 | 120,575 |
| January 22, 2026 | 4,585 | 4,520 | 4,520 | 4,595 | 4,495 | 191,828 |
| January 21, 2026 | 4,565 | 4,535 | 4,535 | 4,565 | 4,470 | 201,611 |
| January 20, 2026 | 4,525 | 4,595 | 4,595 | 4,600 | 4,510 | 138,420 |
| January 19, 2026 | 4,555 | 4,530 | 4,530 | 4,555 | 4,485 | 210,133 |
| January 16, 2026 | 4,550 | 4,560 | 4,560 | 4,595 | 4,525 | 80,057 |
| January 15, 2026 | 4,560 | 4,585 | 4,585 | 4,595 | 4,535 | 91,509 |
| January 14, 2026 | 4,585 | 4,585 | 4,585 | 4,595 | 4,495 | 145,513 |
| January 13, 2026 | 4,660 | 4,590 | 4,590 | 4,660 | 4,535 | 228,176 |
| January 12, 2026 | 4,615 | 4,660 | 4,660 | 4,720 | 4,615 | 135,566 |
| January 09, 2026 | 4,590 | 4,620 | 4,620 | 4,630 | 4,560 | 72,786 |
| January 08, 2026 | 4,645 | 4,555 | 4,555 | 4,645 | 4,535 | 202,624 |
| January 07, 2026 | 4,640 | 4,645 | 4,645 | 4,665 | 4,600 | 109,195 |
| January 06, 2026 | 4,600 | 4,640 | 4,640 | 4,650 | 4,545 | 107,659 |
| January 05, 2026 | 4,620 | 4,590 | 4,590 | 4,675 | 4,575 | 209,094 |
| January 02, 2026 | 4,660 | 4,595 | 4,595 | 4,700 | 4,555 | 169,993 |
| December 30, 2025 | 4,625 | 4,660 | 4,660 | 4,740 | 4,610 | 111,113 |
| December 29, 2025 | 4,675 | 4,625 | 4,625 | 4,730 | 4,570 | 322,778 |
| December 26, 2025 | 4,610 | 4,675 | 4,675 | 4,710 | 4,605 | 158,625 |
| December 24, 2025 | 4,675 | 4,610 | 4,610 | 4,675 | 4,585 | 84,880 |
| December 23, 2025 | 4,705 | 4,635 | 4,635 | 4,705 | 4,625 | 114,676 |
| December 22, 2025 | 4,685 | 4,675 | 4,675 | 4,695 | 4,625 | 190,654 |
| December 19, 2025 | 4,630 | 4,640 | 4,640 | 4,690 | 4,610 | 104,016 |
| December 18, 2025 | 4,670 | 4,630 | 4,630 | 4,670 | 4,580 | 140,509 |
| December 17, 2025 | 4,705 | 4,670 | 4,670 | 4,710 | 4,560 | 240,336 |
| December 16, 2025 | 4,690 | 4,655 | 4,655 | 4,740 | 4,610 | 172,681 |
| December 15, 2025 | 4,700 | 4,675 | 4,675 | 4,790 | 4,665 | 139,009 |
| December 12, 2025 | 4,730 | 4,720 | 4,720 | 4,750 | 4,635 | 114,759 |
| December 11, 2025 | 4,575 | 4,730 | 4,730 | 4,780 | 4,560 | 189,101 |
| December 10, 2025 | 4,615 | 4,570 | 4,570 | 4,655 | 4,565 | 73,048 |
| December 09, 2025 | 4,575 | 4,615 | 4,615 | 4,620 | 4,540 | 81,300 |
| December 08, 2025 | 4,540 | 4,565 | 4,565 | 4,575 | 4,465 | 179,358 |
| December 05, 2025 | 4,560 | 4,540 | 4,540 | 4,615 | 4,485 | 188,430 |
| December 04, 2025 | 4,700 | 4,550 | 4,550 | 4,760 | 4,285 | 829,966 |
| December 03, 2025 | 4,885 | 4,875 | 4,875 | 4,980 | 4,845 | 212,314 |
| December 02, 2025 | 4,750 | 4,880 | 4,880 | 4,895 | 4,715 | 311,028 |
| December 01, 2025 | 4,700 | 4,775 | 4,775 | 4,845 | 4,670 | 237,140 |
| November 28, 2025 | 4,600 | 4,635 | 4,635 | 4,650 | 4,540 | 106,107 |
| November 27, 2025 | 4,645 | 4,570 | 4,570 | 4,690 | 4,540 | 149,448 |
| November 26, 2025 | 4,690 | 4,640 | 4,640 | 4,690 | 4,595 | 131,942 |
| November 25, 2025 | 4,680 | 4,640 | 4,640 | 4,745 | 4,605 | 153,218 |
| November 24, 2025 | 4,795 | 4,705 | 4,705 | 4,795 | 4,670 | 132,835 |
| November 21, 2025 | 4,680 | 4,700 | 4,700 | 4,765 | 4,620 | 174,147 |