4,455.00
-55(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,510 | 4,475 | 4,475 | 4,510 | 4,395 | 118,274 |
| February 19, 2026 | 4,420 | 4,510 | 4,510 | 4,520 | 4,320 | 218,184 |
| February 13, 2026 | 4,580 | 4,420 | 4,420 | 4,580 | 4,410 | 206,407 |
| February 12, 2026 | 4,675 | 4,585 | 4,585 | 4,695 | 4,510 | 89,236 |
| February 11, 2026 | 4,675 | 4,640 | 4,640 | 4,750 | 4,635 | 118,850 |
| February 10, 2026 | 4,500 | 4,710 | 4,710 | 4,780 | 4,500 | 158,134 |
| February 09, 2026 | 4,500 | 4,500 | 4,500 | 4,600 | 4,455 | 102,370 |
| February 06, 2026 | 4,600 | 4,420 | 4,420 | 4,630 | 4,380 | 189,577 |
| February 05, 2026 | 4,730 | 4,630 | 4,630 | 4,785 | 4,605 | 125,045 |
| February 04, 2026 | 4,705 | 4,730 | 4,730 | 4,790 | 4,600 | 219,114 |
| February 03, 2026 | 4,860 | 4,760 | 4,760 | 4,940 | 4,620 | 273,917 |
| February 02, 2026 | 4,800 | 4,820 | 4,820 | 5,090 | 4,790 | 322,038 |
| January 30, 2026 | 5,280 | 5,040 | 5,040 | 5,290 | 4,920 | 336,808 |
| January 29, 2026 | 5,150 | 5,330 | 5,330 | 5,500 | 4,960 | 690,906 |
| January 28, 2026 | 4,980 | 5,130 | 5,130 | 5,280 | 4,900 | 484,455 |
| January 27, 2026 | 4,870 | 4,980 | 4,980 | 5,050 | 4,800 | 385,140 |
| January 26, 2026 | 4,700 | 4,870 | 4,870 | 4,925 | 4,645 | 472,057 |
| January 23, 2026 | 4,320 | 4,595 | 4,595 | 4,660 | 4,290 | 301,408 |
| January 22, 2026 | 4,300 | 4,280 | 4,280 | 4,370 | 4,230 | 160,288 |
| January 21, 2026 | 4,465 | 4,285 | 4,285 | 4,470 | 4,250 | 170,041 |
| January 20, 2026 | 4,285 | 4,465 | 4,465 | 4,575 | 4,270 | 245,153 |
| January 19, 2026 | 4,370 | 4,285 | 4,285 | 4,450 | 4,220 | 221,869 |
| January 16, 2026 | 4,415 | 4,370 | 4,370 | 4,470 | 4,345 | 133,570 |
| January 15, 2026 | 4,450 | 4,415 | 4,415 | 4,470 | 4,340 | 198,170 |
| January 14, 2026 | 4,510 | 4,445 | 4,445 | 4,530 | 4,435 | 114,164 |
| January 13, 2026 | 4,550 | 4,510 | 4,510 | 4,605 | 4,465 | 108,518 |
| January 12, 2026 | 4,470 | 4,580 | 4,580 | 4,625 | 4,440 | 146,398 |
| January 09, 2026 | 4,525 | 4,470 | 4,470 | 4,595 | 4,430 | 182,613 |
| January 08, 2026 | 4,650 | 4,510 | 4,510 | 4,650 | 4,490 | 130,959 |
| January 07, 2026 | 4,670 | 4,570 | 4,570 | 4,700 | 4,525 | 196,282 |
| January 06, 2026 | 4,770 | 4,645 | 4,645 | 4,830 | 4,625 | 189,990 |
| January 05, 2026 | 4,850 | 4,780 | 4,780 | 4,855 | 4,685 | 172,044 |
| January 02, 2026 | 4,745 | 4,890 | 4,890 | 4,950 | 4,685 | 163,267 |
| December 30, 2025 | 4,680 | 4,685 | 4,685 | 4,790 | 4,660 | 76,180 |
| December 29, 2025 | 4,645 | 4,705 | 4,705 | 4,755 | 4,615 | 85,392 |
| December 26, 2025 | 4,680 | 4,635 | 4,635 | 4,750 | 4,630 | 100,798 |
| December 24, 2025 | 4,725 | 4,680 | 4,680 | 4,800 | 4,650 | 119,925 |
| December 23, 2025 | 4,850 | 4,720 | 4,720 | 4,895 | 4,720 | 103,153 |
| December 22, 2025 | 4,815 | 4,830 | 4,830 | 4,900 | 4,805 | 92,251 |
| December 19, 2025 | 4,700 | 4,815 | 4,815 | 4,910 | 4,640 | 145,810 |
| December 18, 2025 | 4,800 | 4,700 | 4,700 | 4,880 | 4,700 | 142,532 |
| December 17, 2025 | 4,925 | 4,805 | 4,805 | 4,925 | 4,790 | 146,537 |
| December 16, 2025 | 4,970 | 4,890 | 4,890 | 4,975 | 4,875 | 169,528 |
| December 15, 2025 | 4,950 | 4,965 | 4,965 | 5,030 | 4,920 | 91,830 |
| December 12, 2025 | 5,170 | 5,030 | 5,030 | 5,180 | 4,960 | 240,836 |
| December 11, 2025 | 5,010 | 5,100 | 5,100 | 5,240 | 5,010 | 291,144 |
| December 10, 2025 | 5,090 | 5,010 | 5,010 | 5,150 | 4,950 | 145,799 |
| December 09, 2025 | 4,940 | 5,070 | 5,070 | 5,180 | 4,915 | 301,810 |
| December 08, 2025 | 5,040 | 4,950 | 4,950 | 5,070 | 4,920 | 137,783 |
| December 05, 2025 | 4,910 | 5,040 | 5,040 | 5,040 | 4,910 | 103,130 |
| December 04, 2025 | 5,140 | 4,995 | 4,995 | 5,140 | 4,920 | 132,990 |
| December 03, 2025 | 5,000 | 5,100 | 5,100 | 5,140 | 4,905 | 162,111 |
| December 02, 2025 | 5,030 | 5,000 | 5,000 | 5,040 | 4,810 | 243,502 |
| December 01, 2025 | 5,280 | 5,030 | 5,030 | 5,280 | 5,010 | 238,071 |
| November 28, 2025 | 4,970 | 5,180 | 5,180 | 5,310 | 4,965 | 547,315 |
| November 27, 2025 | 5,030 | 4,965 | 4,965 | 5,030 | 4,905 | 97,467 |
| November 26, 2025 | 4,900 | 4,995 | 4,995 | 5,070 | 4,900 | 156,244 |
| November 25, 2025 | 5,060 | 4,890 | 4,890 | 5,170 | 4,850 | 100,864 |
| November 24, 2025 | 4,920 | 5,030 | 5,030 | 5,100 | 4,905 | 138,715 |
| November 21, 2025 | 4,955 | 4,915 | 4,915 | 5,000 | 4,830 | 158,301 |