4,620.00
+85(+1.87%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,535 | 4,620 | 4,620 | 4,625 | 4,535 | 258,174 |
| February 19, 2026 | 4,510 | 4,535 | 4,535 | 4,570 | 4,510 | 156,817 |
| February 13, 2026 | 4,500 | 4,510 | 4,510 | 4,560 | 4,430 | 166,020 |
| February 12, 2026 | 4,450 | 4,500 | 4,500 | 4,600 | 4,420 | 312,555 |
| February 11, 2026 | 4,435 | 4,420 | 4,420 | 4,440 | 4,375 | 115,455 |
| February 10, 2026 | 4,370 | 4,415 | 4,415 | 4,425 | 4,355 | 134,350 |
| February 09, 2026 | 4,280 | 4,365 | 4,365 | 4,370 | 4,280 | 123,551 |
| February 06, 2026 | 4,335 | 4,255 | 4,255 | 4,335 | 4,150 | 224,697 |
| February 05, 2026 | 4,395 | 4,340 | 4,340 | 4,440 | 4,320 | 206,013 |
| February 04, 2026 | 4,335 | 4,395 | 4,395 | 4,405 | 4,315 | 166,643 |
| February 03, 2026 | 4,300 | 4,330 | 4,330 | 4,360 | 4,250 | 209,859 |
| February 02, 2026 | 4,380 | 4,255 | 4,255 | 4,460 | 4,250 | 192,804 |
| January 30, 2026 | 4,270 | 4,385 | 4,385 | 4,415 | 4,200 | 386,230 |
| January 29, 2026 | 4,185 | 4,270 | 4,270 | 4,280 | 4,110 | 233,952 |
| January 28, 2026 | 4,195 | 4,185 | 4,185 | 4,210 | 4,170 | 205,814 |
| January 27, 2026 | 4,235 | 4,195 | 4,195 | 4,250 | 4,155 | 137,888 |
| January 26, 2026 | 4,250 | 4,235 | 4,235 | 4,290 | 4,205 | 175,861 |
| January 23, 2026 | 4,155 | 4,220 | 4,220 | 4,240 | 4,150 | 124,772 |
| January 22, 2026 | 4,125 | 4,150 | 4,150 | 4,180 | 4,120 | 119,069 |
| January 21, 2026 | 4,185 | 4,125 | 4,125 | 4,185 | 4,090 | 122,240 |
| January 20, 2026 | 4,100 | 4,185 | 4,185 | 4,200 | 4,060 | 156,440 |
| January 19, 2026 | 4,115 | 4,100 | 4,100 | 4,120 | 4,030 | 156,511 |
| January 16, 2026 | 4,125 | 4,115 | 4,115 | 4,140 | 4,085 | 96,461 |
| January 15, 2026 | 4,160 | 4,125 | 4,125 | 4,175 | 4,085 | 106,263 |
| January 14, 2026 | 4,155 | 4,170 | 4,170 | 4,175 | 4,115 | 60,625 |
| January 13, 2026 | 4,170 | 4,155 | 4,155 | 4,170 | 4,090 | 85,185 |
| January 12, 2026 | 4,125 | 4,160 | 4,160 | 4,185 | 4,120 | 116,481 |
| January 09, 2026 | 4,065 | 4,125 | 4,125 | 4,170 | 4,025 | 122,226 |
| January 08, 2026 | 4,100 | 4,060 | 4,060 | 4,145 | 4,045 | 172,173 |
| January 07, 2026 | 4,160 | 4,100 | 4,100 | 4,185 | 4,055 | 190,799 |
| January 06, 2026 | 4,185 | 4,160 | 4,160 | 4,195 | 4,100 | 98,620 |
| January 05, 2026 | 4,135 | 4,165 | 4,165 | 4,205 | 4,130 | 113,560 |
| January 02, 2026 | 4,210 | 4,150 | 4,150 | 4,245 | 4,140 | 202,855 |
| December 30, 2025 | 4,265 | 4,250 | 4,250 | 4,275 | 4,220 | 141,328 |
| December 29, 2025 | 4,350 | 4,285 | 4,285 | 4,380 | 4,240 | 138,971 |
| December 26, 2025 | 4,415.84 | 4,381.19 | 4,375.5 | 4,435.64 | 4,351.49 | 132,548 |
| December 24, 2025 | 4,520 | 4,460 | 4,460 | 4,520 | 4,420 | 136,046 |
| December 23, 2025 | 4,510 | 4,510 | 4,510 | 4,520 | 4,475 | 98,985 |
| December 22, 2025 | 4,535 | 4,510 | 4,510 | 4,550 | 4,475 | 125,881 |
| December 19, 2025 | 4,475 | 4,510 | 4,510 | 4,520 | 4,450 | 78,872 |
| December 18, 2025 | 4,515 | 4,475 | 4,475 | 4,530 | 4,400 | 118,362 |
| December 17, 2025 | 4,585 | 4,550 | 4,550 | 4,640 | 4,500 | 116,582 |
| December 16, 2025 | 4,635 | 4,580 | 4,580 | 4,650 | 4,550 | 96,080 |
| December 15, 2025 | 4,610 | 4,635 | 4,635 | 4,650 | 4,565 | 97,989 |
| December 12, 2025 | 4,565 | 4,620 | 4,620 | 4,620 | 4,530 | 85,685 |
| December 11, 2025 | 4,595 | 4,565 | 4,565 | 4,595 | 4,505 | 150,959 |
| December 10, 2025 | 4,550 | 4,605 | 4,605 | 4,625 | 4,485 | 122,206 |
| December 09, 2025 | 4,545 | 4,530 | 4,530 | 4,545 | 4,470 | 101,880 |
| December 08, 2025 | 4,550 | 4,535 | 4,535 | 4,555 | 4,475 | 177,742 |
| December 05, 2025 | 4,600 | 4,550 | 4,550 | 4,600 | 4,520 | 165,395 |
| December 04, 2025 | 4,620 | 4,590 | 4,590 | 4,620 | 4,550 | 146,339 |
| December 03, 2025 | 4,610 | 4,620 | 4,620 | 4,665 | 4,570 | 181,530 |
| December 02, 2025 | 4,680 | 4,610 | 4,610 | 4,685 | 4,590 | 259,866 |
| December 01, 2025 | 4,665 | 4,675 | 4,675 | 4,730 | 4,635 | 191,058 |
| November 28, 2025 | 4,720 | 4,665 | 4,665 | 4,750 | 4,635 | 312,588 |
| November 27, 2025 | 4,710 | 4,720 | 4,720 | 4,815 | 4,620 | 613,426 |
| November 26, 2025 | 4,600 | 4,685 | 4,685 | 4,817 | 4,495 | 1.17M |
| November 25, 2025 | 4,320 | 4,485 | 4,485 | 4,560 | 4,320 | 830,286 |
| November 24, 2025 | 4,340 | 4,320 | 4,320 | 4,365 | 4,260 | 555,771 |
| November 21, 2025 | 4,135 | 4,160 | 4,160 | 4,200 | 4,095 | 58,298 |