6,235.00
+145(+2.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,110 | 6,235 | 6,235 | 6,315 | 6,025 | 1.1M |
| February 19, 2026 | 5,905 | 6,090 | 6,090 | 6,117 | 5,895 | 931,699 |
| February 13, 2026 | 5,785 | 5,820 | 5,820 | 5,960 | 5,750 | 820,114 |
| February 12, 2026 | 5,840 | 5,855 | 5,855 | 5,865 | 5,665 | 891,847 |
| February 11, 2026 | 5,850 | 5,835 | 5,835 | 5,860 | 5,770 | 1M |
| February 10, 2026 | 5,735 | 5,760 | 5,760 | 5,825 | 5,695 | 900,344 |
| February 09, 2026 | 5,610 | 5,690 | 5,690 | 5,820 | 5,585 | 1.02M |
| February 06, 2026 | 5,445 | 5,490 | 5,490 | 5,540 | 5,255 | 913,037 |
| February 05, 2026 | 5,595 | 5,550 | 5,550 | 5,755 | 5,480 | 616,233 |
| February 04, 2026 | 5,580 | 5,685 | 5,685 | 5,690 | 5,475 | 797,006 |
| February 03, 2026 | 5,235 | 5,465 | 5,465 | 5,475 | 5,215 | 733,761 |
| February 02, 2026 | 5,100 | 5,110 | 5,110 | 5,310 | 5,070 | 777,926 |
| January 30, 2026 | 5,290 | 5,200 | 5,200 | 5,320 | 5,155 | 477,042 |
| January 29, 2026 | 5,275 | 5,360 | 5,360 | 5,370 | 5,215 | 577,659 |
| January 28, 2026 | 5,180 | 5,265 | 5,265 | 5,295 | 5,180 | 595,707 |
| January 27, 2026 | 5,290 | 5,155 | 5,155 | 5,295 | 5,115 | 833,299 |
| January 26, 2026 | 5,145 | 5,105 | 5,105 | 5,250 | 5,035 | 732,198 |
| January 23, 2026 | 5,115 | 5,130 | 5,130 | 5,450 | 5,100 | 1.77M |
| January 22, 2026 | 5,200 | 5,080 | 5,080 | 5,240 | 5,055 | 1.56M |
| January 21, 2026 | 4,980 | 5,140 | 5,140 | 5,155 | 4,980 | 981,460 |
| January 20, 2026 | 4,990 | 5,135 | 5,135 | 5,195 | 4,910 | 1.33M |
| January 19, 2026 | 4,955 | 4,980 | 4,980 | 5,000 | 4,875 | 864,840 |
| January 16, 2026 | 4,715 | 4,855 | 4,855 | 4,875 | 4,705 | 1.08M |
| January 15, 2026 | 4,620 | 4,715 | 4,715 | 4,715 | 4,550 | 777,215 |
| January 14, 2026 | 4,510 | 4,640 | 4,640 | 4,665 | 4,500 | 1.94M |
| January 13, 2026 | 4,450 | 4,510 | 4,510 | 4,510 | 4,410 | 632,983 |
| January 12, 2026 | 4,295 | 4,460 | 4,460 | 4,525 | 4,290 | 1.96M |
| January 09, 2026 | 4,165 | 4,225 | 4,225 | 4,230 | 4,145 | 677,601 |
| January 08, 2026 | 4,170 | 4,135 | 4,135 | 4,195 | 4,130 | 216,310 |
| January 07, 2026 | 4,230 | 4,180 | 4,180 | 4,285 | 4,150 | 483,111 |
| January 06, 2026 | 4,250 | 4,250 | 4,250 | 4,250 | 4,180 | 224,231 |
| January 05, 2026 | 4,120 | 4,215 | 4,215 | 4,225 | 4,120 | 454,816 |
| January 02, 2026 | 4,130 | 4,080 | 4,080 | 4,130 | 4,060 | 265,831 |
| December 30, 2025 | 4,095 | 4,115 | 4,115 | 4,135 | 4,050 | 306,834 |
| December 29, 2025 | 4,055 | 4,110 | 4,110 | 4,125 | 4,055 | 145,576 |
| December 26, 2025 | 4,115 | 4,060 | 4,060 | 4,125 | 4,040 | 150,782 |
| December 24, 2025 | 4,100 | 4,115 | 4,115 | 4,145 | 4,085 | 136,182 |
| December 23, 2025 | 4,140 | 4,100 | 4,100 | 4,155 | 4,100 | 157,998 |
| December 22, 2025 | 4,085 | 4,145 | 4,145 | 4,145 | 4,085 | 285,452 |
| December 19, 2025 | 4,070 | 4,045 | 4,045 | 4,090 | 4,030 | 184,802 |
| December 18, 2025 | 4,025 | 4,040 | 4,040 | 4,080 | 4,010 | 165,964 |
| December 17, 2025 | 4,055 | 4,100 | 4,100 | 4,150 | 4,045 | 414,143 |
| December 16, 2025 | 4,125 | 4,020 | 4,020 | 4,125 | 4,020 | 367,763 |
| December 15, 2025 | 4,180 | 4,130 | 4,130 | 4,195 | 4,115 | 586,046 |
| December 12, 2025 | 4,170 | 4,275 | 4,275 | 4,290 | 4,145 | 910,871 |
| December 11, 2025 | 4,020 | 4,125 | 4,125 | 4,170 | 4,020 | 724,816 |
| December 10, 2025 | 4,045 | 4,015 | 4,015 | 4,055 | 3,995 | 206,283 |
| December 09, 2025 | 4,060 | 4,035 | 4,035 | 4,070 | 4,005 | 147,124 |
| December 08, 2025 | 4,130 | 4,050 | 4,050 | 4,130 | 4,035 | 522,509 |
| December 05, 2025 | 3,950 | 4,130 | 4,130 | 4,140 | 3,945 | 826,430 |
| December 04, 2025 | 4,000 | 3,945 | 3,945 | 4,010 | 3,930 | 397,837 |
| December 03, 2025 | 3,940 | 3,990 | 3,990 | 3,995 | 3,880 | 529,601 |
| December 02, 2025 | 3,830 | 3,895 | 3,895 | 3,895 | 3,830 | 173,642 |
| December 01, 2025 | 3,910 | 3,825 | 3,825 | 3,940 | 3,820 | 275,621 |
| November 28, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,870 | 214,076 |
| November 27, 2025 | 3,900 | 3,885 | 3,885 | 3,935 | 3,850 | 293,067 |
| November 26, 2025 | 3,800 | 3,895 | 3,895 | 3,895 | 3,790 | 468,204 |
| November 25, 2025 | 3,805 | 3,745 | 3,745 | 3,835 | 3,725 | 173,143 |
| November 24, 2025 | 3,790 | 3,745 | 3,745 | 3,830 | 3,740 | 229,169 |
| November 21, 2025 | 3,755 | 3,750 | 3,750 | 3,765 | 3,705 | 266,749 |