5,110.00
+5(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,105 | 5,110 | 5,110 | 5,135 | 5,105 | 18,512 |
| February 19, 2026 | 5,135 | 5,105 | 5,105 | 5,135 | 5,095 | 18,840 |
| February 13, 2026 | 5,130 | 5,135 | 5,135 | 5,155 | 5,070 | 31,754 |
| February 12, 2026 | 5,095 | 5,100 | 5,100 | 5,105 | 5,075 | 21,761 |
| February 11, 2026 | 5,110 | 5,105 | 5,105 | 5,110 | 5,065 | 13,092 |
| February 10, 2026 | 5,065 | 5,090 | 5,090 | 5,100 | 5,055 | 23,345 |
| February 09, 2026 | 5,090 | 5,075 | 5,075 | 5,090 | 5,050 | 30,292 |
| February 06, 2026 | 5,045 | 5,075 | 5,075 | 5,095 | 5,045 | 40,307 |
| February 05, 2026 | 5,000 | 5,030 | 5,030 | 5,050 | 5,000 | 22,534 |
| February 04, 2026 | 4,995 | 5,005 | 5,005 | 5,015 | 4,995 | 8,751 |
| February 03, 2026 | 4,955 | 4,980 | 4,980 | 5,020 | 4,955 | 18,122 |
| February 02, 2026 | 5,055 | 4,970 | 4,970 | 5,055 | 4,960 | 27,846 |
| January 30, 2026 | 5,060 | 5,055 | 5,055 | 5,065 | 5,025 | 32,815 |
| January 29, 2026 | 5,015 | 5,060 | 5,060 | 5,060 | 5,010 | 28,163 |
| January 28, 2026 | 5,040 | 5,035 | 5,035 | 5,040 | 5,000 | 18,919 |
| January 27, 2026 | 4,995 | 5,005 | 5,005 | 5,045 | 4,995 | 26,175 |
| January 26, 2026 | 5,015 | 5,040 | 5,040 | 5,045 | 5,015 | 38,380 |
| January 23, 2026 | 5,000 | 5,005 | 5,005 | 5,005 | 4,985 | 7,202 |
| January 22, 2026 | 4,970 | 4,965 | 4,965 | 4,975 | 4,955 | 12,405 |
| January 21, 2026 | 5,015 | 4,965 | 4,965 | 5,015 | 4,955 | 14,058 |
| January 20, 2026 | 4,985 | 4,985 | 4,985 | 4,985 | 4,965 | 16,991 |
| January 19, 2026 | 4,945 | 4,985 | 4,985 | 4,985 | 4,940 | 33,772 |
| January 16, 2026 | 4,920 | 4,945 | 4,945 | 4,950 | 4,920 | 9,068 |
| January 15, 2026 | 4,960 | 4,950 | 4,950 | 4,960 | 4,925 | 13,494 |
| January 14, 2026 | 4,925 | 4,935 | 4,935 | 4,965 | 4,925 | 28,157 |
| January 13, 2026 | 4,980 | 4,950 | 4,950 | 4,980 | 4,950 | 44,046 |
| January 12, 2026 | 5,070 | 5,095 | 5,095 | 5,100 | 5,070 | 5,637 |
| January 09, 2026 | 5,075 | 5,100 | 5,100 | 5,100 | 5,075 | 9,756 |
| January 08, 2026 | 5,090 | 5,090 | 5,090 | 5,090 | 5,080 | 17,502 |
| January 07, 2026 | 5,025 | 5,055 | 5,055 | 5,055 | 5,025 | 9,605 |
| January 06, 2026 | 5,050 | 5,065 | 5,065 | 5,075 | 5,040 | 16,960 |
| January 05, 2026 | 5,010 | 5,010 | 5,010 | 5,012 | 4,985 | 32,170 |
| January 02, 2026 | 5,055 | 5,020 | 5,020 | 5,055 | 5,015 | 15,653 |
| December 30, 2025 | 5,100 | 5,075 | 5,075 | 5,100 | 5,055 | 29,199 |
| December 29, 2025 | 5,155 | 5,125 | 5,125 | 5,155 | 5,120 | 7,080 |
| December 26, 2025 | 5,190 | 5,185 | 5,185 | 5,220 | 5,000 | 23,017 |
| December 24, 2025 | 5,105 | 5,160 | 5,160 | 5,170 | 5,105 | 12,237 |
| December 23, 2025 | 5,125 | 5,150 | 5,150 | 5,150 | 5,105 | 6,902 |
| December 22, 2025 | 5,105 | 5,115 | 5,115 | 5,115 | 5,090 | 3,490 |
| December 19, 2025 | 5,150 | 5,095 | 5,095 | 5,150 | 5,080 | 2,738 |
| December 18, 2025 | 5,100 | 5,105 | 5,105 | 5,190 | 5,085 | 4,497 |
| December 17, 2025 | 5,100 | 5,100 | 5,100 | 5,100 | 5,090 | 4,903 |
| December 16, 2025 | 5,160 | 5,130 | 5,130 | 5,160 | 5,120 | 4,500 |
| December 15, 2025 | 5,190 | 5,160 | 5,160 | 5,190 | 5,150 | 25,701 |
| December 12, 2025 | 5,200 | 5,195 | 5,195 | 5,205 | 5,175 | 6,338 |
| December 11, 2025 | 5,175 | 5,185 | 5,185 | 5,195 | 5,170 | 1,866 |
| December 10, 2025 | 5,185 | 5,190 | 5,190 | 5,225 | 5,175 | 1,731 |
| December 09, 2025 | 5,190 | 5,185 | 5,185 | 5,205 | 5,180 | 6,518 |
| December 08, 2025 | 5,215 | 5,205 | 5,205 | 5,215 | 5,190 | 14,684 |
| December 05, 2025 | 5,235 | 5,245 | 5,245 | 5,250 | 5,235 | 8,325 |
| December 04, 2025 | 5,230 | 5,210 | 5,210 | 5,230 | 5,210 | 4,732 |
| December 03, 2025 | 5,255 | 5,275 | 5,275 | 5,275 | 5,255 | 1,564 |
| December 02, 2025 | 5,250 | 5,255 | 5,255 | 5,260 | 5,235 | 3,218 |
| December 01, 2025 | 5,295 | 5,280 | 5,280 | 5,310 | 5,280 | 13,687 |
| November 28, 2025 | 5,285 | 5,280 | 5,280 | 5,285 | 5,270 | 7,508 |
| November 27, 2025 | 5,275 | 5,275 | 5,275 | 5,275 | 5,265 | 3,414 |
| November 26, 2025 | 5,220 | 5,220 | 5,220 | 5,225 | 5,195 | 39,997 |
| November 25, 2025 | 5,200 | 5,200 | 5,200 | 5,205 | 5,185 | 18,500 |
| November 24, 2025 | 5,185 | 5,205 | 5,205 | 5,210 | 5,185 | 2,798 |
| November 21, 2025 | 5,200 | 5,195 | 5,195 | 5,215 | 5,185 | 9,944 |