5,480.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,480 | 5,480 | 5,480 | 5,480 | 5,350 | 12,602 |
| February 19, 2026 | 5,530 | 5,480 | 5,480 | 5,530 | 5,250 | 43,318 |
| February 13, 2026 | 5,870 | 5,530 | 5,530 | 6,030 | 5,290 | 109,236 |
| February 12, 2026 | 5,460 | 5,870 | 5,870 | 5,970 | 5,460 | 153,310 |
| February 11, 2026 | 5,540 | 5,460 | 5,460 | 5,580 | 5,320 | 79,377 |
| February 10, 2026 | 5,410 | 5,510 | 5,510 | 5,530 | 5,350 | 22,010 |
| February 09, 2026 | 5,280 | 5,410 | 5,410 | 5,450 | 5,150 | 28,495 |
| February 06, 2026 | 5,270 | 5,280 | 5,280 | 5,290 | 5,110 | 14,347 |
| February 05, 2026 | 5,210 | 5,270 | 5,270 | 5,290 | 5,030 | 27,908 |
| February 04, 2026 | 4,895 | 5,260 | 5,260 | 5,300 | 4,895 | 44,049 |
| February 03, 2026 | 4,845 | 4,885 | 4,885 | 4,915 | 4,820 | 8,344 |
| February 02, 2026 | 4,875 | 4,805 | 4,805 | 4,925 | 4,805 | 16,622 |
| January 30, 2026 | 4,930 | 4,875 | 4,875 | 4,930 | 4,790 | 19,798 |
| January 29, 2026 | 5,000 | 4,950 | 4,950 | 5,010 | 4,900 | 14,866 |
| January 28, 2026 | 5,170 | 5,040 | 5,040 | 5,170 | 5,000 | 25,901 |
| January 27, 2026 | 4,960 | 5,170 | 5,170 | 5,220 | 4,860 | 34,621 |
| January 26, 2026 | 4,905 | 4,960 | 4,960 | 4,960 | 4,810 | 19,284 |
| January 23, 2026 | 4,710 | 4,900 | 4,900 | 4,905 | 4,655 | 8,609 |
| January 22, 2026 | 4,750 | 4,745 | 4,745 | 4,930 | 4,595 | 13,678 |
| January 21, 2026 | 4,800 | 4,745 | 4,745 | 4,815 | 4,695 | 8,922 |
| January 20, 2026 | 4,990 | 4,825 | 4,825 | 4,990 | 4,805 | 9,451 |
| January 19, 2026 | 4,925 | 4,870 | 4,870 | 4,935 | 4,820 | 5,607 |
| January 16, 2026 | 4,720 | 4,815 | 4,815 | 4,935 | 4,690 | 9,216 |
| January 15, 2026 | 4,835 | 4,680 | 4,680 | 4,835 | 4,655 | 18,156 |
| January 14, 2026 | 4,915 | 4,835 | 4,835 | 4,915 | 4,835 | 11,765 |
| January 13, 2026 | 5,020 | 4,930 | 4,930 | 5,030 | 4,930 | 13,630 |
| January 12, 2026 | 5,050 | 5,050 | 5,050 | 5,070 | 4,945 | 14,048 |
| January 09, 2026 | 4,995 | 5,100 | 5,100 | 5,100 | 4,990 | 6,288 |
| January 08, 2026 | 4,955 | 5,040 | 5,040 | 5,040 | 4,940 | 7,945 |
| January 07, 2026 | 5,020 | 4,995 | 4,995 | 5,060 | 4,995 | 6,644 |
| January 06, 2026 | 5,270 | 5,060 | 5,060 | 5,320 | 4,995 | 22,765 |
| January 05, 2026 | 5,520 | 5,270 | 5,270 | 5,520 | 5,200 | 15,398 |
| January 02, 2026 | 5,510 | 5,490 | 5,490 | 5,640 | 5,390 | 17,170 |
| December 30, 2025 | 5,380 | 5,510 | 5,510 | 6,000 | 5,160 | 73,162 |
| December 29, 2025 | 4,990 | 5,440 | 5,440 | 5,440 | 4,985 | 28,029 |
| December 26, 2025 | 5,560 | 5,620 | 5,520 | 5,630 | 5,450 | 29,150 |
| December 24, 2025 | 5,710 | 5,630 | 5,630 | 5,720 | 5,550 | 15,327 |
| December 23, 2025 | 5,830 | 5,770 | 5,770 | 5,830 | 5,740 | 14,276 |
| December 22, 2025 | 5,680 | 5,760 | 5,760 | 5,830 | 5,450 | 42,934 |
| December 19, 2025 | 5,700 | 5,730 | 5,730 | 5,840 | 5,610 | 27,291 |
| December 18, 2025 | 5,520 | 5,610 | 5,610 | 5,700 | 5,440 | 31,789 |
| December 17, 2025 | 5,310 | 5,480 | 5,480 | 5,550 | 5,300 | 32,719 |
| December 16, 2025 | 5,300 | 5,350 | 5,350 | 5,410 | 5,220 | 19,900 |
| December 15, 2025 | 5,310 | 5,250 | 5,250 | 5,350 | 5,170 | 20,501 |
| December 12, 2025 | 4,900 | 5,350 | 5,350 | 5,350 | 4,900 | 99,236 |
| December 11, 2025 | 4,765 | 4,875 | 4,875 | 4,890 | 4,705 | 20,154 |
| December 10, 2025 | 4,820 | 4,765 | 4,765 | 4,820 | 4,710 | 12,689 |
| December 09, 2025 | 4,655 | 4,745 | 4,745 | 4,800 | 4,655 | 30,412 |
| December 08, 2025 | 4,610 | 4,655 | 4,655 | 4,780 | 4,610 | 6,487 |
| December 05, 2025 | 4,690 | 4,690 | 4,690 | 4,735 | 4,650 | 5,396 |
| December 04, 2025 | 4,640 | 4,690 | 4,690 | 4,760 | 4,555 | 17,051 |
| December 03, 2025 | 4,740 | 4,550 | 4,550 | 4,740 | 4,500 | 14,545 |
| December 02, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,515 | 2,448 |
| December 01, 2025 | 4,610 | 4,580 | 4,580 | 4,610 | 4,540 | 4,504 |
| November 28, 2025 | 4,505 | 4,555 | 4,555 | 4,570 | 4,460 | 8,867 |
| November 27, 2025 | 4,475 | 4,505 | 4,505 | 4,580 | 4,470 | 7,178 |
| November 26, 2025 | 4,350 | 4,520 | 4,520 | 4,530 | 4,310 | 7,684 |
| November 25, 2025 | 4,695 | 4,310 | 4,310 | 4,695 | 4,310 | 10,392 |
| November 24, 2025 | 4,520 | 4,420 | 4,420 | 4,685 | 4,420 | 18,580 |
| November 21, 2025 | 4,685 | 4,550 | 4,550 | 4,685 | 4,440 | 11,179 |