5,405.00
-45(-0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,410 | 5,405 | 5,405 | 5,520 | 5,390 | 447 |
| February 19, 2026 | 5,360 | 5,450 | 5,450 | 5,505 | 5,360 | 2,687 |
| February 13, 2026 | 5,415 | 5,415 | 5,415 | 5,465 | 5,345 | 554 |
| February 12, 2026 | 5,350 | 5,370 | 5,370 | 5,385 | 5,315 | 394 |
| February 11, 2026 | 5,315 | 5,320 | 5,320 | 5,345 | 5,315 | 174 |
| February 10, 2026 | 5,350 | 5,300 | 5,300 | 5,425 | 5,200 | 16,993 |
| February 09, 2026 | 5,435 | 5,380 | 5,380 | 5,485 | 5,360 | 6,352 |
| February 06, 2026 | 5,525 | 5,375 | 5,375 | 5,525 | 5,350 | 343 |
| February 05, 2026 | 5,400 | 5,380 | 5,380 | 5,450 | 5,380 | 196 |
| February 04, 2026 | 5,385 | 5,425 | 5,425 | 5,520 | 5,385 | 697 |
| February 03, 2026 | 5,440 | 5,480 | 5,480 | 5,525 | 5,440 | 783 |
| February 02, 2026 | 5,515 | 5,425 | 5,425 | 5,530 | 5,330 | 846 |
| January 30, 2026 | 5,435 | 5,450 | 5,450 | 5,505 | 5,420 | 3,696 |
| January 29, 2026 | 5,510 | 5,435 | 5,435 | 5,510 | 5,425 | 282 |
| January 28, 2026 | 5,280 | 5,505 | 5,505 | 5,505 | 5,280 | 2,784 |
| January 27, 2026 | 5,375 | 5,420 | 5,420 | 5,460 | 5,365 | 245 |
| January 26, 2026 | 5,400 | 5,460 | 5,460 | 5,460 | 5,400 | 3,069 |
| January 23, 2026 | 5,325 | 5,365 | 5,365 | 5,390 | 5,320 | 138 |
| January 22, 2026 | 5,360 | 5,325 | 5,325 | 5,385 | 5,325 | 476 |
| January 21, 2026 | 5,380 | 5,360 | 5,360 | 5,380 | 5,320 | 15 |
| January 20, 2026 | 5,270 | 5,360 | 5,360 | 5,400 | 5,270 | 1,130 |
| January 19, 2026 | 5,305 | 5,350 | 5,350 | 5,400 | 5,305 | 13 |
| January 16, 2026 | 5,335 | 5,335 | 5,335 | 5,355 | 5,290 | 589 |
| January 15, 2026 | 5,330 | 5,360 | 5,360 | 5,370 | 5,290 | 3,090 |
| January 14, 2026 | 5,275 | 5,325 | 5,325 | 5,330 | 5,270 | 3,709 |
| January 13, 2026 | 5,360 | 5,340 | 5,340 | 5,360 | 5,270 | 1,687 |
| January 12, 2026 | 5,400 | 5,330 | 5,330 | 5,420 | 5,330 | 491 |
| January 09, 2026 | 5,410 | 5,395 | 5,395 | 5,505 | 5,395 | 949 |
| January 08, 2026 | 5,445 | 5,435 | 5,435 | 5,460 | 5,405 | 149 |
| January 07, 2026 | 5,500 | 5,445 | 5,445 | 5,500 | 5,400 | 956 |
| January 06, 2026 | 5,480 | 5,435 | 5,435 | 5,490 | 5,435 | 67 |
| January 05, 2026 | 5,580 | 5,475 | 5,475 | 5,620 | 5,470 | 1,574 |
| January 02, 2026 | 5,620 | 5,580 | 5,580 | 5,640 | 5,580 | 191 |
| December 30, 2025 | 5,610 | 5,620 | 5,620 | 5,720 | 5,610 | 67 |
| December 29, 2025 | 5,770 | 5,650 | 5,650 | 5,770 | 5,600 | 72 |
| December 26, 2025 | 5,740 | 5,805 | 5,620 | 5,855 | 5,685 | 4,720 |
| December 24, 2025 | 5,655 | 5,775 | 5,775 | 5,775 | 5,655 | 705 |
| December 23, 2025 | 5,700 | 5,655 | 5,655 | 5,750 | 5,185 | 5,128 |
| December 22, 2025 | 5,885 | 5,740 | 5,740 | 5,885 | 5,715 | 253 |
| December 19, 2025 | 5,855 | 5,805 | 5,805 | 5,855 | 5,770 | 37 |
| December 18, 2025 | 5,820 | 5,820 | 5,820 | 5,850 | 5,770 | 87 |
| December 17, 2025 | 5,915 | 5,765 | 5,765 | 5,955 | 5,725 | 1,227 |
| December 16, 2025 | 5,860 | 5,875 | 5,875 | 5,915 | 5,795 | 1,171 |
| December 15, 2025 | 5,910 | 5,835 | 5,835 | 5,910 | 5,760 | 41 |
| December 12, 2025 | 5,850 | 5,790 | 5,790 | 5,850 | 5,790 | 60 |
| December 11, 2025 | 5,800 | 5,815 | 5,815 | 5,820 | 5,775 | 111 |
| December 10, 2025 | 5,830 | 5,760 | 5,760 | 5,830 | 5,760 | 338 |
| December 09, 2025 | 5,900 | 5,820 | 5,820 | 5,900 | 5,725 | 167 |
| December 08, 2025 | 5,835 | 5,765 | 5,765 | 5,835 | 5,760 | 219 |
| December 05, 2025 | 5,950 | 5,815 | 5,815 | 5,950 | 5,790 | 293 |
| December 04, 2025 | 5,935 | 5,870 | 5,870 | 5,935 | 5,845 | 1,623 |
| December 03, 2025 | 5,880 | 5,870 | 5,870 | 5,880 | 5,800 | 103 |
| December 02, 2025 | 5,995 | 5,855 | 5,855 | 5,995 | 5,770 | 232 |
| December 01, 2025 | 5,900 | 5,830 | 5,830 | 5,900 | 5,830 | 554 |
| November 28, 2025 | 6,015 | 5,870 | 5,870 | 6,015 | 5,870 | 294 |
| November 27, 2025 | 6,010 | 5,905 | 5,905 | 6,010 | 5,895 | 725 |
| November 26, 2025 | 6,000 | 5,930 | 5,930 | 6,000 | 5,885 | 7,962 |
| November 25, 2025 | 6,020 | 5,935 | 5,935 | 6,020 | 5,925 | 3,390 |
| November 24, 2025 | 5,940 | 5,995 | 5,995 | 6,015 | 5,930 | 555 |
| November 21, 2025 | 5,900 | 5,940 | 5,940 | 5,985 | 5,880 | 1,239 |