4,700.00
-15(-0.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,745 | 4,700 | 4,700 | 4,745 | 4,630 | 5,872 |
| February 19, 2026 | 4,750 | 4,715 | 4,715 | 4,785 | 4,610 | 8,655 |
| February 13, 2026 | 4,810 | 4,700 | 4,700 | 4,810 | 4,610 | 8,006 |
| February 12, 2026 | 4,755 | 4,770 | 4,770 | 4,840 | 4,715 | 4,877 |
| February 11, 2026 | 4,870 | 4,850 | 4,850 | 4,900 | 4,785 | 3,792 |
| February 10, 2026 | 4,825 | 4,865 | 4,865 | 4,900 | 4,825 | 2,877 |
| February 09, 2026 | 4,795 | 4,825 | 4,825 | 4,855 | 4,760 | 5,627 |
| February 06, 2026 | 4,750 | 4,715 | 4,715 | 4,790 | 4,640 | 4,592 |
| February 05, 2026 | 4,790 | 4,720 | 4,720 | 4,790 | 4,530 | 6,205 |
| February 04, 2026 | 4,520 | 4,695 | 4,695 | 4,695 | 4,520 | 14,386 |
| February 03, 2026 | 4,615 | 4,565 | 4,565 | 4,635 | 4,480 | 28,956 |
| February 02, 2026 | 4,700 | 4,685 | 4,685 | 4,830 | 4,460 | 26,658 |
| January 30, 2026 | 4,700 | 4,690 | 4,690 | 4,790 | 4,590 | 9,505 |
| January 29, 2026 | 4,605 | 4,655 | 4,655 | 4,675 | 4,605 | 5,922 |
| January 28, 2026 | 4,785 | 4,655 | 4,655 | 4,785 | 4,600 | 16,288 |
| January 27, 2026 | 4,760 | 4,770 | 4,770 | 4,800 | 4,690 | 2,266 |
| January 26, 2026 | 4,845 | 4,760 | 4,760 | 4,845 | 4,680 | 7,773 |
| January 23, 2026 | 4,865 | 4,925 | 4,925 | 4,955 | 4,840 | 21,483 |
| January 22, 2026 | 4,945 | 4,965 | 4,965 | 4,975 | 4,895 | 5,492 |
| January 21, 2026 | 4,975 | 4,940 | 4,940 | 5,005 | 4,805 | 7,071 |
| January 20, 2026 | 5,000 | 4,975 | 4,975 | 5,000 | 4,890 | 12,168 |
| January 19, 2026 | 4,995 | 4,915 | 4,915 | 5,010 | 4,897 | 16,920 |
| January 16, 2026 | 5,000 | 4,995 | 4,995 | 5,090 | 4,960 | 3,678 |
| January 15, 2026 | 4,900 | 4,955 | 4,955 | 4,990 | 4,900 | 8,409 |
| January 14, 2026 | 5,040 | 4,980 | 4,980 | 5,135 | 4,975 | 8,160 |
| January 13, 2026 | 5,080 | 5,020 | 5,020 | 5,140 | 5,000 | 16,022 |
| January 12, 2026 | 4,930 | 5,025 | 5,025 | 5,040 | 4,930 | 6,657 |
| January 09, 2026 | 4,840 | 4,915 | 4,915 | 4,920 | 4,790 | 3,277 |
| January 08, 2026 | 4,840 | 4,815 | 4,815 | 4,865 | 4,780 | 6,333 |
| January 07, 2026 | 4,890 | 4,835 | 4,835 | 4,910 | 4,835 | 4,757 |
| January 06, 2026 | 4,765 | 4,880 | 4,880 | 4,880 | 4,765 | 10,758 |
| January 05, 2026 | 4,695 | 4,765 | 4,765 | 4,765 | 4,625 | 44,904 |
| January 02, 2026 | 4,550 | 4,610 | 4,610 | 4,615 | 4,485 | 41,142 |
| December 30, 2025 | 4,435 | 4,575 | 4,575 | 4,590 | 4,435 | 8,852 |
| December 29, 2025 | 4,625 | 4,480 | 4,480 | 4,625 | 4,475 | 3,354 |
| December 26, 2025 | 4,650 | 4,640 | 4,603 | 4,650 | 4,515 | 8,749 |
| December 24, 2025 | 4,750 | 4,620 | 4,620 | 4,750 | 4,600 | 2,205 |
| December 23, 2025 | 4,715 | 4,740 | 4,740 | 4,800 | 4,705 | 11,896 |
| December 22, 2025 | 4,645 | 4,700 | 4,700 | 4,710 | 4,620 | 1,415 |
| December 19, 2025 | 4,615 | 4,640 | 4,640 | 4,650 | 4,555 | 9,231 |
| December 18, 2025 | 4,525 | 4,605 | 4,605 | 4,620 | 4,460 | 3,597 |
| December 17, 2025 | 4,455 | 4,620 | 4,620 | 4,650 | 4,455 | 737 |
| December 16, 2025 | 4,560 | 4,500 | 4,500 | 4,560 | 4,415 | 10,949 |
| December 15, 2025 | 4,595 | 4,605 | 4,605 | 4,630 | 4,530 | 2,589 |
| December 12, 2025 | 4,515 | 4,595 | 4,595 | 4,595 | 4,510 | 4,069 |
| December 11, 2025 | 4,545 | 4,590 | 4,590 | 4,630 | 4,545 | 2,735 |
| December 10, 2025 | 4,630 | 4,630 | 4,630 | 4,630 | 4,540 | 3,783 |
| December 09, 2025 | 4,660 | 4,640 | 4,640 | 4,695 | 4,590 | 6,147 |
| December 08, 2025 | 4,590 | 4,660 | 4,660 | 4,690 | 4,580 | 9,315 |
| December 05, 2025 | 4,540 | 4,575 | 4,575 | 4,575 | 4,495 | 9,983 |
| December 04, 2025 | 4,450 | 4,505 | 4,505 | 4,525 | 4,430 | 6,315 |
| December 03, 2025 | 4,530 | 4,450 | 4,450 | 4,550 | 4,450 | 9,276 |
| December 02, 2025 | 4,525 | 4,510 | 4,510 | 4,590 | 4,460 | 26,428 |
| December 01, 2025 | 4,480 | 4,500 | 4,500 | 4,505 | 4,450 | 37,495 |
| November 28, 2025 | 4,430 | 4,435 | 4,435 | 4,435 | 4,365 | 452 |
| November 27, 2025 | 4,400 | 4,450 | 4,450 | 4,490 | 4,400 | 11,085 |
| November 26, 2025 | 4,385 | 4,450 | 4,450 | 4,460 | 4,290 | 10,979 |
| November 25, 2025 | 4,315 | 4,360 | 4,360 | 4,425 | 4,315 | 8,858 |
| November 24, 2025 | 4,325 | 4,310 | 4,310 | 4,325 | 4,235 | 15,415 |
| November 21, 2025 | 4,355 | 4,365 | 4,365 | 4,470 | 4,270 | 15,174 |