5,360.00
+60(+1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,260 | 5,360 | 5,360 | 5,390 | 5,250 | 29,853 |
| February 19, 2026 | 5,300 | 5,300 | 5,300 | 5,330 | 5,240 | 12,810 |
| February 13, 2026 | 5,200 | 5,300 | 5,300 | 5,390 | 5,180 | 15,248 |
| February 12, 2026 | 5,180 | 5,210 | 5,210 | 5,220 | 5,180 | 6,324 |
| February 11, 2026 | 5,190 | 5,180 | 5,180 | 5,200 | 5,130 | 23,585 |
| February 10, 2026 | 5,180 | 5,190 | 5,190 | 5,200 | 5,140 | 19,693 |
| February 09, 2026 | 5,150 | 5,170 | 5,170 | 5,210 | 5,110 | 10,634 |
| February 06, 2026 | 5,160 | 5,150 | 5,150 | 5,160 | 5,100 | 10,825 |
| February 05, 2026 | 5,180 | 5,160 | 5,160 | 5,190 | 5,130 | 10,130 |
| February 04, 2026 | 5,170 | 5,190 | 5,190 | 5,300 | 5,130 | 17,242 |
| February 03, 2026 | 5,160 | 5,170 | 5,170 | 5,200 | 5,130 | 6,285 |
| February 02, 2026 | 5,160 | 5,150 | 5,150 | 5,200 | 5,110 | 11,978 |
| January 30, 2026 | 5,240 | 5,160 | 5,160 | 5,240 | 5,120 | 15,855 |
| January 29, 2026 | 5,230 | 5,240 | 5,240 | 5,240 | 5,150 | 10,559 |
| January 28, 2026 | 5,250 | 5,250 | 5,250 | 5,280 | 5,190 | 9,803 |
| January 27, 2026 | 5,270 | 5,250 | 5,250 | 5,290 | 5,220 | 16,136 |
| January 26, 2026 | 5,190 | 5,280 | 5,280 | 5,290 | 5,190 | 19,951 |
| January 23, 2026 | 5,160 | 5,190 | 5,190 | 5,190 | 5,120 | 6,560 |
| January 22, 2026 | 5,160 | 5,160 | 5,160 | 5,260 | 5,090 | 17,937 |
| January 21, 2026 | 5,230 | 5,160 | 5,160 | 5,230 | 5,100 | 19,550 |
| January 20, 2026 | 5,200 | 5,230 | 5,230 | 5,230 | 5,110 | 26,820 |
| January 19, 2026 | 5,230 | 5,200 | 5,200 | 5,230 | 5,070 | 24,195 |
| January 16, 2026 | 5,090 | 5,220 | 5,220 | 5,230 | 5,090 | 22,355 |
| January 15, 2026 | 5,190 | 5,180 | 5,180 | 5,220 | 5,100 | 24,007 |
| January 14, 2026 | 5,220 | 5,190 | 5,190 | 5,230 | 5,190 | 18,676 |
| January 13, 2026 | 5,210 | 5,220 | 5,220 | 5,220 | 5,150 | 15,252 |
| January 12, 2026 | 5,250 | 5,200 | 5,200 | 5,260 | 5,170 | 20,222 |
| January 09, 2026 | 5,270 | 5,300 | 5,300 | 5,310 | 5,250 | 6,383 |
| January 08, 2026 | 5,330 | 5,290 | 5,290 | 5,350 | 5,220 | 14,462 |
| January 07, 2026 | 5,360 | 5,330 | 5,330 | 5,360 | 5,260 | 19,875 |
| January 06, 2026 | 5,450 | 5,360 | 5,360 | 5,450 | 5,320 | 24,998 |
| January 05, 2026 | 5,430 | 5,450 | 5,450 | 5,490 | 5,380 | 11,043 |
| January 02, 2026 | 5,530 | 5,470 | 5,470 | 5,560 | 5,400 | 5,186 |
| December 30, 2025 | 5,510 | 5,530 | 5,530 | 5,600 | 5,480 | 2,279 |
| December 29, 2025 | 5,600 | 5,510 | 5,510 | 5,600 | 5,460 | 6,556 |
| December 26, 2025 | 5,420 | 5,600 | 5,350 | 5,600 | 5,420 | 10,889 |
| December 24, 2025 | 5,480 | 5,490 | 5,490 | 5,550 | 5,430 | 3,562 |
| December 23, 2025 | 5,500 | 5,490 | 5,490 | 5,550 | 5,460 | 3,586 |
| December 22, 2025 | 5,520 | 5,520 | 5,520 | 5,520 | 5,460 | 4,089 |
| December 19, 2025 | 5,520 | 5,520 | 5,520 | 5,520 | 5,390 | 4,335 |
| December 18, 2025 | 5,450 | 5,530 | 5,530 | 5,530 | 5,450 | 3,908 |
| December 17, 2025 | 5,430 | 5,470 | 5,470 | 5,490 | 5,410 | 3,103 |
| December 16, 2025 | 5,490 | 5,430 | 5,430 | 5,550 | 5,380 | 8,433 |
| December 15, 2025 | 5,530 | 5,500 | 5,500 | 5,530 | 5,470 | 8,617 |
| December 12, 2025 | 5,490 | 5,510 | 5,510 | 5,540 | 5,470 | 5,081 |
| December 11, 2025 | 5,510 | 5,490 | 5,490 | 5,520 | 5,470 | 2,255 |
| December 10, 2025 | 5,460 | 5,520 | 5,520 | 5,520 | 5,460 | 4,416 |
| December 09, 2025 | 5,460 | 5,470 | 5,470 | 5,470 | 5,420 | 7,189 |
| December 08, 2025 | 5,520 | 5,460 | 5,460 | 5,520 | 5,450 | 6,199 |
| December 05, 2025 | 5,540 | 5,540 | 5,540 | 5,590 | 5,490 | 2,743 |
| December 04, 2025 | 5,530 | 5,550 | 5,550 | 5,550 | 5,490 | 5,128 |
| December 03, 2025 | 5,580 | 5,540 | 5,540 | 5,590 | 5,470 | 5,047 |
| December 02, 2025 | 5,550 | 5,540 | 5,540 | 5,560 | 5,470 | 10,209 |
| December 01, 2025 | 5,440 | 5,500 | 5,500 | 5,590 | 5,440 | 12,309 |
| November 28, 2025 | 5,380 | 5,450 | 5,450 | 5,490 | 5,350 | 2,927 |
| November 27, 2025 | 5,350 | 5,390 | 5,390 | 5,390 | 5,320 | 3,936 |
| November 26, 2025 | 5,370 | 5,360 | 5,360 | 5,380 | 5,300 | 5,562 |
| November 25, 2025 | 5,300 | 5,350 | 5,350 | 5,360 | 5,290 | 10,386 |
| November 24, 2025 | 5,400 | 5,330 | 5,330 | 5,430 | 5,290 | 12,687 |
| November 21, 2025 | 5,420 | 5,430 | 5,430 | 5,430 | 5,350 | 5,703 |