4,285.00
-105(-2.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,360 | 4,285 | 4,285 | 4,390 | 4,285 | 48,215 |
| February 19, 2026 | 4,510 | 4,390 | 4,390 | 4,535 | 4,390 | 57,622 |
| February 13, 2026 | 4,555 | 4,510 | 4,510 | 4,555 | 4,440 | 18,970 |
| February 12, 2026 | 4,485 | 4,555 | 4,555 | 4,560 | 4,430 | 45,516 |
| February 11, 2026 | 4,510 | 4,485 | 4,485 | 4,510 | 4,430 | 17,358 |
| February 10, 2026 | 4,505 | 4,505 | 4,505 | 4,535 | 4,425 | 42,526 |
| February 09, 2026 | 4,395 | 4,505 | 4,505 | 4,510 | 4,395 | 24,294 |
| February 06, 2026 | 4,450 | 4,345 | 4,345 | 4,450 | 4,240 | 78,832 |
| February 05, 2026 | 4,465 | 4,475 | 4,475 | 4,555 | 4,415 | 53,760 |
| February 04, 2026 | 4,320 | 4,460 | 4,460 | 4,505 | 4,295 | 76,902 |
| February 03, 2026 | 4,390 | 4,335 | 4,335 | 4,430 | 4,250 | 62,869 |
| February 02, 2026 | 4,490 | 4,390 | 4,390 | 4,490 | 4,325 | 42,584 |
| January 30, 2026 | 4,500 | 4,490 | 4,490 | 4,500 | 4,380 | 63,467 |
| January 29, 2026 | 4,445 | 4,490 | 4,490 | 4,500 | 4,340 | 86,154 |
| January 28, 2026 | 4,455 | 4,400 | 4,400 | 4,480 | 4,370 | 57,284 |
| January 27, 2026 | 4,430 | 4,450 | 4,450 | 4,480 | 4,350 | 43,030 |
| January 26, 2026 | 4,390 | 4,440 | 4,440 | 4,465 | 4,350 | 46,440 |
| January 23, 2026 | 4,265 | 4,390 | 4,390 | 4,390 | 4,265 | 48,961 |
| January 22, 2026 | 4,120 | 4,265 | 4,265 | 4,370 | 4,120 | 87,268 |
| January 21, 2026 | 4,260 | 4,200 | 4,200 | 4,270 | 4,100 | 30,261 |
| January 20, 2026 | 4,160 | 4,265 | 4,265 | 4,365 | 4,090 | 75,332 |
| January 19, 2026 | 4,200 | 4,175 | 4,175 | 4,200 | 4,040 | 75,930 |
| January 16, 2026 | 4,180 | 4,180 | 4,180 | 4,200 | 4,125 | 60,417 |
| January 15, 2026 | 4,180 | 4,200 | 4,200 | 4,215 | 4,115 | 58,615 |
| January 14, 2026 | 4,255 | 4,220 | 4,220 | 4,285 | 4,160 | 46,086 |
| January 13, 2026 | 4,320 | 4,265 | 4,265 | 4,335 | 4,165 | 44,166 |
| January 12, 2026 | 4,425 | 4,320 | 4,320 | 4,480 | 4,300 | 61,004 |
| January 09, 2026 | 4,390 | 4,425 | 4,425 | 4,455 | 4,370 | 33,296 |
| January 08, 2026 | 4,460 | 4,420 | 4,420 | 4,470 | 4,365 | 34,947 |
| January 07, 2026 | 4,500 | 4,460 | 4,460 | 4,500 | 4,375 | 59,426 |
| January 06, 2026 | 4,680 | 4,480 | 4,480 | 4,690 | 4,480 | 59,132 |
| January 05, 2026 | 4,765 | 4,660 | 4,660 | 4,765 | 4,635 | 51,148 |
| January 02, 2026 | 4,570 | 4,740 | 4,740 | 4,750 | 4,570 | 64,570 |
| December 30, 2025 | 4,550 | 4,565 | 4,565 | 4,645 | 4,525 | 48,865 |
| December 29, 2025 | 4,595 | 4,550 | 4,550 | 4,595 | 4,285 | 46,314 |
| December 26, 2025 | 4,620 | 4,595 | 4,495 | 4,700 | 4,535 | 38,352 |
| December 24, 2025 | 4,640 | 4,665 | 4,665 | 4,745 | 4,550 | 63,886 |
| December 23, 2025 | 4,725 | 4,640 | 4,640 | 4,800 | 4,620 | 81,428 |
| December 22, 2025 | 4,680 | 4,765 | 4,765 | 4,885 | 4,640 | 116,112 |
| December 19, 2025 | 4,630 | 4,640 | 4,640 | 4,655 | 4,550 | 19,779 |
| December 18, 2025 | 4,590 | 4,630 | 4,630 | 4,670 | 4,520 | 36,940 |
| December 17, 2025 | 4,495 | 4,625 | 4,625 | 4,655 | 4,495 | 52,621 |
| December 16, 2025 | 4,570 | 4,535 | 4,535 | 4,595 | 4,480 | 40,968 |
| December 15, 2025 | 4,580 | 4,580 | 4,580 | 4,670 | 4,540 | 53,124 |
| December 12, 2025 | 4,610 | 4,630 | 4,630 | 4,655 | 4,560 | 29,837 |
| December 11, 2025 | 4,565 | 4,610 | 4,610 | 4,660 | 4,550 | 32,600 |
| December 10, 2025 | 4,640 | 4,565 | 4,565 | 4,640 | 4,565 | 33,887 |
| December 09, 2025 | 4,600 | 4,640 | 4,640 | 4,670 | 4,565 | 51,149 |
| December 08, 2025 | 4,655 | 4,635 | 4,635 | 4,710 | 4,550 | 40,441 |
| December 05, 2025 | 4,555 | 4,645 | 4,645 | 4,650 | 4,540 | 42,058 |
| December 04, 2025 | 4,700 | 4,600 | 4,600 | 4,740 | 4,600 | 29,820 |
| December 03, 2025 | 4,735 | 4,700 | 4,700 | 4,750 | 4,610 | 27,657 |
| December 02, 2025 | 4,730 | 4,710 | 4,710 | 4,750 | 4,605 | 43,586 |
| December 01, 2025 | 4,690 | 4,630 | 4,630 | 4,775 | 4,605 | 33,842 |
| November 28, 2025 | 4,585 | 4,690 | 4,690 | 4,710 | 4,545 | 27,744 |
| November 27, 2025 | 4,650 | 4,545 | 4,545 | 4,740 | 4,540 | 67,733 |
| November 26, 2025 | 4,625 | 4,700 | 4,700 | 4,735 | 4,600 | 74,592 |
| November 25, 2025 | 4,760 | 4,655 | 4,655 | 4,920 | 4,625 | 44,048 |
| November 24, 2025 | 4,770 | 4,755 | 4,755 | 4,870 | 4,680 | 32,808 |
| November 21, 2025 | 4,880 | 4,770 | 4,770 | 4,880 | 4,735 | 42,346 |
