4,935.00
+15(+0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,895 | 4,935 | 4,935 | 4,940 | 4,890 | 1,961 |
| February 19, 2026 | 4,885 | 4,920 | 4,920 | 4,920 | 4,885 | 21,827 |
| February 13, 2026 | 4,980 | 4,945 | 4,945 | 4,980 | 4,940 | 3,411 |
| February 12, 2026 | 4,930 | 4,965 | 4,965 | 4,980 | 4,900 | 6,738 |
| February 11, 2026 | 4,870 | 4,900 | 4,900 | 4,900 | 4,855 | 13,166 |
| February 10, 2026 | 4,845 | 4,865 | 4,865 | 4,885 | 4,840 | 9,375 |
| February 09, 2026 | 4,805 | 4,830 | 4,830 | 4,830 | 4,795 | 7,659 |
| February 06, 2026 | 4,760 | 4,805 | 4,805 | 4,805 | 4,750 | 16,489 |
| February 05, 2026 | 4,850 | 4,810 | 4,810 | 4,855 | 4,800 | 23,734 |
| February 04, 2026 | 4,910 | 4,925 | 4,925 | 4,930 | 4,895 | 205,418 |
| February 03, 2026 | 4,895 | 4,930 | 4,930 | 4,940 | 4,895 | 4,443 |
| February 02, 2026 | 4,925 | 4,835 | 4,835 | 4,930 | 4,835 | 20,468 |
| January 30, 2026 | 5,060 | 4,995 | 4,995 | 5,060 | 4,985 | 15,032 |
| January 29, 2026 | 5,075 | 5,080 | 5,080 | 5,100 | 5,050 | 14,144 |
| January 28, 2026 | 5,055 | 5,095 | 5,095 | 5,115 | 5,025 | 56,308 |
| January 27, 2026 | 4,945 | 4,965 | 4,965 | 4,965 | 4,910 | 24,308 |
| January 26, 2026 | 4,965 | 4,990 | 4,990 | 5,005 | 4,925 | 41,931 |
| January 23, 2026 | 4,840 | 4,825 | 4,825 | 4,840 | 4,805 | 3,822 |
| January 22, 2026 | 4,805 | 4,805 | 4,805 | 4,835 | 4,795 | 18,281 |
| January 21, 2026 | 4,730 | 4,795 | 4,795 | 4,955 | 4,730 | 373,671 |
| January 20, 2026 | 4,760 | 4,755 | 4,755 | 4,770 | 4,740 | 584,988 |
| January 19, 2026 | 4,770 | 4,760 | 4,760 | 4,780 | 4,755 | 4,675 |
| January 16, 2026 | 4,795 | 4,770 | 4,770 | 4,795 | 4,765 | 20,115 |
| January 15, 2026 | 4,800 | 4,780 | 4,780 | 4,825 | 4,780 | 5,986 |
| January 14, 2026 | 4,740 | 4,755 | 4,755 | 4,770 | 4,725 | 9,445 |
| January 13, 2026 | 4,785 | 4,780 | 4,780 | 4,810 | 4,775 | 22,316 |
| January 12, 2026 | 4,845 | 4,815 | 4,815 | 4,880 | 4,797 | 23,350 |
| January 09, 2026 | 4,885 | 4,885 | 4,885 | 4,915 | 4,860 | 5,617 |
| January 08, 2026 | 4,915 | 4,925 | 4,925 | 4,945 | 4,915 | 1,226 |
| January 07, 2026 | 4,945 | 4,940 | 4,940 | 4,950 | 4,925 | 7,667 |
| January 06, 2026 | 4,945 | 4,950 | 4,950 | 4,962 | 4,930 | 3,327 |
| January 05, 2026 | 4,940 | 4,955 | 4,955 | 4,960 | 4,920 | 27,634 |
| January 02, 2026 | 4,985 | 4,965 | 4,965 | 5,005 | 4,957 | 43,413 |
| December 30, 2025 | 5,050 | 4,975 | 4,975 | 5,065 | 4,975 | 11,597 |
| December 29, 2025 | 5,005 | 5,050 | 5,050 | 5,050 | 4,995 | 24,411 |
| December 26, 2025 | 4,975 | 5,050 | 4,994 | 5,115 | 4,945 | 64,209 |
| December 24, 2025 | 4,835 | 4,965 | 4,965 | 4,975 | 4,835 | 100,029 |
| December 23, 2025 | 4,810 | 4,790 | 4,790 | 4,810 | 4,785 | 51,486 |
| December 22, 2025 | 4,825 | 4,815 | 4,815 | 4,830 | 4,800 | 16,729 |
| December 19, 2025 | 4,825 | 4,815 | 4,815 | 4,830 | 4,810 | 8,241 |
| December 18, 2025 | 4,825 | 4,815 | 4,815 | 4,845 | 4,815 | 7,386 |
| December 17, 2025 | 4,845 | 4,815 | 4,815 | 4,845 | 4,800 | 16,482 |
| December 16, 2025 | 4,870 | 4,835 | 4,835 | 4,870 | 4,825 | 9,606 |
| December 15, 2025 | 4,835 | 4,865 | 4,865 | 4,865 | 4,815 | 22,217 |
| December 12, 2025 | 4,860 | 4,850 | 4,850 | 4,860 | 4,845 | 3,139 |
| December 11, 2025 | 4,885 | 4,855 | 4,855 | 4,900 | 4,850 | 5,460 |
| December 10, 2025 | 4,880 | 4,875 | 4,875 | 4,880 | 4,855 | 3,574 |
| December 09, 2025 | 4,880 | 4,865 | 4,865 | 4,880 | 4,865 | 7,555 |
| December 08, 2025 | 4,855 | 4,895 | 4,895 | 4,895 | 4,850 | 10,051 |
| December 05, 2025 | 4,845 | 4,890 | 4,890 | 4,890 | 4,845 | 13,932 |
| December 04, 2025 | 4,890 | 4,860 | 4,860 | 4,895 | 4,840 | 10,007 |
| December 03, 2025 | 4,880 | 4,895 | 4,895 | 4,895 | 4,875 | 6,374 |
| December 02, 2025 | 4,875 | 4,895 | 4,895 | 4,895 | 4,860 | 15,452 |
| December 01, 2025 | 4,890 | 4,885 | 4,885 | 4,905 | 4,870 | 5,795 |
| November 28, 2025 | 4,925 | 4,890 | 4,890 | 4,925 | 4,885 | 18,540 |
| November 27, 2025 | 4,890 | 4,915 | 4,915 | 4,930 | 4,880 | 4,470 |
| November 26, 2025 | 4,900 | 4,910 | 4,910 | 4,965 | 4,890 | 16,334 |
| November 25, 2025 | 4,850 | 4,860 | 4,860 | 4,870 | 4,840 | 10,956 |
| November 24, 2025 | 4,870 | 4,840 | 4,840 | 4,875 | 4,820 | 9,598 |
| November 21, 2025 | 4,865 | 4,845 | 4,845 | 4,875 | 4,845 | 31,960 |