5,780.00
+35(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,795 | 5,780 | 5,780 | 5,800 | 5,780 | 3,444 |
| February 19, 2026 | 5,780 | 5,745 | 5,745 | 5,785 | 5,740 | 56,655 |
| February 13, 2026 | 5,755 | 5,740 | 5,740 | 5,785 | 5,740 | 1,352 |
| February 12, 2026 | 5,675 | 5,665 | 5,665 | 5,675 | 5,635 | 1,061 |
| February 11, 2026 | 5,680 | 5,705 | 5,705 | 5,710 | 5,680 | 1,576 |
| February 10, 2026 | 5,595 | 5,620 | 5,620 | 5,620 | 5,585 | 7,078 |
| February 09, 2026 | 5,600 | 5,565 | 5,565 | 5,610 | 5,565 | 508 |
| February 06, 2026 | 5,625 | 5,630 | 5,630 | 5,670 | 5,605 | 1,238 |
| February 05, 2026 | 5,520 | 5,535 | 5,535 | 5,535 | 5,520 | 24 |
| February 04, 2026 | 5,500 | 5,510 | 5,510 | 5,535 | 5,500 | 1,298 |
| February 03, 2026 | 5,540 | 5,525 | 5,525 | 5,540 | 5,500 | 977 |
| February 02, 2026 | 5,535 | 5,580 | 5,580 | 5,580 | 5,515 | 4,895 |
| January 30, 2026 | 5,540 | 5,535 | 5,535 | 5,540 | 5,530 | 1,002 |
| January 29, 2026 | 5,595 | 5,525 | 5,525 | 5,595 | 5,525 | 2,128 |
| January 28, 2026 | 5,600 | 5,600 | 5,600 | 5,600 | 5,560 | 1,764 |
| January 27, 2026 | 5,615 | 5,610 | 5,610 | 5,650 | 5,610 | 1,382 |
| January 26, 2026 | 5,610 | 5,615 | 5,615 | 5,620 | 5,605 | 5,752 |
| January 23, 2026 | 5,590 | 5,590 | 5,590 | 5,600 | 5,580 | 2,402 |
| January 22, 2026 | 5,565 | 5,550 | 5,550 | 5,585 | 5,550 | 4,354 |
| January 21, 2026 | 5,505 | 5,515 | 5,515 | 5,520 | 5,485 | 17,714 |
| January 20, 2026 | 5,560 | 5,535 | 5,535 | 5,575 | 5,530 | 3,879 |
| January 19, 2026 | 5,615 | 5,575 | 5,575 | 5,615 | 5,575 | 2,053 |
| January 16, 2026 | 5,690 | 5,675 | 5,675 | 5,700 | 5,675 | 4,575 |
| January 15, 2026 | 5,700 | 5,700 | 5,700 | 5,715 | 5,700 | 524 |
| January 14, 2026 | 5,645 | 5,645 | 5,645 | 5,645 | 5,630 | 2,156 |
| January 13, 2026 | 5,655 | 5,635 | 5,635 | 5,655 | 5,635 | 2,453 |
| January 12, 2026 | 5,650 | 5,610 | 5,610 | 5,660 | 5,610 | 4,334 |
| January 09, 2026 | 5,630 | 5,615 | 5,615 | 5,640 | 5,615 | 3,202 |
| January 08, 2026 | 5,645 | 5,660 | 5,660 | 5,665 | 5,630 | 1,373 |
| January 07, 2026 | 5,605 | 5,605 | 5,605 | 5,625 | 5,600 | 650 |
| January 06, 2026 | 5,610 | 5,575 | 5,575 | 5,610 | 5,575 | 9,095 |
| January 05, 2026 | 5,570 | 5,580 | 5,580 | 5,580 | 5,565 | 568 |
| January 02, 2026 | 5,600 | 5,575 | 5,575 | 5,600 | 5,575 | 1,810 |
| December 30, 2025 | 5,665 | 5,645 | 5,645 | 5,670 | 5,645 | 3,177 |
| December 29, 2025 | 5,645 | 5,630 | 5,630 | 5,645 | 5,620 | 1,873 |
| December 26, 2025 | 5,730 | 5,710 | 5,710 | 5,730 | 5,710 | 7,559 |
| December 24, 2025 | 5,710 | 5,705 | 5,705 | 5,710 | 5,700 | 9,584 |
| December 23, 2025 | 5,675 | 5,700 | 5,700 | 5,705 | 5,675 | 6,228 |
| December 22, 2025 | 5,680 | 5,655 | 5,655 | 5,690 | 5,655 | 4,981 |
| December 19, 2025 | 5,715 | 5,695 | 5,695 | 5,725 | 5,695 | 1,858 |
| December 18, 2025 | 5,710 | 5,705 | 5,705 | 5,710 | 5,700 | 1,461 |
| December 17, 2025 | 5,705 | 5,685 | 5,685 | 5,715 | 5,685 | 2,627 |
| December 16, 2025 | 5,670 | 5,680 | 5,680 | 5,680 | 5,655 | 1,106 |
| December 15, 2025 | 5,660 | 5,650 | 5,650 | 5,660 | 5,640 | 385 |
| December 12, 2025 | 5,725 | 5,695 | 5,695 | 5,725 | 5,695 | 3,126 |
| December 11, 2025 | 5,745 | 5,770 | 5,770 | 5,780 | 5,735 | 4,698 |
| December 10, 2025 | 5,700 | 5,700 | 5,700 | 5,700 | 5,690 | 5,314 |
| December 09, 2025 | 5,700 | 5,680 | 5,680 | 5,705 | 5,680 | 4,006 |
| December 08, 2025 | 5,725 | 5,715 | 5,715 | 5,740 | 5,715 | 1,426 |
| December 05, 2025 | 5,790 | 5,790 | 5,790 | 5,805 | 5,780 | 14,728 |
| December 04, 2025 | 5,820 | 5,805 | 5,805 | 5,820 | 5,800 | 4,715 |
| December 03, 2025 | 5,805 | 5,810 | 5,810 | 5,820 | 5,805 | 4,846 |
| December 02, 2025 | 5,805 | 5,815 | 5,815 | 5,815 | 5,800 | 10,174 |
| December 01, 2025 | 5,915 | 5,870 | 5,870 | 5,915 | 5,870 | 3,920 |
| November 28, 2025 | 5,960 | 5,950 | 5,950 | 5,960 | 5,940 | 99 |
| November 27, 2025 | 5,970 | 5,950 | 5,950 | 5,970 | 5,940 | 4,376 |
| November 26, 2025 | 5,942 | 5,950 | 5,950 | 5,950 | 5,935 | 1,166 |
| November 25, 2025 | 5,895 | 5,920 | 5,920 | 5,920 | 5,895 | 2,044 |
| November 24, 2025 | 5,845 | 5,855 | 5,855 | 5,875 | 5,845 | 413 |
| November 21, 2025 | 5,850 | 5,845 | 5,845 | 5,850 | 5,810 | 2,342 |