4,825.00
+30(+0.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,795 | 4,825 | 4,825 | 4,975 | 4,730 | 419,205 |
| February 19, 2026 | 4,800 | 4,795 | 4,795 | 4,825 | 4,725 | 97,032 |
| February 13, 2026 | 4,865 | 4,800 | 4,800 | 4,870 | 4,760 | 93,721 |
| February 12, 2026 | 4,695 | 4,870 | 4,870 | 4,895 | 4,695 | 241,151 |
| February 11, 2026 | 4,660 | 4,725 | 4,725 | 4,730 | 4,550 | 133,663 |
| February 10, 2026 | 4,620 | 4,660 | 4,660 | 4,735 | 4,605 | 206,496 |
| February 09, 2026 | 4,595 | 4,660 | 4,660 | 4,880 | 4,550 | 347,179 |
| February 06, 2026 | 4,720 | 4,595 | 4,595 | 4,760 | 4,380 | 235,692 |
| February 05, 2026 | 4,505 | 4,765 | 4,765 | 4,800 | 4,380 | 455,472 |
| February 04, 2026 | 4,355 | 4,425 | 4,425 | 4,485 | 4,310 | 201,862 |
| February 03, 2026 | 4,210 | 4,350 | 4,350 | 4,400 | 4,210 | 191,802 |
| February 02, 2026 | 4,100 | 4,200 | 4,200 | 4,260 | 4,045 | 203,854 |
| January 30, 2026 | 4,150 | 4,150 | 4,150 | 4,160 | 4,050 | 145,732 |
| January 29, 2026 | 4,090 | 4,150 | 4,150 | 4,205 | 3,950 | 445,302 |
| January 28, 2026 | 3,865 | 4,040 | 4,040 | 4,100 | 3,860 | 438,961 |
| January 27, 2026 | 3,960 | 3,865 | 3,865 | 3,975 | 3,830 | 284,401 |
| January 26, 2026 | 4,015 | 3,945 | 3,945 | 4,120 | 3,770 | 483,226 |
| January 23, 2026 | 3,885 | 4,005 | 4,005 | 4,020 | 3,880 | 113,838 |
| January 22, 2026 | 4,005 | 3,885 | 3,885 | 4,070 | 3,840 | 410,722 |
| January 21, 2026 | 4,050 | 3,990 | 3,990 | 4,050 | 3,960 | 95,052 |
| January 20, 2026 | 3,990 | 4,015 | 4,015 | 4,115 | 3,990 | 74,960 |
| January 19, 2026 | 4,015 | 4,020 | 4,020 | 4,085 | 3,985 | 81,785 |
| January 16, 2026 | 4,135 | 4,055 | 4,055 | 4,200 | 4,045 | 86,836 |
| January 15, 2026 | 4,130 | 4,125 | 4,125 | 4,140 | 4,075 | 79,598 |
| January 14, 2026 | 4,135 | 4,120 | 4,120 | 4,145 | 4,080 | 40,637 |
| January 13, 2026 | 4,205 | 4,135 | 4,135 | 4,235 | 4,050 | 71,472 |
| January 12, 2026 | 4,230 | 4,170 | 4,170 | 4,245 | 4,135 | 61,125 |
| January 09, 2026 | 4,115 | 4,230 | 4,230 | 4,265 | 4,075 | 88,129 |
| January 08, 2026 | 4,205 | 4,055 | 4,055 | 4,255 | 4,035 | 101,012 |
| January 07, 2026 | 4,115 | 4,205 | 4,205 | 4,300 | 4,035 | 81,840 |
| January 06, 2026 | 4,080 | 4,205 | 4,205 | 4,270 | 4,050 | 144,226 |
| January 05, 2026 | 4,260 | 4,150 | 4,150 | 4,260 | 4,120 | 127,559 |
| January 02, 2026 | 4,370 | 4,310 | 4,310 | 4,400 | 4,200 | 115,126 |
| December 30, 2025 | 4,275 | 4,400 | 4,400 | 4,445 | 4,170 | 87,051 |
| December 29, 2025 | 4,380 | 4,280 | 4,280 | 4,395 | 4,245 | 80,296 |
| December 26, 2025 | 4,405 | 4,355 | 4,355 | 4,435 | 4,350 | 105,352 |
| December 24, 2025 | 4,600 | 4,420 | 4,420 | 4,625 | 4,400 | 114,387 |
| December 23, 2025 | 4,700 | 4,595 | 4,595 | 4,715 | 4,585 | 63,895 |
| December 22, 2025 | 4,575 | 4,665 | 4,665 | 4,690 | 4,550 | 70,842 |
| December 19, 2025 | 4,555 | 4,600 | 4,600 | 4,720 | 4,550 | 93,200 |
| December 18, 2025 | 4,590 | 4,600 | 4,600 | 4,615 | 4,470 | 99,179 |
| December 17, 2025 | 4,730 | 4,600 | 4,600 | 4,820 | 4,540 | 316,937 |
| December 16, 2025 | 4,365 | 4,815 | 4,815 | 4,935 | 4,360 | 1.51M |
| December 15, 2025 | 4,245 | 4,410 | 4,410 | 4,440 | 4,220 | 161,367 |
| December 12, 2025 | 4,270 | 4,345 | 4,345 | 4,350 | 4,235 | 84,307 |
| December 11, 2025 | 4,260 | 4,270 | 4,270 | 4,280 | 4,140 | 102,265 |
| December 10, 2025 | 4,300 | 4,215 | 4,215 | 4,340 | 4,170 | 100,724 |
| December 09, 2025 | 4,265 | 4,260 | 4,260 | 4,340 | 4,190 | 186,228 |
| December 08, 2025 | 4,145 | 4,210 | 4,210 | 4,320 | 4,120 | 251,319 |
| December 05, 2025 | 3,915 | 4,135 | 4,135 | 4,190 | 3,910 | 516,156 |
| December 04, 2025 | 3,905 | 3,895 | 3,895 | 3,915 | 3,825 | 61,513 |
| December 03, 2025 | 3,900 | 3,905 | 3,905 | 3,955 | 3,890 | 56,679 |
| December 02, 2025 | 3,860 | 3,915 | 3,915 | 3,915 | 3,820 | 77,063 |
| December 01, 2025 | 3,760 | 3,870 | 3,870 | 3,895 | 3,725 | 137,476 |
| November 28, 2025 | 3,690 | 3,725 | 3,725 | 3,755 | 3,680 | 30,879 |
| November 27, 2025 | 3,730 | 3,725 | 3,725 | 3,750 | 3,655 | 49,341 |
| November 26, 2025 | 3,640 | 3,730 | 3,730 | 3,750 | 3,600 | 73,726 |
| November 25, 2025 | 3,755 | 3,675 | 3,675 | 3,775 | 3,650 | 66,927 |
| November 24, 2025 | 3,690 | 3,710 | 3,710 | 3,725 | 3,665 | 43,674 |
| November 21, 2025 | 3,695 | 3,685 | 3,685 | 3,710 | 3,565 | 68,451 |