4,625.00
+15(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,610 | 4,625 | 4,625 | 4,625 | 4,600 | 6.17M |
| February 19, 2026 | 4,610 | 4,610 | 4,610 | 4,615 | 4,600 | 6.4M |
| February 13, 2026 | 4,585 | 4,600 | 4,600 | 4,610 | 4,575 | 4.93M |
| February 12, 2026 | 4,560 | 4,590 | 4,590 | 4,590 | 4,555 | 4.84M |
| February 11, 2026 | 4,540 | 4,560 | 4,560 | 4,560 | 4,540 | 3.32M |
| February 10, 2026 | 4,530 | 4,540 | 4,540 | 4,540 | 4,525 | 3.66M |
| February 09, 2026 | 4,530 | 4,530 | 4,530 | 4,540 | 4,525 | 5.03M |
| February 06, 2026 | 4,520 | 4,530 | 4,530 | 4,545 | 4,485 | 6.04M |
| February 05, 2026 | 4,520 | 4,520 | 4,520 | 4,530 | 4,505 | 3.86M |
| February 04, 2026 | 4,495 | 4,530 | 4,530 | 4,530 | 4,495 | 4.21M |
| February 03, 2026 | 4,490 | 4,495 | 4,495 | 4,515 | 4,485 | 4.21M |
| February 02, 2026 | 4,505 | 4,470 | 4,470 | 4,515 | 4,470 | 5.6M |
| January 30, 2026 | 4,530 | 4,510 | 4,510 | 4,535 | 4,510 | 3.67M |
| January 29, 2026 | 4,545 | 4,535 | 4,535 | 4,545 | 4,510 | 4.15M |
| January 28, 2026 | 4,580 | 4,575 | 4,542 | 4,580 | 4,560 | 5.37M |
| January 27, 2026 | 4,545 | 4,580 | 4,546.96 | 4,580 | 4,535 | 4.42M |
| January 26, 2026 | 4,545 | 4,545 | 4,512.22 | 4,550 | 4,530 | 5.85M |
| January 23, 2026 | 4,540 | 4,555 | 4,522.14 | 4,555 | 4,530 | 5M |
| January 22, 2026 | 4,540 | 4,540 | 4,507.25 | 4,555 | 4,530 | 3.95M |
| January 21, 2026 | 4,530 | 4,540 | 4,507.25 | 4,545 | 4,530 | 4.59M |
| January 20, 2026 | 4,530 | 4,550 | 4,517.18 | 4,555 | 4,530 | 4.22M |
| January 19, 2026 | 4,525 | 4,530 | 4,497.32 | 4,540 | 4,515 | 4.45M |
| January 16, 2026 | 4,500 | 4,515 | 4,515 | 4,515 | 4,490 | 4.45M |
| January 15, 2026 | 4,480 | 4,490 | 4,490 | 4,495 | 4,470 | 3.87M |
| January 14, 2026 | 4,460 | 4,480 | 4,480 | 4,490 | 4,455 | 4.25M |
| January 13, 2026 | 4,485 | 4,460 | 4,460 | 4,490 | 4,455 | 3.87M |
| January 12, 2026 | 4,505 | 4,485 | 4,485 | 4,510 | 4,475 | 4.55M |
| January 09, 2026 | 4,510 | 4,505 | 4,505 | 4,517 | 4,495 | 3.3M |
| January 08, 2026 | 4,510 | 4,510 | 4,510 | 4,515 | 4,492 | 3.31M |
| January 07, 2026 | 4,515 | 4,515 | 4,515 | 4,520 | 4,500 | 3.19M |
| January 06, 2026 | 4,500 | 4,510 | 4,510 | 4,520 | 4,490 | 3.51M |
| January 05, 2026 | 4,490 | 4,495 | 4,495 | 4,500 | 4,480 | 4.18M |
| January 02, 2026 | 4,450 | 4,485 | 4,485 | 4,485 | 4,450 | 4.28M |
| December 30, 2025 | 4,425 | 4,440 | 4,440 | 4,445 | 4,415 | 2.47M |
| December 29, 2025 | 4,415 | 4,425 | 4,425 | 4,435 | 4,405 | 3.03M |
| December 26, 2025 | 4,440 | 4,445 | 4,412 | 4,450 | 4,435 | 3.79M |
| December 24, 2025 | 4,425 | 4,440 | 4,440 | 4,440 | 4,420 | 2.3M |
| December 23, 2025 | 4,430 | 4,425 | 4,425 | 4,440 | 4,420 | 2.53M |
| December 22, 2025 | 4,450 | 4,430 | 4,430 | 4,455 | 4,420 | 3.17M |
| December 19, 2025 | 4,390 | 4,445 | 4,445 | 4,445 | 4,390 | 2.55M |
| December 18, 2025 | 4,415 | 4,395 | 4,395 | 4,420 | 4,380 | 3.66M |
| December 17, 2025 | 4,420 | 4,425 | 4,425 | 4,435 | 4,395 | 3.54M |
| December 16, 2025 | 4,460 | 4,410 | 4,410 | 4,465 | 4,410 | 3.54M |
| December 15, 2025 | 4,475 | 4,460 | 4,460 | 4,480 | 4,440 | 4.27M |
| December 12, 2025 | 4,510 | 4,480 | 4,480 | 4,525 | 4,470 | 4.43M |
| December 11, 2025 | 4,520 | 4,510 | 4,510 | 4,530 | 4,480 | 6.01M |
| December 10, 2025 | 4,505 | 4,520 | 4,520 | 4,520 | 4,505 | 2.06M |
| December 09, 2025 | 4,515 | 4,505 | 4,505 | 4,520 | 4,485 | 3.41M |
| December 08, 2025 | 4,510 | 4,505 | 4,505 | 4,520 | 4,500 | 3.07M |
| December 05, 2025 | 4,500 | 4,505 | 4,505 | 4,520 | 4,495 | 3.32M |
| December 04, 2025 | 4,465 | 4,495 | 4,495 | 4,500 | 4,465 | 2.99M |
| December 03, 2025 | 4,445 | 4,470 | 4,470 | 4,470 | 4,445 | 2.56M |
| December 02, 2025 | 4,425 | 4,440 | 4,440 | 4,440 | 4,415 | 2.81M |
| December 01, 2025 | 4,425 | 4,425 | 4,425 | 4,430 | 4,410 | 2.75M |
| November 28, 2025 | 4,430 | 4,425 | 4,425 | 4,440 | 4,420 | 3.11M |
| November 27, 2025 | 4,420 | 4,430 | 4,430 | 4,430 | 4,420 | 2.72M |
| November 26, 2025 | 4,425 | 4,450 | 4,417 | 4,450 | 4,420 | 2.85M |
| November 25, 2025 | 4,420 | 4,425 | 4,392.19 | 4,430 | 4,415 | 4.28M |
| November 24, 2025 | 4,410 | 4,415 | 4,382.26 | 4,420 | 4,405 | 2.63M |
| November 21, 2025 | 4,405 | 4,405 | 4,405 | 4,410 | 4,390 | 2.52M |