4,560.00
-30(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,590 | 4,560 | 4,560 | 4,590 | 4,545 | 65,145 |
| February 19, 2026 | 4,580 | 4,590 | 4,590 | 4,655 | 4,555 | 137,977 |
| February 13, 2026 | 4,515 | 4,565 | 4,565 | 4,580 | 4,515 | 151,481 |
| February 12, 2026 | 4,485 | 4,505 | 4,505 | 4,540 | 4,460 | 94,503 |
| February 11, 2026 | 4,450 | 4,485 | 4,485 | 4,485 | 4,440 | 96,441 |
| February 10, 2026 | 4,440 | 4,450 | 4,450 | 4,450 | 4,435 | 52,133 |
| February 09, 2026 | 4,450 | 4,440 | 4,440 | 4,480 | 4,415 | 89,603 |
| February 06, 2026 | 4,430 | 4,445 | 4,445 | 4,445 | 4,385 | 58,660 |
| February 05, 2026 | 4,420 | 4,430 | 4,430 | 4,445 | 4,405 | 52,433 |
| February 04, 2026 | 4,385 | 4,410 | 4,410 | 4,415 | 4,375 | 41,350 |
| February 03, 2026 | 4,365 | 4,385 | 4,385 | 4,395 | 4,355 | 54,566 |
| February 02, 2026 | 4,410 | 4,365 | 4,365 | 4,420 | 4,355 | 80,095 |
| January 30, 2026 | 4,420 | 4,410 | 4,410 | 4,425 | 4,360 | 86,888 |
| January 29, 2026 | 4,400 | 4,420 | 4,420 | 4,460 | 4,395 | 89,666 |
| January 28, 2026 | 4,450 | 4,420 | 4,420 | 4,450 | 4,410 | 63,245 |
| January 27, 2026 | 4,360 | 4,435 | 4,435 | 4,445 | 4,360 | 117,691 |
| January 26, 2026 | 4,380 | 4,385 | 4,385 | 4,390 | 4,365 | 55,630 |
| January 23, 2026 | 4,370 | 4,375 | 4,375 | 4,385 | 4,360 | 46,282 |
| January 22, 2026 | 4,360 | 4,370 | 4,370 | 4,390 | 4,350 | 40,667 |
| January 21, 2026 | 4,385 | 4,360 | 4,360 | 4,385 | 4,335 | 58,242 |
| January 20, 2026 | 4,355 | 4,385 | 4,385 | 4,395 | 4,340 | 66,189 |
| January 19, 2026 | 4,355 | 4,355 | 4,355 | 4,365 | 4,345 | 53,641 |
| January 16, 2026 | 4,385 | 4,355 | 4,355 | 4,385 | 4,350 | 72,477 |
| January 15, 2026 | 4,355 | 4,365 | 4,365 | 4,375 | 4,345 | 38,537 |
| January 14, 2026 | 4,355 | 4,365 | 4,365 | 4,385 | 4,340 | 83,444 |
| January 13, 2026 | 4,400 | 4,355 | 4,355 | 4,405 | 4,345 | 76,577 |
| January 12, 2026 | 4,430 | 4,390 | 4,390 | 4,430 | 4,360 | 122,081 |
| January 09, 2026 | 4,445 | 4,415 | 4,415 | 4,445 | 4,395 | 41,710 |
| January 08, 2026 | 4,455 | 4,400 | 4,400 | 4,455 | 4,380 | 104,673 |
| January 07, 2026 | 4,465 | 4,450 | 4,450 | 4,465 | 4,435 | 51,960 |
| January 06, 2026 | 4,480 | 4,465 | 4,465 | 4,480 | 4,425 | 51,834 |
| January 05, 2026 | 4,470 | 4,460 | 4,460 | 4,480 | 4,450 | 75,109 |
| January 02, 2026 | 4,485 | 4,470 | 4,470 | 4,485 | 4,455 | 39,522 |
| December 30, 2025 | 4,445 | 4,455 | 4,455 | 4,485 | 4,435 | 22,939 |
| December 29, 2025 | 4,445 | 4,445 | 4,445 | 4,445 | 4,415 | 25,769 |
| December 26, 2025 | 4,485 | 4,445 | 4,445 | 4,485 | 4,435 | 47,020 |
| December 24, 2025 | 4,475 | 4,465 | 4,465 | 4,475 | 4,445 | 38,788 |
| December 23, 2025 | 4,485 | 4,460 | 4,460 | 4,485 | 4,460 | 28,319 |
| December 22, 2025 | 4,495 | 4,470 | 4,470 | 4,495 | 4,460 | 19,426 |
| December 19, 2025 | 4,470 | 4,465 | 4,465 | 4,470 | 4,420 | 43,197 |
| December 18, 2025 | 4,470 | 4,440 | 4,440 | 4,470 | 4,420 | 26,069 |
| December 17, 2025 | 4,425 | 4,445 | 4,445 | 4,470 | 4,375 | 89,379 |
| December 16, 2025 | 4,490 | 4,425 | 4,425 | 4,490 | 4,425 | 63,436 |
| December 15, 2025 | 4,530 | 4,475 | 4,475 | 4,530 | 4,460 | 52,372 |
| December 12, 2025 | 4,495 | 4,510 | 4,510 | 4,510 | 4,485 | 48,679 |
| December 11, 2025 | 4,490 | 4,490 | 4,490 | 4,510 | 4,470 | 33,984 |
| December 10, 2025 | 4,495 | 4,490 | 4,490 | 4,495 | 4,460 | 30,025 |
| December 09, 2025 | 4,510 | 4,470 | 4,470 | 4,515 | 4,450 | 54,026 |
| December 08, 2025 | 4,490 | 4,490 | 4,490 | 4,500 | 4,480 | 45,070 |
| December 05, 2025 | 4,535 | 4,500 | 4,500 | 4,535 | 4,490 | 58,153 |
| December 04, 2025 | 4,555 | 4,510 | 4,510 | 4,555 | 4,500 | 55,345 |
| December 03, 2025 | 4,500 | 4,530 | 4,530 | 4,570 | 4,490 | 114,394 |
| December 02, 2025 | 4,510 | 4,500 | 4,500 | 4,525 | 4,490 | 75,480 |
| December 01, 2025 | 4,490 | 4,505 | 4,505 | 4,535 | 4,480 | 82,529 |
| November 28, 2025 | 4,515 | 4,490 | 4,490 | 4,550 | 4,460 | 172,050 |
| November 27, 2025 | 4,475 | 4,515 | 4,515 | 4,525 | 4,400 | 458,187 |
| November 26, 2025 | 4,870 | 4,860 | 4,342 | 4,885 | 4,840 | 173,550 |
| November 25, 2025 | 4,900 | 4,875 | 4,355.42 | 4,900 | 4,845 | 112,250 |
| November 24, 2025 | 4,895 | 4,885 | 4,364.36 | 4,920 | 4,870 | 78,481 |
| November 21, 2025 | 4,865 | 4,885 | 4,885 | 4,900 | 4,850 | 76,346 |