4,865.00
+100(+2.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,775 | 4,865 | 4,865 | 4,925 | 4,760 | 296,217 |
| February 19, 2026 | 4,700 | 4,765 | 4,765 | 4,770 | 4,690 | 198,144 |
| February 13, 2026 | 4,630 | 4,665 | 4,665 | 4,715 | 4,630 | 178,069 |
| February 12, 2026 | 4,705 | 4,660 | 4,660 | 4,705 | 4,630 | 155,496 |
| February 11, 2026 | 4,710 | 4,690 | 4,690 | 4,745 | 4,680 | 231,019 |
| February 10, 2026 | 4,645 | 4,695 | 4,695 | 4,745 | 4,640 | 271,092 |
| February 09, 2026 | 4,700 | 4,640 | 4,640 | 4,720 | 4,570 | 369,798 |
| February 06, 2026 | 4,460 | 4,465 | 4,465 | 4,500 | 4,340 | 133,661 |
| February 05, 2026 | 4,470 | 4,460 | 4,460 | 4,515 | 4,415 | 126,126 |
| February 04, 2026 | 4,360 | 4,415 | 4,415 | 4,430 | 4,345 | 135,871 |
| February 03, 2026 | 4,300 | 4,360 | 4,360 | 4,385 | 4,260 | 155,451 |
| February 02, 2026 | 4,310 | 4,240 | 4,240 | 4,350 | 4,055 | 140,686 |
| January 30, 2026 | 4,310 | 4,310 | 4,310 | 4,370 | 4,280 | 113,421 |
| January 29, 2026 | 4,325 | 4,325 | 4,325 | 4,360 | 4,280 | 103,065 |
| January 28, 2026 | 4,295 | 4,340 | 4,340 | 4,460 | 4,295 | 121,442 |
| January 27, 2026 | 4,315 | 4,290 | 4,290 | 4,320 | 4,255 | 94,190 |
| January 26, 2026 | 4,325 | 4,315 | 4,315 | 4,365 | 4,270 | 97,996 |
| January 23, 2026 | 4,240 | 4,325 | 4,325 | 4,370 | 4,235 | 147,088 |
| January 22, 2026 | 4,195 | 4,250 | 4,250 | 4,250 | 4,165 | 114,403 |
| January 21, 2026 | 4,240 | 4,195 | 4,195 | 4,240 | 4,115 | 124,681 |
| January 20, 2026 | 4,175 | 4,240 | 4,240 | 4,270 | 4,165 | 92,864 |
| January 19, 2026 | 4,280 | 4,195 | 4,195 | 4,370 | 4,180 | 117,952 |
| January 16, 2026 | 4,200 | 4,270 | 4,270 | 4,280 | 4,200 | 89,990 |
| January 15, 2026 | 4,220 | 4,175 | 4,175 | 4,220 | 4,160 | 82,201 |
| January 14, 2026 | 4,190 | 4,215 | 4,215 | 4,230 | 4,175 | 66,623 |
| January 13, 2026 | 4,225 | 4,195 | 4,195 | 4,290 | 4,180 | 71,110 |
| January 12, 2026 | 4,195 | 4,270 | 4,270 | 4,275 | 4,180 | 64,260 |
| January 09, 2026 | 4,200 | 4,240 | 4,240 | 4,255 | 4,190 | 50,653 |
| January 08, 2026 | 4,230 | 4,200 | 4,200 | 4,230 | 4,170 | 91,037 |
| January 07, 2026 | 4,190 | 4,230 | 4,230 | 4,265 | 4,175 | 93,723 |
| January 06, 2026 | 4,250 | 4,200 | 4,200 | 4,260 | 4,190 | 85,549 |
| January 05, 2026 | 4,290 | 4,250 | 4,250 | 4,295 | 4,160 | 83,340 |
| January 02, 2026 | 4,300 | 4,290 | 4,290 | 4,330 | 4,255 | 113,680 |
| December 30, 2025 | 4,420 | 4,340 | 4,340 | 4,420 | 4,330 | 28,963 |
| December 29, 2025 | 4,415 | 4,430 | 4,430 | 4,455 | 4,330 | 52,032 |
| December 26, 2025 | 4,455 | 4,415 | 4,415 | 4,470 | 4,415 | 31,779 |
| December 24, 2025 | 4,540 | 4,450 | 4,450 | 4,540 | 4,430 | 32,968 |
| December 23, 2025 | 4,510 | 4,495 | 4,495 | 4,540 | 4,470 | 47,285 |
| December 22, 2025 | 4,515 | 4,520 | 4,520 | 4,535 | 4,465 | 53,997 |
| December 19, 2025 | 4,465 | 4,475 | 4,475 | 4,475 | 4,375 | 46,122 |
| December 18, 2025 | 4,440 | 4,435 | 4,435 | 4,445 | 4,380 | 35,252 |
| December 17, 2025 | 4,370 | 4,440 | 4,440 | 4,470 | 4,370 | 51,547 |
| December 16, 2025 | 4,410 | 4,415 | 4,415 | 4,425 | 4,360 | 37,223 |
| December 15, 2025 | 4,445 | 4,405 | 4,405 | 4,460 | 4,405 | 52,493 |
| December 12, 2025 | 4,465 | 4,440 | 4,440 | 4,470 | 4,390 | 32,517 |
| December 11, 2025 | 4,390 | 4,425 | 4,425 | 4,450 | 4,380 | 134,300 |
| December 10, 2025 | 4,475 | 4,380 | 4,380 | 4,475 | 4,365 | 91,298 |
| December 09, 2025 | 4,490 | 4,475 | 4,475 | 4,490 | 4,420 | 27,459 |
| December 08, 2025 | 4,535 | 4,475 | 4,475 | 4,535 | 4,430 | 70,812 |
| December 05, 2025 | 4,450 | 4,510 | 4,510 | 4,520 | 4,420 | 65,946 |
| December 04, 2025 | 4,495 | 4,450 | 4,450 | 4,510 | 4,425 | 49,159 |
| December 03, 2025 | 4,440 | 4,475 | 4,475 | 4,480 | 4,415 | 39,259 |
| December 02, 2025 | 4,415 | 4,430 | 4,430 | 4,450 | 4,390 | 41,993 |
| December 01, 2025 | 4,405 | 4,430 | 4,430 | 4,470 | 4,395 | 52,813 |
| November 28, 2025 | 4,400 | 4,390 | 4,390 | 4,450 | 4,380 | 57,852 |
| November 27, 2025 | 4,430 | 4,405 | 4,405 | 4,440 | 4,385 | 23,021 |
| November 26, 2025 | 4,340 | 4,420 | 4,420 | 4,420 | 4,340 | 44,260 |
| November 25, 2025 | 4,370 | 4,335 | 4,335 | 4,410 | 4,305 | 48,268 |
| November 24, 2025 | 4,415 | 4,385 | 4,385 | 4,475 | 4,360 | 71,789 |
| November 21, 2025 | 4,355 | 4,440 | 4,440 | 4,500 | 4,355 | 112,102 |