4,555.00
-95(-2.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,650 | 4,555 | 4,555 | 4,665 | 4,555 | 161,540 |
| February 19, 2026 | 4,670 | 4,650 | 4,650 | 4,680 | 4,635 | 107,902 |
| February 13, 2026 | 4,610 | 4,660 | 4,660 | 4,680 | 4,600 | 150,510 |
| February 12, 2026 | 4,595 | 4,615 | 4,615 | 4,615 | 4,585 | 116,174 |
| February 11, 2026 | 4,590 | 4,595 | 4,595 | 4,600 | 4,575 | 102,642 |
| February 10, 2026 | 4,570 | 4,590 | 4,590 | 4,590 | 4,565 | 93,468 |
| February 09, 2026 | 4,590 | 4,570 | 4,570 | 4,595 | 4,550 | 141,433 |
| February 06, 2026 | 4,535 | 4,550 | 4,550 | 4,580 | 4,460 | 147,255 |
| February 05, 2026 | 4,515 | 4,540 | 4,540 | 4,545 | 4,500 | 126,211 |
| February 04, 2026 | 4,520 | 4,520 | 4,520 | 4,540 | 4,500 | 108,996 |
| February 03, 2026 | 4,520 | 4,515 | 4,515 | 4,530 | 4,490 | 114,161 |
| February 02, 2026 | 4,545 | 4,510 | 4,510 | 4,545 | 4,450 | 133,307 |
| January 30, 2026 | 4,540 | 4,545 | 4,545 | 4,545 | 4,450 | 138,788 |
| January 29, 2026 | 4,500 | 4,540 | 4,540 | 4,545 | 4,500 | 142,915 |
| January 28, 2026 | 4,490 | 4,535 | 4,535 | 4,535 | 4,470 | 174,057 |
| January 27, 2026 | 4,450 | 4,500 | 4,500 | 4,505 | 4,430 | 179,111 |
| January 26, 2026 | 4,430 | 4,450 | 4,450 | 4,450 | 4,415 | 209,572 |
| January 23, 2026 | 4,405 | 4,430 | 4,430 | 4,430 | 4,370 | 110,307 |
| January 22, 2026 | 4,410 | 4,410 | 4,410 | 4,430 | 4,370 | 144,406 |
| January 21, 2026 | 4,385 | 4,410 | 4,410 | 4,425 | 4,370 | 123,822 |
| January 20, 2026 | 4,400 | 4,385 | 4,385 | 4,410 | 4,370 | 131,382 |
| January 19, 2026 | 4,440 | 4,395 | 4,395 | 4,450 | 4,395 | 143,205 |
| January 16, 2026 | 4,420 | 4,440 | 4,440 | 4,445 | 4,390 | 86,236 |
| January 15, 2026 | 4,390 | 4,410 | 4,410 | 4,450 | 4,385 | 120,880 |
| January 14, 2026 | 4,390 | 4,410 | 4,410 | 4,425 | 4,365 | 112,268 |
| January 13, 2026 | 4,410 | 4,390 | 4,390 | 4,450 | 4,390 | 133,350 |
| January 12, 2026 | 4,440 | 4,450 | 4,450 | 4,450 | 4,400 | 92,850 |
| January 09, 2026 | 4,465 | 4,440 | 4,440 | 4,465 | 4,410 | 97,920 |
| January 08, 2026 | 4,445 | 4,445 | 4,445 | 4,460 | 4,400 | 140,040 |
| January 07, 2026 | 4,435 | 4,440 | 4,440 | 4,445 | 4,300 | 129,832 |
| January 06, 2026 | 4,420 | 4,425 | 4,425 | 4,425 | 4,380 | 110,403 |
| January 05, 2026 | 4,360 | 4,395 | 4,395 | 4,410 | 4,360 | 122,350 |
| January 02, 2026 | 4,425 | 4,410 | 4,410 | 4,425 | 4,390 | 107,081 |
| December 30, 2025 | 4,355 | 4,410 | 4,410 | 4,410 | 4,355 | 45,860 |
| December 29, 2025 | 4,430 | 4,400 | 4,400 | 4,430 | 4,375 | 64,021 |
| December 26, 2025 | 4,420 | 4,420 | 4,420 | 4,420 | 4,390 | 80,437 |
| December 24, 2025 | 4,400 | 4,415 | 4,415 | 4,415 | 4,385 | 53,715 |
| December 23, 2025 | 4,420 | 4,400 | 4,400 | 4,420 | 4,365 | 61,314 |
| December 22, 2025 | 4,360 | 4,410 | 4,410 | 4,410 | 4,340 | 118,301 |
| December 19, 2025 | 4,310 | 4,355 | 4,355 | 4,355 | 4,265 | 179,884 |
| December 18, 2025 | 4,250 | 4,265 | 4,265 | 4,275 | 4,235 | 182,955 |
| December 17, 2025 | 4,295 | 4,275 | 4,275 | 4,320 | 4,255 | 222,276 |
| December 16, 2025 | 4,410 | 4,295 | 4,295 | 4,410 | 4,275 | 307,432 |
| December 15, 2025 | 4,370 | 4,410 | 4,410 | 4,410 | 4,315 | 235,039 |
| December 12, 2025 | 4,450 | 4,375 | 4,375 | 4,450 | 4,375 | 305,313 |
| December 11, 2025 | 4,455 | 4,455 | 4,455 | 4,465 | 4,355 | 583,926 |
| December 10, 2025 | 4,495 | 4,480 | 4,480 | 4,495 | 4,425 | 109,339 |
| December 09, 2025 | 4,510 | 4,495 | 4,495 | 4,510 | 4,430 | 108,905 |
| December 08, 2025 | 4,500 | 4,510 | 4,510 | 4,510 | 4,455 | 93,270 |
| December 05, 2025 | 4,490 | 4,500 | 4,500 | 4,530 | 4,475 | 171,081 |
| December 04, 2025 | 4,475 | 4,490 | 4,490 | 4,490 | 4,440 | 114,543 |
| December 03, 2025 | 4,490 | 4,475 | 4,475 | 4,490 | 4,420 | 124,536 |
| December 02, 2025 | 4,435 | 4,460 | 4,460 | 4,465 | 4,410 | 103,518 |
| December 01, 2025 | 4,430 | 4,435 | 4,435 | 4,440 | 4,385 | 111,298 |
| November 28, 2025 | 4,460 | 4,430 | 4,430 | 4,460 | 4,420 | 67,531 |
| November 27, 2025 | 4,480 | 4,440 | 4,440 | 4,480 | 4,425 | 249,344 |
| November 26, 2025 | 4,600 | 4,585 | 4,585 | 4,600 | 4,575 | 102,526 |
| November 25, 2025 | 4,640 | 4,595 | 4,595 | 4,640 | 4,575 | 211,421 |
| November 24, 2025 | 4,615 | 4,620 | 4,620 | 4,650 | 4,605 | 162,964 |
| November 21, 2025 | 4,525 | 4,615 | 4,615 | 4,625 | 4,525 | 345,796 |