4,960.00
+30(+0.61%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,940 | 4,960 | 4,960 | 4,970 | 4,675 | 1.1M |
| February 19, 2026 | 4,875 | 4,930 | 4,930 | 4,930 | 4,860 | 765,419 |
| February 13, 2026 | 4,815 | 4,825 | 4,825 | 4,865 | 4,760 | 610,068 |
| February 12, 2026 | 4,940 | 4,845 | 4,845 | 4,940 | 4,815 | 470,140 |
| February 11, 2026 | 4,815 | 4,870 | 4,870 | 4,870 | 4,765 | 332,898 |
| February 10, 2026 | 4,790 | 4,775 | 4,775 | 4,830 | 4,755 | 445,925 |
| February 09, 2026 | 4,745 | 4,740 | 4,740 | 4,785 | 4,705 | 462,661 |
| February 06, 2026 | 4,735 | 4,650 | 4,650 | 4,735 | 4,565 | 707,240 |
| February 05, 2026 | 4,885 | 4,835 | 4,835 | 4,935 | 4,800 | 599,302 |
| February 04, 2026 | 5,030 | 4,925 | 4,925 | 5,045 | 4,925 | 836,466 |
| February 03, 2026 | 5,040 | 5,025 | 5,025 | 5,050 | 4,960 | 557,392 |
| February 02, 2026 | 5,050 | 4,920 | 4,920 | 5,125 | 4,885 | 1.15M |
| January 30, 2026 | 5,155 | 5,180 | 5,180 | 5,270 | 5,095 | 1.1M |
| January 29, 2026 | 5,065 | 5,170 | 5,170 | 5,180 | 4,980 | 1.05M |
| January 28, 2026 | 5,090 | 5,075 | 5,075 | 5,115 | 4,985 | 945,126 |
| January 27, 2026 | 5,000 | 5,060 | 5,060 | 5,135 | 4,985 | 1.54M |
| January 26, 2026 | 5,045 | 5,020 | 5,020 | 5,060 | 4,935 | 1.49M |
| January 23, 2026 | 4,810 | 4,990 | 4,990 | 5,015 | 4,780 | 2.36M |
| January 22, 2026 | 4,720 | 4,795 | 4,795 | 4,795 | 4,705 | 498,802 |
| January 21, 2026 | 4,690 | 4,680 | 4,680 | 4,710 | 4,625 | 552,629 |
| January 20, 2026 | 4,700 | 4,760 | 4,760 | 4,785 | 4,695 | 817,965 |
| January 19, 2026 | 4,630 | 4,665 | 4,665 | 4,690 | 4,615 | 662,858 |
| January 16, 2026 | 4,695 | 4,640 | 4,640 | 4,730 | 4,640 | 526,720 |
| January 15, 2026 | 4,750 | 4,695 | 4,695 | 4,795 | 4,680 | 699,825 |
| January 14, 2026 | 4,775 | 4,800 | 4,800 | 4,815 | 4,720 | 722,587 |
| January 13, 2026 | 4,725 | 4,770 | 4,770 | 4,770 | 4,710 | 453,061 |
| January 12, 2026 | 4,695 | 4,695 | 4,695 | 4,760 | 4,660 | 590,314 |
| January 09, 2026 | 4,680 | 4,680 | 4,680 | 4,710 | 4,640 | 376,335 |
| January 08, 2026 | 4,715 | 4,665 | 4,665 | 4,725 | 4,630 | 378,557 |
| January 07, 2026 | 4,860 | 4,720 | 4,720 | 4,860 | 4,660 | 888,724 |
| January 06, 2026 | 4,785 | 4,885 | 4,885 | 4,900 | 4,785 | 547,253 |
| January 05, 2026 | 4,765 | 4,815 | 4,815 | 4,820 | 4,755 | 420,669 |
| January 02, 2026 | 4,610 | 4,770 | 4,770 | 4,775 | 4,570 | 520,692 |
| December 30, 2025 | 4,605 | 4,610 | 4,610 | 4,650 | 4,585 | 240,586 |
| December 29, 2025 | 4,460 | 4,620 | 4,620 | 4,620 | 4,460 | 321,923 |
| December 26, 2025 | 4,525 | 4,500 | 4,500 | 4,550 | 4,460 | 231,502 |
| December 24, 2025 | 4,540 | 4,525 | 4,525 | 4,550 | 4,520 | 191,595 |
| December 23, 2025 | 4,565 | 4,545 | 4,545 | 4,590 | 4,540 | 176,805 |
| December 22, 2025 | 4,540 | 4,540 | 4,540 | 4,570 | 4,535 | 173,946 |
| December 19, 2025 | 4,525 | 4,500 | 4,500 | 4,545 | 4,475 | 257,000 |
| December 18, 2025 | 4,425 | 4,485 | 4,485 | 4,520 | 4,375 | 224,273 |
| December 17, 2025 | 4,510 | 4,480 | 4,480 | 4,525 | 4,460 | 291,913 |
| December 16, 2025 | 4,625 | 4,500 | 4,500 | 4,625 | 4,490 | 319,767 |
| December 15, 2025 | 4,605 | 4,625 | 4,625 | 4,680 | 4,575 | 310,661 |
| December 12, 2025 | 4,670 | 4,670 | 4,670 | 4,685 | 4,645 | 408,384 |
| December 11, 2025 | 4,730 | 4,670 | 4,670 | 4,735 | 4,650 | 742,817 |
| December 10, 2025 | 4,780 | 4,735 | 4,735 | 4,780 | 4,710 | 286,710 |
| December 09, 2025 | 4,790 | 4,780 | 4,780 | 4,810 | 4,755 | 97,022 |
| December 08, 2025 | 4,815 | 4,790 | 4,790 | 4,835 | 4,765 | 282,740 |
| December 05, 2025 | 4,785 | 4,815 | 4,815 | 4,865 | 4,785 | 426,200 |
| December 04, 2025 | 4,760 | 4,800 | 4,800 | 4,800 | 4,750 | 307,909 |
| December 03, 2025 | 4,760 | 4,785 | 4,785 | 4,805 | 4,755 | 312,901 |
| December 02, 2025 | 4,690 | 4,745 | 4,745 | 4,795 | 4,680 | 225,990 |
| December 01, 2025 | 4,740 | 4,695 | 4,695 | 4,755 | 4,685 | 298,344 |
| November 28, 2025 | 4,725 | 4,690 | 4,690 | 4,740 | 4,680 | 380,526 |
| November 27, 2025 | 4,780 | 4,720 | 4,720 | 4,790 | 4,710 | 387,156 |
| November 26, 2025 | 4,680 | 4,805 | 4,805 | 4,805 | 4,665 | 592,087 |
| November 25, 2025 | 4,750 | 4,670 | 4,670 | 4,750 | 4,625 | 703,844 |
| November 24, 2025 | 4,780 | 4,740 | 4,740 | 4,790 | 4,665 | 1.94M |
| November 21, 2025 | 4,645 | 4,740 | 4,740 | 4,745 | 4,630 | 516,951 |