4,445.00
-5(-0.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,450 | 4,445 | 4,445 | 4,485 | 4,410 | 263,506 |
| February 19, 2026 | 4,450 | 4,450 | 4,450 | 4,480 | 4,430 | 347,018 |
| February 13, 2026 | 4,425 | 4,445 | 4,445 | 4,535 | 4,410 | 491,640 |
| February 12, 2026 | 4,400 | 4,440 | 4,440 | 4,445 | 4,370 | 241,444 |
| February 11, 2026 | 4,370 | 4,400 | 4,400 | 4,400 | 4,365 | 156,785 |
| February 10, 2026 | 4,365 | 4,370 | 4,370 | 4,395 | 4,340 | 232,169 |
| February 09, 2026 | 4,400 | 4,365 | 4,365 | 4,400 | 4,350 | 224,590 |
| February 06, 2026 | 4,390 | 4,390 | 4,390 | 4,400 | 4,325 | 247,051 |
| February 05, 2026 | 4,370 | 4,390 | 4,390 | 4,390 | 4,350 | 235,182 |
| February 04, 2026 | 4,330 | 4,375 | 4,375 | 4,380 | 4,330 | 331,205 |
| February 03, 2026 | 4,370 | 4,365 | 4,365 | 4,405 | 4,330 | 271,111 |
| February 02, 2026 | 4,420 | 4,370 | 4,370 | 4,420 | 4,350 | 355,049 |
| January 30, 2026 | 4,400 | 4,420 | 4,420 | 4,440 | 4,365 | 488,656 |
| January 29, 2026 | 4,375 | 4,405 | 4,405 | 4,435 | 4,300 | 428,937 |
| January 28, 2026 | 4,470 | 4,390 | 4,390 | 4,485 | 4,390 | 462,650 |
| January 27, 2026 | 4,425 | 4,470 | 4,470 | 4,470 | 4,400 | 576,563 |
| January 26, 2026 | 4,385 | 4,425 | 4,425 | 4,500 | 4,370 | 540,761 |
| January 23, 2026 | 4,400 | 4,385 | 4,385 | 4,405 | 4,365 | 313,484 |
| January 22, 2026 | 4,430 | 4,385 | 4,385 | 4,445 | 4,370 | 296,654 |
| January 21, 2026 | 4,410 | 4,435 | 4,435 | 4,440 | 4,370 | 368,825 |
| January 20, 2026 | 4,390 | 4,425 | 4,425 | 4,435 | 4,365 | 264,725 |
| January 19, 2026 | 4,430 | 4,390 | 4,390 | 4,440 | 4,385 | 191,983 |
| January 16, 2026 | 4,395 | 4,430 | 4,430 | 4,440 | 4,375 | 317,748 |
| January 15, 2026 | 4,350 | 4,395 | 4,395 | 4,400 | 4,345 | 216,137 |
| January 14, 2026 | 4,355 | 4,375 | 4,375 | 4,390 | 4,345 | 275,798 |
| January 13, 2026 | 4,360 | 4,390 | 4,390 | 4,400 | 4,350 | 302,567 |
| January 12, 2026 | 4,435 | 4,375 | 4,375 | 4,435 | 4,370 | 269,648 |
| January 09, 2026 | 4,360 | 4,435 | 4,435 | 4,440 | 4,360 | 449,126 |
| January 08, 2026 | 4,400 | 4,430 | 4,430 | 4,440 | 4,340 | 504,138 |
| January 07, 2026 | 4,410 | 4,430 | 4,430 | 4,430 | 4,360 | 498,154 |
| January 06, 2026 | 4,275 | 4,420 | 4,420 | 4,420 | 4,275 | 826,860 |
| January 05, 2026 | 4,320 | 4,315 | 4,315 | 4,325 | 4,285 | 375,517 |
| January 02, 2026 | 4,265 | 4,305 | 4,305 | 4,310 | 4,030 | 433,451 |
| December 30, 2025 | 4,250 | 4,265 | 4,265 | 4,265 | 4,210 | 175,733 |
| December 29, 2025 | 4,205 | 4,255 | 4,255 | 4,255 | 4,170 | 304,544 |
| December 26, 2025 | 4,175 | 4,210 | 4,210 | 4,215 | 4,145 | 270,336 |
| December 24, 2025 | 4,115 | 4,165 | 4,165 | 4,170 | 4,095 | 317,314 |
| December 23, 2025 | 4,140 | 4,115 | 4,115 | 4,140 | 4,110 | 132,288 |
| December 22, 2025 | 4,190 | 4,130 | 4,130 | 4,195 | 4,100 | 364,929 |
| December 19, 2025 | 4,115 | 4,160 | 4,160 | 4,195 | 4,100 | 470,738 |
| December 18, 2025 | 4,230 | 4,115 | 4,115 | 4,230 | 4,095 | 720,907 |
| December 17, 2025 | 4,255 | 4,225 | 4,225 | 4,255 | 4,190 | 518,544 |
| December 16, 2025 | 4,310 | 4,255 | 4,255 | 4,315 | 4,215 | 569,246 |
| December 15, 2025 | 4,315 | 4,310 | 4,310 | 4,365 | 4,230 | 850,067 |
| December 12, 2025 | 4,415 | 4,290 | 4,290 | 4,500 | 4,285 | 1.12M |
| December 11, 2025 | 4,285 | 4,485 | 4,485 | 4,560 | 4,265 | 2.95M |
| December 10, 2025 | 4,325 | 4,285 | 4,285 | 4,325 | 4,270 | 381,858 |
| December 09, 2025 | 4,325 | 4,325 | 4,325 | 4,345 | 4,285 | 284,792 |
| December 08, 2025 | 4,340 | 4,330 | 4,330 | 4,365 | 4,295 | 410,174 |
| December 05, 2025 | 4,445 | 4,335 | 4,335 | 4,445 | 4,300 | 664,156 |
| December 04, 2025 | 4,430 | 4,435 | 4,435 | 4,450 | 4,380 | 313,476 |
| December 03, 2025 | 4,350 | 4,430 | 4,430 | 4,430 | 4,350 | 465,182 |
| December 02, 2025 | 4,355 | 4,350 | 4,350 | 4,385 | 4,305 | 564,523 |
| December 01, 2025 | 4,395 | 4,375 | 4,375 | 4,405 | 4,330 | 215,135 |
| November 28, 2025 | 4,425 | 4,395 | 4,395 | 4,440 | 4,370 | 436,452 |
| November 27, 2025 | 4,400 | 4,430 | 4,430 | 4,430 | 4,365 | 405,168 |
| November 26, 2025 | 4,460 | 4,470 | 4,333 | 4,470 | 4,435 | 844,452 |
| November 25, 2025 | 4,440 | 4,450 | 4,313.61 | 4,460 | 4,425 | 483,297 |
| November 24, 2025 | 4,415 | 4,440 | 4,303.92 | 4,475 | 4,415 | 840,373 |
| November 21, 2025 | 4,400 | 4,415 | 4,415 | 4,470 | 4,385 | 347,305 |