4,180.00
-25(-0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,205 | 4,180 | 4,180 | 4,245 | 4,150 | 135,535 |
| February 19, 2026 | 4,160 | 4,205 | 4,205 | 4,250 | 4,110 | 324,221 |
| February 13, 2026 | 4,250 | 4,120 | 4,120 | 4,250 | 4,100 | 98,442 |
| February 12, 2026 | 4,330 | 4,260 | 4,260 | 4,390 | 4,205 | 317,319 |
| February 11, 2026 | 4,070 | 4,110 | 4,110 | 4,140 | 4,025 | 85,834 |
| February 10, 2026 | 3,970 | 4,055 | 4,055 | 4,060 | 3,970 | 102,696 |
| February 09, 2026 | 3,990 | 3,970 | 3,970 | 4,060 | 3,935 | 68,748 |
| February 06, 2026 | 4,000 | 3,935 | 3,935 | 4,005 | 3,850 | 177,340 |
| February 05, 2026 | 4,205 | 4,070 | 4,070 | 4,205 | 4,040 | 96,924 |
| February 04, 2026 | 4,185 | 4,140 | 4,140 | 4,230 | 4,140 | 84,920 |
| February 03, 2026 | 4,280 | 4,165 | 4,165 | 4,280 | 4,115 | 151,055 |
| February 02, 2026 | 4,170 | 4,210 | 4,210 | 4,390 | 4,160 | 265,692 |
| January 30, 2026 | 4,245 | 4,170 | 4,170 | 4,300 | 4,110 | 155,922 |
| January 29, 2026 | 4,210 | 4,205 | 4,205 | 4,300 | 4,025 | 179,616 |
| January 28, 2026 | 4,295 | 4,250 | 4,250 | 4,310 | 4,200 | 178,806 |
| January 27, 2026 | 4,435 | 4,295 | 4,295 | 4,435 | 4,275 | 181,662 |
| January 26, 2026 | 4,410 | 4,435 | 4,435 | 4,490 | 4,375 | 191,078 |
| January 23, 2026 | 4,450 | 4,410 | 4,410 | 4,495 | 4,370 | 168,231 |
| January 22, 2026 | 4,580 | 4,435 | 4,435 | 4,580 | 4,400 | 245,756 |
| January 21, 2026 | 4,215 | 4,500 | 4,500 | 4,500 | 4,215 | 353,265 |
| January 20, 2026 | 4,425 | 4,370 | 4,370 | 4,425 | 4,200 | 235,484 |
| January 19, 2026 | 4,390 | 4,425 | 4,425 | 4,495 | 4,300 | 227,782 |
| January 16, 2026 | 4,445 | 4,370 | 4,370 | 4,570 | 4,345 | 358,846 |
| January 15, 2026 | 4,285 | 4,395 | 4,395 | 4,410 | 4,175 | 186,242 |
| January 14, 2026 | 4,375 | 4,280 | 4,280 | 4,420 | 4,250 | 176,628 |
| January 13, 2026 | 4,300 | 4,365 | 4,365 | 4,390 | 4,255 | 237,662 |
| January 12, 2026 | 4,185 | 4,255 | 4,255 | 4,395 | 4,180 | 240,124 |
| January 09, 2026 | 4,030 | 4,185 | 4,185 | 4,205 | 4,030 | 187,011 |
| January 08, 2026 | 4,240 | 4,030 | 4,030 | 4,320 | 3,990 | 197,551 |
| January 07, 2026 | 4,390 | 4,240 | 4,240 | 4,430 | 4,130 | 315,832 |
| January 06, 2026 | 4,200 | 4,340 | 4,340 | 4,400 | 4,180 | 790,690 |
| January 05, 2026 | 3,995 | 4,150 | 4,150 | 4,155 | 3,995 | 276,228 |
| January 02, 2026 | 3,865 | 3,990 | 3,990 | 4,030 | 3,860 | 1.75M |
| December 30, 2025 | 3,770 | 3,865 | 3,865 | 3,865 | 3,770 | 50,249 |
| December 29, 2025 | 3,760 | 3,770 | 3,770 | 3,790 | 3,720 | 47,892 |
| December 26, 2025 | 3,825 | 3,760 | 3,760 | 3,825 | 3,745 | 40,561 |
| December 24, 2025 | 3,820 | 3,775 | 3,775 | 3,875 | 3,770 | 88,090 |
| December 23, 2025 | 3,890 | 3,820 | 3,820 | 3,930 | 3,810 | 43,795 |
| December 22, 2025 | 3,995 | 3,890 | 3,890 | 3,995 | 3,870 | 32,586 |
| December 19, 2025 | 3,810 | 3,930 | 3,930 | 3,970 | 3,800 | 31,995 |
| December 18, 2025 | 3,870 | 3,830 | 3,830 | 3,880 | 3,710 | 45,991 |
| December 17, 2025 | 3,880 | 3,875 | 3,875 | 3,920 | 3,820 | 18,633 |
| December 16, 2025 | 3,940 | 3,850 | 3,850 | 3,950 | 3,835 | 73,456 |
| December 15, 2025 | 3,995 | 3,950 | 3,950 | 3,995 | 3,925 | 47,295 |
| December 12, 2025 | 3,975 | 4,000 | 4,000 | 4,020 | 3,960 | 35,852 |
| December 11, 2025 | 3,950 | 3,975 | 3,975 | 3,980 | 3,870 | 51,527 |
| December 10, 2025 | 3,940 | 3,950 | 3,950 | 3,995 | 3,895 | 40,485 |
| December 09, 2025 | 3,995 | 3,945 | 3,945 | 4,000 | 3,900 | 74,950 |
| December 08, 2025 | 4,095 | 3,995 | 3,995 | 4,125 | 3,945 | 55,299 |
| December 05, 2025 | 4,090 | 4,085 | 4,085 | 4,150 | 4,040 | 74,390 |
| December 04, 2025 | 4,050 | 4,100 | 4,100 | 4,240 | 4,050 | 258,305 |
| December 03, 2025 | 3,900 | 4,040 | 4,040 | 4,070 | 3,895 | 142,324 |
| December 02, 2025 | 3,845 | 3,900 | 3,900 | 3,945 | 3,820 | 64,955 |
| December 01, 2025 | 3,830 | 3,820 | 3,820 | 4,000 | 3,785 | 60,570 |
| November 28, 2025 | 3,780 | 3,820 | 3,820 | 3,890 | 3,765 | 45,542 |
| November 27, 2025 | 3,755 | 3,765 | 3,765 | 3,820 | 3,730 | 36,909 |
| November 26, 2025 | 3,695 | 3,750 | 3,750 | 3,805 | 3,690 | 46,955 |
| November 25, 2025 | 3,715 | 3,700 | 3,700 | 3,760 | 3,665 | 54,777 |
| November 24, 2025 | 3,755 | 3,705 | 3,705 | 3,810 | 3,697 | 78,264 |
| November 21, 2025 | 3,815 | 3,770 | 3,770 | 3,855 | 3,770 | 65,455 |