5,760.00
+1325(+29.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,450 | 5,760 | 5,760 | 5,760 | 4,450 | 3.54M |
| February 19, 2026 | 4,570 | 4,435 | 4,435 | 4,600 | 4,250 | 440,573 |
| February 13, 2026 | 4,295 | 4,400 | 4,400 | 4,535 | 4,220 | 575,414 |
| February 12, 2026 | 4,180 | 4,255 | 4,255 | 4,480 | 4,100 | 571,541 |
| February 11, 2026 | 4,010 | 4,090 | 4,090 | 4,145 | 3,950 | 457,753 |
| February 10, 2026 | 3,755 | 4,005 | 4,005 | 4,120 | 3,755 | 585,685 |
| February 09, 2026 | 3,765 | 3,750 | 3,750 | 3,850 | 3,750 | 129,972 |
| February 06, 2026 | 3,785 | 3,715 | 3,715 | 3,785 | 3,570 | 115,539 |
| February 05, 2026 | 3,925 | 3,760 | 3,760 | 3,940 | 3,710 | 212,766 |
| February 04, 2026 | 3,580 | 3,895 | 3,895 | 3,925 | 3,580 | 496,552 |
| February 03, 2026 | 3,595 | 3,620 | 3,620 | 3,670 | 3,545 | 77,110 |
| February 02, 2026 | 3,645 | 3,515 | 3,515 | 3,695 | 3,500 | 77,699 |
| January 30, 2026 | 3,710 | 3,625 | 3,625 | 3,735 | 3,605 | 89,232 |
| January 29, 2026 | 3,610 | 3,675 | 3,675 | 3,740 | 3,505 | 139,467 |
| January 28, 2026 | 3,630 | 3,610 | 3,610 | 3,670 | 3,590 | 79,835 |
| January 27, 2026 | 3,670 | 3,630 | 3,630 | 3,685 | 3,595 | 71,838 |
| January 26, 2026 | 3,620 | 3,660 | 3,660 | 3,810 | 3,615 | 151,643 |
| January 23, 2026 | 3,485 | 3,550 | 3,550 | 3,600 | 3,450 | 97,015 |
| January 22, 2026 | 3,455 | 3,440 | 3,440 | 3,485 | 3,430 | 19,706 |
| January 21, 2026 | 3,485 | 3,425 | 3,425 | 3,490 | 3,400 | 44,832 |
| January 20, 2026 | 3,470 | 3,505 | 3,505 | 3,535 | 3,430 | 40,933 |
| January 19, 2026 | 3,485 | 3,470 | 3,470 | 3,520 | 3,455 | 25,931 |
| January 16, 2026 | 3,520 | 3,485 | 3,485 | 3,570 | 3,470 | 58,221 |
| January 15, 2026 | 3,505 | 3,470 | 3,470 | 3,535 | 3,440 | 30,002 |
| January 14, 2026 | 3,445 | 3,505 | 3,505 | 3,545 | 3,365 | 69,007 |
| January 13, 2026 | 3,445 | 3,410 | 3,410 | 3,445 | 3,385 | 48,537 |
| January 12, 2026 | 3,465 | 3,405 | 3,405 | 3,465 | 3,395 | 65,868 |
| January 09, 2026 | 3,430 | 3,405 | 3,405 | 3,480 | 3,395 | 40,624 |
| January 08, 2026 | 3,560 | 3,420 | 3,420 | 3,560 | 3,415 | 50,055 |
| January 07, 2026 | 3,545 | 3,490 | 3,490 | 3,600 | 3,480 | 62,711 |
| January 06, 2026 | 3,525 | 3,560 | 3,560 | 3,585 | 3,520 | 29,045 |
| January 05, 2026 | 3,550 | 3,535 | 3,535 | 3,580 | 3,510 | 68,264 |
| January 02, 2026 | 3,590 | 3,565 | 3,565 | 3,630 | 3,535 | 43,726 |
| December 30, 2025 | 3,595 | 3,590 | 3,590 | 3,610 | 3,555 | 35,429 |
| December 29, 2025 | 3,625 | 3,585 | 3,585 | 3,640 | 3,580 | 29,264 |
| December 26, 2025 | 3,670 | 3,625 | 3,625 | 3,670 | 3,600 | 24,872 |
| December 24, 2025 | 3,600 | 3,640 | 3,640 | 3,670 | 3,560 | 61,063 |
| December 23, 2025 | 3,585 | 3,600 | 3,600 | 3,645 | 3,565 | 57,104 |
| December 22, 2025 | 3,595 | 3,600 | 3,600 | 3,665 | 3,595 | 19,183 |
| December 19, 2025 | 3,575 | 3,600 | 3,600 | 3,650 | 3,565 | 50,503 |
| December 18, 2025 | 3,650 | 3,575 | 3,575 | 3,655 | 3,540 | 54,768 |
| December 17, 2025 | 3,560 | 3,650 | 3,650 | 3,660 | 3,560 | 34,370 |
| December 16, 2025 | 3,620 | 3,570 | 3,570 | 3,670 | 3,560 | 87,111 |
| December 15, 2025 | 3,600 | 3,620 | 3,620 | 3,690 | 3,570 | 37,074 |
| December 12, 2025 | 3,550 | 3,635 | 3,635 | 3,635 | 3,550 | 36,347 |
| December 11, 2025 | 3,600 | 3,545 | 3,545 | 3,630 | 3,540 | 47,110 |
| December 10, 2025 | 3,615 | 3,535 | 3,535 | 3,615 | 3,530 | 58,983 |
| December 09, 2025 | 3,605 | 3,585 | 3,585 | 3,605 | 3,555 | 51,895 |
| December 08, 2025 | 3,710 | 3,605 | 3,605 | 3,710 | 3,565 | 132,380 |
| December 05, 2025 | 3,640 | 3,680 | 3,680 | 3,685 | 3,600 | 39,602 |
| December 04, 2025 | 3,730 | 3,640 | 3,640 | 3,730 | 3,635 | 58,942 |
| December 03, 2025 | 3,710 | 3,710 | 3,710 | 3,765 | 3,670 | 96,846 |
| December 02, 2025 | 3,675 | 3,740 | 3,740 | 3,770 | 3,655 | 50,156 |
| December 01, 2025 | 3,655 | 3,685 | 3,685 | 3,750 | 3,630 | 27,777 |
| November 28, 2025 | 3,715 | 3,660 | 3,660 | 3,715 | 3,630 | 24,491 |
| November 27, 2025 | 3,700 | 3,660 | 3,660 | 3,755 | 3,660 | 10,797 |
| November 26, 2025 | 3,595 | 3,690 | 3,690 | 3,700 | 3,590 | 21,060 |
| November 25, 2025 | 3,590 | 3,615 | 3,615 | 3,690 | 3,565 | 80,968 |
| November 24, 2025 | 3,630 | 3,575 | 3,575 | 3,660 | 3,575 | 71,884 |
| November 21, 2025 | 3,680 | 3,630 | 3,630 | 3,720 | 3,610 | 44,778 |