3,005.00
+50(+1.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,965 | 3,005 | 3,005 | 3,040 | 2,965 | 11,059 |
| February 19, 2026 | 3,100 | 2,955 | 2,955 | 3,130 | 2,950 | 93,774 |
| February 13, 2026 | 3,070 | 3,100 | 3,100 | 3,100 | 3,070 | 10,230 |
| February 12, 2026 | 3,220 | 3,070 | 3,070 | 3,220 | 3,055 | 47,128 |
| February 11, 2026 | 3,160 | 3,185 | 3,185 | 3,215 | 3,160 | 6,946 |
| February 10, 2026 | 3,140 | 3,160 | 3,160 | 3,245 | 3,140 | 5,626 |
| February 09, 2026 | 3,145 | 3,155 | 3,155 | 3,220 | 3,135 | 6,124 |
| February 06, 2026 | 3,240 | 3,135 | 3,135 | 3,240 | 3,120 | 12,362 |
| February 05, 2026 | 3,240 | 3,240 | 3,240 | 3,240 | 3,205 | 1,861 |
| February 04, 2026 | 3,300 | 3,240 | 3,240 | 3,300 | 3,200 | 6,968 |
| February 03, 2026 | 3,180 | 3,225 | 3,225 | 3,250 | 3,180 | 1,209 |
| February 02, 2026 | 3,190 | 3,215 | 3,215 | 3,255 | 3,160 | 14,267 |
| January 30, 2026 | 3,235 | 3,210 | 3,210 | 3,245 | 3,195 | 2,891 |
| January 29, 2026 | 3,275 | 3,245 | 3,245 | 3,315 | 3,225 | 8,665 |
| January 28, 2026 | 3,300 | 3,275 | 3,275 | 3,335 | 3,240 | 8,276 |
| January 27, 2026 | 3,205 | 3,300 | 3,300 | 3,300 | 3,205 | 8,476 |
| January 26, 2026 | 3,215 | 3,210 | 3,210 | 3,245 | 3,155 | 21,834 |
| January 23, 2026 | 3,240 | 3,240 | 3,240 | 3,250 | 3,160 | 5,260 |
| January 22, 2026 | 3,240 | 3,210 | 3,210 | 3,270 | 3,180 | 9,537 |
| January 21, 2026 | 3,245 | 3,195 | 3,195 | 3,245 | 3,195 | 6,693 |
| January 20, 2026 | 3,215 | 3,245 | 3,245 | 3,245 | 3,175 | 5,406 |
| January 19, 2026 | 3,150 | 3,245 | 3,245 | 3,245 | 3,130 | 272,950 |
| January 16, 2026 | 3,080 | 3,175 | 3,175 | 3,175 | 3,080 | 6,066 |
| January 15, 2026 | 3,115 | 3,105 | 3,105 | 3,140 | 3,080 | 2,505 |
| January 14, 2026 | 3,160 | 3,140 | 3,140 | 3,180 | 3,085 | 4,933 |
| January 13, 2026 | 3,155 | 3,170 | 3,170 | 3,190 | 3,070 | 34,057 |
| January 12, 2026 | 3,160 | 3,155 | 3,155 | 3,190 | 3,150 | 7,167 |
| January 09, 2026 | 3,170 | 3,195 | 3,195 | 3,210 | 3,160 | 4,049 |
| January 08, 2026 | 3,295 | 3,175 | 3,175 | 3,295 | 3,165 | 23,954 |
| January 07, 2026 | 3,210 | 3,280 | 3,280 | 3,280 | 3,210 | 3,434 |
| January 06, 2026 | 3,420 | 3,230 | 3,230 | 3,420 | 3,230 | 35,854 |
| January 05, 2026 | 3,535 | 3,425 | 3,425 | 3,540 | 3,405 | 9,205 |
| January 02, 2026 | 3,525 | 3,520 | 3,520 | 3,550 | 3,460 | 22,054 |
| December 30, 2025 | 3,610 | 3,560 | 3,560 | 3,610 | 3,500 | 3,644 |
| December 29, 2025 | 3,650 | 3,610 | 3,610 | 3,690 | 3,500 | 20,491 |
| December 26, 2025 | 3,680 | 3,710 | 3,510 | 3,850 | 3,610 | 14,342 |
| December 24, 2025 | 3,635 | 3,680 | 3,680 | 3,730 | 3,605 | 5,845 |
| December 23, 2025 | 3,615 | 3,620 | 3,620 | 3,670 | 3,570 | 14,834 |
| December 22, 2025 | 3,640 | 3,615 | 3,615 | 3,705 | 3,595 | 10,526 |
| December 19, 2025 | 3,600 | 3,660 | 3,660 | 3,670 | 3,530 | 6,176 |
| December 18, 2025 | 3,630 | 3,570 | 3,570 | 3,650 | 3,570 | 4,737 |
| December 17, 2025 | 3,400 | 3,635 | 3,635 | 3,800 | 3,385 | 97,290 |
| December 16, 2025 | 3,430 | 3,425 | 3,425 | 3,440 | 3,400 | 3,971 |
| December 15, 2025 | 3,330 | 3,475 | 3,475 | 3,490 | 3,320 | 12,337 |
| December 12, 2025 | 3,340 | 3,360 | 3,360 | 3,365 | 3,330 | 1,547 |
| December 11, 2025 | 3,370 | 3,340 | 3,340 | 3,500 | 3,300 | 15,643 |
| December 10, 2025 | 3,395 | 3,380 | 3,380 | 3,395 | 3,300 | 6,765 |
| December 09, 2025 | 3,345 | 3,350 | 3,350 | 3,415 | 3,335 | 413 |
| December 08, 2025 | 3,395 | 3,335 | 3,335 | 3,500 | 3,265 | 5,572 |
| December 05, 2025 | 3,360 | 3,375 | 3,375 | 3,375 | 3,325 | 2,304 |
| December 04, 2025 | 3,395 | 3,360 | 3,360 | 3,490 | 3,330 | 2,993 |
| December 03, 2025 | 3,310 | 3,385 | 3,385 | 3,425 | 3,295 | 9,836 |
| December 02, 2025 | 3,290 | 3,310 | 3,310 | 3,315 | 3,270 | 290 |
| December 01, 2025 | 3,380 | 3,270 | 3,270 | 3,405 | 3,270 | 10,415 |
| November 28, 2025 | 3,245 | 3,405 | 3,405 | 3,405 | 3,235 | 2,993 |
| November 27, 2025 | 3,260 | 3,245 | 3,245 | 3,280 | 3,225 | 801 |
| November 26, 2025 | 3,280 | 3,260 | 3,260 | 3,280 | 3,210 | 7,798 |
| November 25, 2025 | 3,285 | 3,260 | 3,260 | 3,330 | 3,260 | 5,671 |
| November 24, 2025 | 3,340 | 3,285 | 3,285 | 3,340 | 3,280 | 3,047 |
| November 21, 2025 | 3,370 | 3,340 | 3,340 | 3,370 | 3,320 | 1,306 |