3,245.00
+20(+0.62%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,225 | 3,245 | 3,245 | 3,245 | 3,215 | 89,152 |
| February 19, 2026 | 3,250 | 3,225 | 3,225 | 3,255 | 3,225 | 102,485 |
| February 13, 2026 | 3,220 | 3,235 | 3,235 | 3,250 | 3,220 | 103,651 |
| February 12, 2026 | 3,210 | 3,250 | 3,250 | 3,260 | 3,210 | 215,952 |
| February 11, 2026 | 3,250 | 3,215 | 3,215 | 3,250 | 3,200 | 327,983 |
| February 10, 2026 | 3,165 | 3,215 | 3,215 | 3,215 | 3,165 | 165,381 |
| February 09, 2026 | 3,130 | 3,180 | 3,180 | 3,220 | 3,080 | 532,690 |
| February 06, 2026 | 3,195 | 3,190 | 3,190 | 3,195 | 3,120 | 223,141 |
| February 05, 2026 | 3,180 | 3,195 | 3,195 | 3,215 | 3,160 | 245,307 |
| February 04, 2026 | 3,180 | 3,190 | 3,190 | 3,195 | 3,140 | 172,146 |
| February 03, 2026 | 3,195 | 3,150 | 3,150 | 3,200 | 3,125 | 308,658 |
| February 02, 2026 | 3,275 | 3,165 | 3,165 | 3,275 | 3,125 | 478,715 |
| January 30, 2026 | 3,245 | 3,215 | 3,215 | 3,335 | 3,185 | 482,702 |
| January 29, 2026 | 3,230 | 3,240 | 3,240 | 3,250 | 3,205 | 438,605 |
| January 28, 2026 | 3,185 | 3,225 | 3,225 | 3,230 | 3,170 | 263,482 |
| January 27, 2026 | 3,160 | 3,185 | 3,185 | 3,195 | 3,160 | 42,801 |
| January 26, 2026 | 3,180 | 3,185 | 3,185 | 3,200 | 3,155 | 50,865 |
| January 23, 2026 | 3,140 | 3,180 | 3,180 | 3,180 | 3,135 | 368,910 |
| January 22, 2026 | 3,100 | 3,140 | 3,140 | 3,145 | 3,100 | 224,176 |
| January 21, 2026 | 3,070 | 3,115 | 3,115 | 3,120 | 3,055 | 257,635 |
| January 20, 2026 | 3,070 | 3,070 | 3,070 | 3,090 | 3,045 | 67,176 |
| January 19, 2026 | 3,110 | 3,070 | 3,070 | 3,110 | 3,050 | 68,485 |
| January 16, 2026 | 3,100 | 3,080 | 3,080 | 3,100 | 3,070 | 62,099 |
| January 15, 2026 | 3,110 | 3,100 | 3,100 | 3,125 | 3,085 | 54,334 |
| January 14, 2026 | 3,110 | 3,100 | 3,100 | 3,135 | 3,080 | 89,043 |
| January 13, 2026 | 3,165 | 3,110 | 3,110 | 3,165 | 3,090 | 96,406 |
| January 12, 2026 | 3,120 | 3,125 | 3,125 | 3,135 | 3,110 | 52,990 |
| January 09, 2026 | 3,140 | 3,125 | 3,125 | 3,155 | 3,110 | 72,098 |
| January 08, 2026 | 3,140 | 3,140 | 3,140 | 3,175 | 3,105 | 64,395 |
| January 07, 2026 | 3,130 | 3,140 | 3,140 | 3,150 | 3,105 | 91,074 |
| January 06, 2026 | 3,120 | 3,130 | 3,130 | 3,145 | 3,115 | 60,837 |
| January 05, 2026 | 3,130 | 3,120 | 3,120 | 3,175 | 3,100 | 144,861 |
| January 02, 2026 | 3,120 | 3,130 | 3,130 | 3,160 | 3,115 | 453,246 |
| December 30, 2025 | 3,115 | 3,120 | 3,120 | 3,155 | 3,115 | 33,472 |
| December 29, 2025 | 3,200 | 3,120 | 3,120 | 3,200 | 3,110 | 133,030 |
| December 26, 2025 | 3,200 | 3,200 | 3,200 | 3,220 | 3,180 | 128,234 |
| December 24, 2025 | 3,220 | 3,215 | 3,215 | 3,220 | 3,200 | 92,625 |
| December 23, 2025 | 3,210 | 3,205 | 3,205 | 3,220 | 3,180 | 101,374 |
| December 22, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,190 | 83,057 |
| December 19, 2025 | 3,170 | 3,220 | 3,220 | 3,230 | 3,160 | 170,641 |
| December 18, 2025 | 3,190 | 3,160 | 3,160 | 3,210 | 3,150 | 189,384 |
| December 17, 2025 | 3,190 | 3,210 | 3,210 | 3,220 | 3,170 | 109,977 |
| December 16, 2025 | 3,225 | 3,215 | 3,215 | 3,235 | 3,175 | 77,859 |
| December 15, 2025 | 3,200 | 3,215 | 3,215 | 3,245 | 3,175 | 201,850 |
| December 12, 2025 | 3,165 | 3,200 | 3,200 | 3,205 | 3,150 | 189,094 |
| December 11, 2025 | 3,170 | 3,170 | 3,170 | 3,195 | 3,160 | 119,098 |
| December 10, 2025 | 3,155 | 3,170 | 3,170 | 3,185 | 3,145 | 97,478 |
| December 09, 2025 | 3,155 | 3,155 | 3,155 | 3,170 | 3,140 | 95,848 |
| December 08, 2025 | 3,190 | 3,155 | 3,155 | 3,190 | 3,120 | 112,358 |
| December 05, 2025 | 3,140 | 3,155 | 3,155 | 3,170 | 3,130 | 58,109 |
| December 04, 2025 | 3,140 | 3,140 | 3,140 | 3,160 | 3,130 | 70,762 |
| December 03, 2025 | 3,155 | 3,140 | 3,140 | 3,165 | 3,120 | 57,074 |
| December 02, 2025 | 3,140 | 3,150 | 3,150 | 3,175 | 3,140 | 125,042 |
| December 01, 2025 | 3,155 | 3,155 | 3,155 | 3,155 | 3,135 | 85,228 |
| November 28, 2025 | 3,115 | 3,145 | 3,145 | 3,145 | 3,110 | 49,251 |
| November 27, 2025 | 3,145 | 3,110 | 3,110 | 3,145 | 3,110 | 60,290 |
| November 26, 2025 | 3,130 | 3,125 | 3,125 | 3,180 | 3,115 | 56,544 |
| November 25, 2025 | 3,140 | 3,150 | 3,150 | 3,160 | 3,125 | 68,717 |
| November 24, 2025 | 3,105 | 3,140 | 3,140 | 3,160 | 3,105 | 183,481 |
| November 21, 2025 | 3,115 | 3,115 | 3,115 | 3,120 | 3,070 | 52,595 |