4,540.00
+50(+1.11%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,520 | 4,540 | 4,540 | 4,560 | 4,400 | 25,383 |
| February 19, 2026 | 4,365 | 4,490 | 4,490 | 4,530 | 4,340 | 34,700 |
| February 13, 2026 | 4,250 | 4,365 | 4,365 | 4,390 | 4,250 | 29,238 |
| February 12, 2026 | 4,410 | 4,295 | 4,295 | 4,435 | 4,210 | 39,173 |
| February 11, 2026 | 4,345 | 4,340 | 4,340 | 4,445 | 4,295 | 32,264 |
| February 10, 2026 | 4,160 | 4,320 | 4,320 | 4,330 | 4,100 | 86,285 |
| February 09, 2026 | 3,935 | 4,125 | 4,125 | 4,125 | 3,935 | 60,543 |
| February 06, 2026 | 3,980 | 3,925 | 3,925 | 3,980 | 3,815 | 35,723 |
| February 05, 2026 | 3,810 | 3,945 | 3,945 | 4,120 | 3,810 | 60,446 |
| February 04, 2026 | 3,800 | 3,810 | 3,810 | 3,835 | 3,710 | 9,907 |
| February 03, 2026 | 3,710 | 3,800 | 3,800 | 3,810 | 3,710 | 14,362 |
| February 02, 2026 | 3,750 | 3,725 | 3,725 | 3,750 | 3,610 | 12,748 |
| January 30, 2026 | 3,675 | 3,730 | 3,730 | 3,745 | 3,560 | 7,588 |
| January 29, 2026 | 3,685 | 3,770 | 3,770 | 3,770 | 3,685 | 10,442 |
| January 28, 2026 | 3,845 | 3,725 | 3,725 | 3,845 | 3,685 | 8,603 |
| January 27, 2026 | 3,780 | 3,725 | 3,725 | 3,780 | 3,700 | 4,044 |
| January 26, 2026 | 3,710 | 3,715 | 3,715 | 3,790 | 3,710 | 8,244 |
| January 23, 2026 | 3,685 | 3,795 | 3,795 | 3,815 | 3,680 | 13,808 |
| January 22, 2026 | 3,785 | 3,785 | 3,785 | 3,860 | 3,660 | 12,473 |
| January 21, 2026 | 3,765 | 3,725 | 3,725 | 3,765 | 3,685 | 3,128 |
| January 20, 2026 | 3,670 | 3,770 | 3,770 | 3,780 | 3,665 | 10,505 |
| January 19, 2026 | 3,685 | 3,730 | 3,730 | 3,760 | 3,685 | 3,537 |
| January 16, 2026 | 3,685 | 3,730 | 3,730 | 3,730 | 3,670 | 1,540 |
| January 15, 2026 | 3,725 | 3,730 | 3,730 | 3,730 | 3,680 | 603 |
| January 14, 2026 | 3,660 | 3,715 | 3,715 | 3,715 | 3,600 | 6,137 |
| January 13, 2026 | 3,575 | 3,620 | 3,620 | 3,660 | 3,575 | 1,672 |
| January 12, 2026 | 3,575 | 3,575 | 3,575 | 3,610 | 3,565 | 2,026 |
| January 09, 2026 | 3,545 | 3,610 | 3,610 | 3,665 | 3,545 | 2,105 |
| January 08, 2026 | 3,695 | 3,590 | 3,590 | 3,695 | 3,530 | 7,813 |
| January 07, 2026 | 3,690 | 3,625 | 3,625 | 3,690 | 3,600 | 7,036 |
| January 06, 2026 | 3,660 | 3,625 | 3,625 | 3,700 | 3,615 | 19,538 |
| January 05, 2026 | 3,760 | 3,690 | 3,690 | 3,760 | 3,620 | 19,706 |
| January 02, 2026 | 3,750 | 3,630 | 3,630 | 3,785 | 3,620 | 42,597 |
| December 30, 2025 | 3,800 | 3,750 | 3,750 | 3,800 | 3,645 | 5,843 |
| December 29, 2025 | 3,760 | 3,765 | 3,765 | 3,800 | 3,740 | 242 |
| December 26, 2025 | 3,760 | 3,760 | 3,760 | 3,760 | 3,735 | 2,259 |
| December 24, 2025 | 3,800 | 3,760 | 3,760 | 3,800 | 3,730 | 35,698 |
| December 23, 2025 | 3,815 | 3,750 | 3,750 | 3,815 | 3,750 | 5,711 |
| December 22, 2025 | 3,760 | 3,765 | 3,765 | 3,780 | 3,755 | 1,443 |
| December 19, 2025 | 3,775 | 3,775 | 3,775 | 3,810 | 3,760 | 24,126 |
| December 18, 2025 | 3,800 | 3,785 | 3,785 | 3,800 | 3,760 | 1,844 |
| December 17, 2025 | 3,825 | 3,800 | 3,800 | 3,825 | 3,750 | 62,812 |
| December 16, 2025 | 3,825 | 3,810 | 3,810 | 3,845 | 3,785 | 6,231 |
| December 15, 2025 | 3,830 | 3,805 | 3,805 | 3,845 | 3,770 | 12,844 |
| December 12, 2025 | 3,805 | 3,830 | 3,830 | 3,830 | 3,750 | 15,248 |
| December 11, 2025 | 3,790 | 3,785 | 3,785 | 3,795 | 3,770 | 3,628 |
| December 10, 2025 | 3,815 | 3,755 | 3,755 | 3,830 | 3,750 | 5,325 |
| December 09, 2025 | 3,740 | 3,770 | 3,770 | 3,850 | 3,735 | 15,616 |
| December 08, 2025 | 3,800 | 3,740 | 3,740 | 3,800 | 3,735 | 13,283 |
| December 05, 2025 | 3,800 | 3,800 | 3,800 | 3,850 | 3,735 | 20,372 |
| December 04, 2025 | 3,765 | 3,795 | 3,795 | 3,840 | 3,695 | 40,939 |
| December 03, 2025 | 3,735 | 3,755 | 3,755 | 3,760 | 3,655 | 25,262 |
| December 02, 2025 | 3,565 | 3,705 | 3,705 | 3,725 | 3,540 | 35,076 |
| December 01, 2025 | 3,570 | 3,570 | 3,570 | 3,620 | 3,535 | 17,776 |
| November 28, 2025 | 3,575 | 3,570 | 3,570 | 3,600 | 3,520 | 12,638 |
| November 27, 2025 | 3,630 | 3,575 | 3,575 | 3,635 | 3,565 | 6,852 |
| November 26, 2025 | 3,610 | 3,600 | 3,600 | 3,755 | 3,530 | 16,097 |
| November 25, 2025 | 3,590 | 3,570 | 3,570 | 3,615 | 3,525 | 12,666 |
| November 24, 2025 | 3,605 | 3,570 | 3,570 | 3,635 | 3,530 | 12,801 |
| November 21, 2025 | 3,730 | 3,585 | 3,585 | 3,730 | 3,505 | 46,379 |