4,275.00
-50(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,315 | 4,275 | 4,275 | 4,345 | 4,195 | 2.25M |
| February 19, 2026 | 4,060 | 4,325 | 4,325 | 4,425 | 4,060 | 6.06M |
| February 13, 2026 | 4,015 | 4,040 | 4,040 | 4,110 | 3,950 | 2.23M |
| February 12, 2026 | 4,020 | 4,080 | 4,080 | 4,185 | 3,950 | 3.67M |
| February 11, 2026 | 4,040 | 4,015 | 4,015 | 4,065 | 3,955 | 2.19M |
| February 10, 2026 | 3,945 | 4,020 | 4,020 | 4,055 | 3,915 | 3.18M |
| February 09, 2026 | 4,020 | 3,945 | 3,945 | 4,070 | 3,885 | 2.95M |
| February 06, 2026 | 3,905 | 3,965 | 3,965 | 4,100 | 3,825 | 5.14M |
| February 05, 2026 | 3,710 | 3,920 | 3,920 | 4,040 | 3,695 | 10.8M |
| February 04, 2026 | 3,750 | 3,745 | 3,745 | 3,820 | 3,710 | 3.01M |
| February 03, 2026 | 3,730 | 3,750 | 3,750 | 3,855 | 3,730 | 2.64M |
| February 02, 2026 | 3,845 | 3,665 | 3,665 | 3,870 | 3,660 | 3.55M |
| January 30, 2026 | 3,860 | 3,885 | 3,885 | 3,970 | 3,805 | 5.01M |
| January 29, 2026 | 4,070 | 3,920 | 3,920 | 4,100 | 3,790 | 8.21M |
| January 28, 2026 | 3,655 | 3,980 | 3,980 | 4,670 | 3,650 | 40.06M |
| January 27, 2026 | 3,550 | 3,595 | 3,595 | 3,970 | 3,440 | 6.18M |
| January 26, 2026 | 3,530 | 3,560 | 3,560 | 3,590 | 3,515 | 611,213 |
| January 23, 2026 | 3,505 | 3,525 | 3,525 | 3,540 | 3,455 | 681,729 |
| January 22, 2026 | 3,600 | 3,500 | 3,500 | 3,680 | 3,490 | 865,392 |
| January 21, 2026 | 3,560 | 3,580 | 3,580 | 3,635 | 3,515 | 647,927 |
| January 20, 2026 | 3,530 | 3,600 | 3,600 | 3,695 | 3,465 | 1.33M |
| January 19, 2026 | 3,505 | 3,530 | 3,530 | 3,580 | 3,460 | 720,529 |
| January 16, 2026 | 3,530 | 3,500 | 3,500 | 3,680 | 3,480 | 1.25M |
| January 15, 2026 | 3,470 | 3,510 | 3,510 | 3,510 | 3,425 | 371,548 |
| January 14, 2026 | 3,515 | 3,470 | 3,470 | 3,555 | 3,450 | 424,049 |
| January 13, 2026 | 3,500 | 3,495 | 3,495 | 3,565 | 3,470 | 551,994 |
| January 12, 2026 | 3,475 | 3,480 | 3,480 | 3,600 | 3,450 | 636,628 |
| January 09, 2026 | 3,430 | 3,470 | 3,470 | 3,470 | 3,385 | 538,418 |
| January 08, 2026 | 3,570 | 3,390 | 3,390 | 3,570 | 3,380 | 865,484 |
| January 07, 2026 | 3,515 | 3,575 | 3,575 | 3,625 | 3,470 | 819,092 |
| January 06, 2026 | 3,520 | 3,490 | 3,490 | 3,685 | 3,465 | 681,333 |
| January 05, 2026 | 3,500 | 3,530 | 3,530 | 3,570 | 3,455 | 468,592 |
| January 02, 2026 | 3,485 | 3,495 | 3,495 | 3,570 | 3,455 | 384,801 |
| December 30, 2025 | 3,530 | 3,500 | 3,500 | 3,530 | 3,455 | 176,059 |
| December 29, 2025 | 3,580 | 3,505 | 3,505 | 3,590 | 3,505 | 300,097 |
| December 26, 2025 | 3,665 | 3,535 | 3,535 | 3,690 | 3,535 | 270,807 |
| December 24, 2025 | 3,720 | 3,590 | 3,590 | 3,735 | 3,590 | 357,054 |
| December 23, 2025 | 3,790 | 3,670 | 3,670 | 3,790 | 3,660 | 302,335 |
| December 22, 2025 | 3,640 | 3,730 | 3,730 | 3,750 | 3,615 | 386,673 |
| December 19, 2025 | 3,635 | 3,585 | 3,585 | 3,670 | 3,550 | 328,401 |
| December 18, 2025 | 3,590 | 3,585 | 3,585 | 3,625 | 3,550 | 289,854 |
| December 17, 2025 | 3,730 | 3,660 | 3,660 | 3,750 | 3,630 | 347,109 |
| December 16, 2025 | 3,800 | 3,690 | 3,690 | 3,800 | 3,655 | 458,692 |
| December 15, 2025 | 3,610 | 3,795 | 3,795 | 3,840 | 3,595 | 835,394 |
| December 12, 2025 | 3,475 | 3,680 | 3,680 | 3,690 | 3,435 | 1.11M |
| December 11, 2025 | 3,520 | 3,430 | 3,430 | 3,540 | 3,360 | 4.13M |
| December 10, 2025 | 3,535 | 3,505 | 3,505 | 3,550 | 3,470 | 430,560 |
| December 09, 2025 | 3,585 | 3,555 | 3,555 | 3,600 | 3,515 | 384,739 |
| December 08, 2025 | 3,610 | 3,645 | 3,645 | 3,655 | 3,575 | 529,004 |
| December 05, 2025 | 3,515 | 3,600 | 3,600 | 3,645 | 3,475 | 761,680 |
| December 04, 2025 | 3,700 | 3,535 | 3,535 | 3,700 | 3,525 | 767,544 |
| December 03, 2025 | 3,615 | 3,595 | 3,595 | 3,680 | 3,545 | 1.21M |
| December 02, 2025 | 3,660 | 3,690 | 3,690 | 4,010 | 3,500 | 7.64M |
| December 01, 2025 | 3,380 | 3,315 | 3,315 | 3,410 | 3,300 | 183,161 |
| November 28, 2025 | 3,240 | 3,350 | 3,350 | 3,410 | 3,240 | 417,288 |
| November 27, 2025 | 3,300 | 3,250 | 3,250 | 3,340 | 3,210 | 313,549 |
| November 26, 2025 | 3,270 | 3,310 | 3,310 | 3,325 | 3,255 | 253,791 |
| November 25, 2025 | 3,310 | 3,250 | 3,250 | 3,350 | 3,245 | 253,815 |
| November 24, 2025 | 3,270 | 3,250 | 3,250 | 3,315 | 3,245 | 213,797 |
| November 21, 2025 | 3,250 | 3,240 | 3,240 | 3,280 | 3,200 | 193,485 |