3,725.00
+55(+1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,670 | 3,725 | 3,725 | 3,755 | 3,570 | 105,490 |
| February 19, 2026 | 3,560 | 3,670 | 3,670 | 3,730 | 3,535 | 76,292 |
| February 13, 2026 | 3,600 | 3,560 | 3,560 | 3,635 | 3,520 | 14,043 |
| February 12, 2026 | 3,500 | 3,585 | 3,585 | 3,595 | 3,490 | 14,616 |
| February 11, 2026 | 3,500 | 3,525 | 3,525 | 3,550 | 3,445 | 27,681 |
| February 10, 2026 | 3,480 | 3,495 | 3,495 | 3,500 | 3,430 | 17,666 |
| February 09, 2026 | 3,495 | 3,480 | 3,480 | 3,590 | 3,410 | 23,372 |
| February 06, 2026 | 3,365 | 3,495 | 3,495 | 3,500 | 3,340 | 27,990 |
| February 05, 2026 | 3,405 | 3,425 | 3,425 | 3,460 | 3,380 | 26,305 |
| February 04, 2026 | 3,475 | 3,460 | 3,460 | 3,515 | 3,380 | 26,798 |
| February 03, 2026 | 3,360 | 3,395 | 3,395 | 3,420 | 3,320 | 32,353 |
| February 02, 2026 | 3,350 | 3,325 | 3,325 | 3,415 | 3,205 | 77,552 |
| January 30, 2026 | 3,250 | 3,305 | 3,305 | 3,335 | 3,250 | 41,421 |
| January 29, 2026 | 3,290 | 3,290 | 3,290 | 3,500 | 3,210 | 108,296 |
| January 28, 2026 | 3,220 | 3,290 | 3,290 | 3,315 | 3,210 | 33,530 |
| January 27, 2026 | 3,380 | 3,220 | 3,220 | 3,380 | 3,205 | 20,838 |
| January 26, 2026 | 3,180 | 3,285 | 3,285 | 3,310 | 3,180 | 29,733 |
| January 23, 2026 | 3,170 | 3,180 | 3,180 | 3,205 | 3,140 | 24,619 |
| January 22, 2026 | 3,180 | 3,170 | 3,170 | 3,250 | 3,065 | 39,621 |
| January 21, 2026 | 3,250 | 3,170 | 3,170 | 3,285 | 3,030 | 35,004 |
| January 20, 2026 | 3,270 | 3,265 | 3,265 | 3,335 | 3,215 | 43,210 |
| January 19, 2026 | 3,240 | 3,280 | 3,280 | 3,335 | 3,200 | 37,106 |
| January 16, 2026 | 3,320 | 3,260 | 3,260 | 3,400 | 3,160 | 19,313 |
| January 15, 2026 | 3,330 | 3,360 | 3,360 | 3,380 | 3,320 | 9,497 |
| January 14, 2026 | 3,190 | 3,300 | 3,300 | 3,300 | 3,190 | 41,544 |
| January 13, 2026 | 3,310 | 3,310 | 3,310 | 3,320 | 3,280 | 5,134 |
| January 12, 2026 | 3,365 | 3,350 | 3,350 | 3,365 | 3,340 | 7,626 |
| January 09, 2026 | 3,245 | 3,340 | 3,340 | 3,365 | 3,235 | 7,348 |
| January 08, 2026 | 3,270 | 3,245 | 3,245 | 3,270 | 3,240 | 12,718 |
| January 07, 2026 | 3,350 | 3,340 | 3,340 | 3,350 | 3,280 | 21,826 |
| January 06, 2026 | 3,390 | 3,350 | 3,350 | 3,425 | 3,300 | 22,518 |
| January 05, 2026 | 3,420 | 3,405 | 3,405 | 3,475 | 3,325 | 32,441 |
| January 02, 2026 | 3,430 | 3,430 | 3,430 | 3,475 | 3,335 | 20,486 |
| December 30, 2025 | 3,410 | 3,410 | 3,410 | 3,415 | 3,280 | 18,008 |
| December 29, 2025 | 3,325 | 3,400 | 3,400 | 3,415 | 3,315 | 30,149 |
| December 26, 2025 | 3,380 | 3,415 | 3,415 | 3,460 | 3,310 | 32,165 |
| December 24, 2025 | 3,430 | 3,440 | 3,440 | 3,505 | 3,430 | 17,946 |
| December 23, 2025 | 3,530 | 3,455 | 3,455 | 3,580 | 3,400 | 44,852 |
| December 22, 2025 | 3,560 | 3,580 | 3,580 | 3,750 | 3,525 | 37,172 |
| December 19, 2025 | 3,560 | 3,605 | 3,605 | 3,605 | 3,530 | 26,561 |
| December 18, 2025 | 3,495 | 3,600 | 3,600 | 3,605 | 3,455 | 20,064 |
| December 17, 2025 | 3,580 | 3,525 | 3,525 | 3,655 | 3,435 | 49,174 |
| December 16, 2025 | 3,695 | 3,645 | 3,645 | 3,695 | 3,590 | 28,220 |
| December 15, 2025 | 3,615 | 3,695 | 3,695 | 3,695 | 3,560 | 51,403 |
| December 12, 2025 | 3,615 | 3,700 | 3,700 | 3,700 | 3,600 | 33,226 |
| December 11, 2025 | 3,665 | 3,640 | 3,640 | 3,745 | 3,545 | 72,075 |
| December 10, 2025 | 3,700 | 3,680 | 3,680 | 3,760 | 3,635 | 35,372 |
| December 09, 2025 | 3,690 | 3,740 | 3,740 | 3,755 | 3,635 | 50,478 |
| December 08, 2025 | 3,595 | 3,750 | 3,750 | 3,940 | 3,550 | 199,186 |
| December 05, 2025 | 3,410 | 3,595 | 3,595 | 3,670 | 3,370 | 173,739 |
| December 04, 2025 | 3,380 | 3,425 | 3,425 | 3,490 | 3,335 | 15,335 |
| December 03, 2025 | 3,355 | 3,370 | 3,370 | 3,385 | 3,325 | 13,036 |
| December 02, 2025 | 3,290 | 3,335 | 3,335 | 3,350 | 3,270 | 12,805 |
| December 01, 2025 | 3,270 | 3,300 | 3,300 | 3,520 | 3,260 | 22,938 |
| November 28, 2025 | 3,320 | 3,285 | 3,285 | 3,320 | 3,255 | 14,079 |
| November 27, 2025 | 3,330 | 3,325 | 3,325 | 3,330 | 3,250 | 20,868 |
| November 26, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,260 | 14,503 |
| November 25, 2025 | 3,380 | 3,300 | 3,300 | 3,380 | 3,285 | 17,746 |
| November 24, 2025 | 3,335 | 3,385 | 3,385 | 3,430 | 3,250 | 41,490 |
| November 21, 2025 | 3,300 | 3,375 | 3,375 | 3,415 | 3,300 | 31,925 |