3,610.00
+110(+3.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,530 | 3,610 | 3,610 | 3,635 | 3,510 | 511,085 |
| February 19, 2026 | 3,390 | 3,500 | 3,500 | 3,510 | 3,330 | 508,317 |
| February 13, 2026 | 3,315 | 3,370 | 3,370 | 3,390 | 3,310 | 221,722 |
| February 12, 2026 | 3,285 | 3,325 | 3,325 | 3,340 | 3,280 | 151,615 |
| February 11, 2026 | 3,270 | 3,285 | 3,285 | 3,305 | 3,270 | 103,924 |
| February 10, 2026 | 3,230 | 3,270 | 3,270 | 3,275 | 3,205 | 115,249 |
| February 09, 2026 | 3,225 | 3,220 | 3,220 | 3,280 | 3,195 | 104,843 |
| February 06, 2026 | 3,250 | 3,220 | 3,220 | 3,250 | 3,140 | 112,902 |
| February 05, 2026 | 3,270 | 3,240 | 3,240 | 3,315 | 3,210 | 169,538 |
| February 04, 2026 | 3,235 | 3,250 | 3,250 | 3,260 | 3,190 | 133,699 |
| February 03, 2026 | 3,120 | 3,190 | 3,190 | 3,195 | 3,120 | 118,202 |
| February 02, 2026 | 3,195 | 3,115 | 3,115 | 3,195 | 3,095 | 139,615 |
| January 30, 2026 | 3,220 | 3,195 | 3,195 | 3,250 | 3,170 | 54,267 |
| January 29, 2026 | 3,165 | 3,220 | 3,220 | 3,220 | 3,120 | 157,411 |
| January 28, 2026 | 3,190 | 3,175 | 3,175 | 3,250 | 3,145 | 146,669 |
| January 27, 2026 | 3,140 | 3,175 | 3,175 | 3,200 | 3,095 | 99,323 |
| January 26, 2026 | 3,100 | 3,120 | 3,120 | 3,140 | 3,065 | 94,337 |
| January 23, 2026 | 3,010 | 3,100 | 3,100 | 3,130 | 3,005 | 126,878 |
| January 22, 2026 | 3,020 | 3,035 | 3,035 | 3,040 | 2,985 | 48,366 |
| January 21, 2026 | 3,040 | 3,015 | 3,015 | 3,110 | 2,970 | 102,643 |
| January 20, 2026 | 3,040 | 3,040 | 3,040 | 3,065 | 3,020 | 63,623 |
| January 19, 2026 | 3,010 | 3,040 | 3,040 | 3,055 | 2,995 | 81,808 |
| January 16, 2026 | 2,995 | 3,010 | 3,010 | 3,020 | 2,980 | 72,363 |
| January 15, 2026 | 3,025 | 3,000 | 3,000 | 3,050 | 2,980 | 102,573 |
| January 14, 2026 | 2,940 | 2,995 | 2,995 | 3,010 | 2,930 | 95,029 |
| January 13, 2026 | 2,955 | 2,940 | 2,940 | 2,965 | 2,900 | 105,589 |
| January 12, 2026 | 2,930 | 2,955 | 2,955 | 2,955 | 2,900 | 62,449 |
| January 09, 2026 | 2,940 | 2,930 | 2,930 | 2,945 | 2,905 | 35,375 |
| January 08, 2026 | 2,950 | 2,930 | 2,930 | 2,950 | 2,905 | 76,614 |
| January 07, 2026 | 3,015 | 2,950 | 2,950 | 3,025 | 2,945 | 116,238 |
| January 06, 2026 | 3,000 | 3,010 | 3,010 | 3,010 | 2,955 | 127,710 |
| January 05, 2026 | 3,050 | 3,000 | 3,000 | 3,055 | 2,995 | 84,559 |
| January 02, 2026 | 3,090 | 3,045 | 3,045 | 3,095 | 3,030 | 65,913 |
| December 30, 2025 | 3,105 | 3,090 | 3,090 | 3,115 | 3,070 | 36,447 |
| December 29, 2025 | 3,115 | 3,105 | 3,105 | 3,115 | 3,060 | 33,380 |
| December 26, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,085 | 51,960 |
| December 24, 2025 | 3,115 | 3,130 | 3,130 | 3,145 | 3,095 | 66,185 |
| December 23, 2025 | 3,150 | 3,130 | 3,130 | 3,150 | 3,115 | 27,009 |
| December 22, 2025 | 3,160 | 3,150 | 3,150 | 3,175 | 3,130 | 74,172 |
| December 19, 2025 | 3,165 | 3,160 | 3,160 | 3,165 | 3,115 | 61,836 |
| December 18, 2025 | 3,165 | 3,160 | 3,160 | 3,170 | 3,115 | 23,810 |
| December 17, 2025 | 3,155 | 3,165 | 3,165 | 3,165 | 3,130 | 30,342 |
| December 16, 2025 | 3,160 | 3,155 | 3,155 | 3,180 | 3,130 | 53,446 |
| December 15, 2025 | 3,205 | 3,195 | 3,195 | 3,205 | 3,180 | 20,490 |
| December 12, 2025 | 3,200 | 3,205 | 3,205 | 3,205 | 3,180 | 67,227 |
| December 11, 2025 | 3,125 | 3,170 | 3,170 | 3,190 | 3,085 | 120,520 |
| December 10, 2025 | 3,100 | 3,095 | 3,095 | 3,110 | 3,075 | 25,525 |
| December 09, 2025 | 3,150 | 3,100 | 3,100 | 3,150 | 3,050 | 165,342 |
| December 08, 2025 | 3,180 | 3,150 | 3,150 | 3,180 | 3,105 | 71,327 |
| December 05, 2025 | 3,135 | 3,180 | 3,180 | 3,180 | 3,120 | 18,080 |
| December 04, 2025 | 3,195 | 3,160 | 3,160 | 3,195 | 3,115 | 47,033 |
| December 03, 2025 | 3,170 | 3,180 | 3,180 | 3,200 | 3,125 | 69,821 |
| December 02, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,080 | 19,676 |
| December 01, 2025 | 3,135 | 3,095 | 3,095 | 3,165 | 3,085 | 25,227 |
| November 28, 2025 | 3,105 | 3,130 | 3,130 | 3,135 | 3,095 | 35,256 |
| November 27, 2025 | 3,105 | 3,100 | 3,100 | 3,175 | 3,100 | 59,749 |
| November 26, 2025 | 3,070 | 3,100 | 3,100 | 3,105 | 3,060 | 22,177 |
| November 25, 2025 | 3,070 | 3,065 | 3,065 | 3,100 | 3,045 | 67,168 |
| November 24, 2025 | 3,085 | 3,080 | 3,080 | 3,120 | 3,065 | 17,434 |
| November 21, 2025 | 3,170 | 3,080 | 3,080 | 3,170 | 3,050 | 111,441 |