3,975.00
+30(+0.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,985 | 3,975 | 3,975 | 3,985 | 3,930 | 68,827 |
| February 19, 2026 | 3,910 | 3,945 | 3,945 | 3,975 | 3,895 | 66,471 |
| February 13, 2026 | 3,920 | 3,910 | 3,910 | 3,920 | 3,890 | 26,195 |
| February 12, 2026 | 3,860 | 3,905 | 3,905 | 3,915 | 3,860 | 64,611 |
| February 11, 2026 | 3,870 | 3,860 | 3,860 | 3,905 | 3,835 | 43,525 |
| February 10, 2026 | 3,840 | 3,895 | 3,895 | 3,895 | 3,840 | 28,581 |
| February 09, 2026 | 3,800 | 3,840 | 3,840 | 3,870 | 3,800 | 10,941 |
| February 06, 2026 | 3,835 | 3,790 | 3,790 | 3,865 | 3,735 | 36,735 |
| February 05, 2026 | 3,865 | 3,875 | 3,875 | 3,885 | 3,830 | 36,332 |
| February 04, 2026 | 3,725 | 3,865 | 3,865 | 3,880 | 3,725 | 56,674 |
| February 03, 2026 | 3,730 | 3,760 | 3,760 | 3,810 | 3,730 | 36,862 |
| February 02, 2026 | 3,805 | 3,725 | 3,725 | 3,830 | 3,710 | 61,950 |
| January 30, 2026 | 3,855 | 3,805 | 3,805 | 3,880 | 3,785 | 102,129 |
| January 29, 2026 | 3,900 | 3,870 | 3,870 | 3,900 | 3,770 | 82,430 |
| January 28, 2026 | 3,895 | 3,870 | 3,870 | 3,895 | 3,825 | 60,488 |
| January 27, 2026 | 3,835 | 3,880 | 3,880 | 3,890 | 3,800 | 79,357 |
| January 26, 2026 | 3,695 | 3,835 | 3,835 | 4,110 | 3,695 | 364,056 |
| January 23, 2026 | 3,670 | 3,695 | 3,695 | 3,710 | 3,650 | 33,482 |
| January 22, 2026 | 3,580 | 3,630 | 3,630 | 3,650 | 3,575 | 44,271 |
| January 21, 2026 | 3,605 | 3,590 | 3,590 | 3,610 | 3,520 | 61,748 |
| January 20, 2026 | 3,585 | 3,650 | 3,650 | 3,650 | 3,570 | 81,198 |
| January 19, 2026 | 3,630 | 3,585 | 3,585 | 3,630 | 3,550 | 83,759 |
| January 16, 2026 | 3,700 | 3,630 | 3,630 | 3,710 | 3,610 | 39,973 |
| January 15, 2026 | 3,680 | 3,640 | 3,640 | 3,680 | 3,605 | 31,298 |
| January 14, 2026 | 3,620 | 3,635 | 3,635 | 3,665 | 3,605 | 40,800 |
| January 13, 2026 | 3,690 | 3,620 | 3,620 | 3,690 | 3,610 | 42,778 |
| January 12, 2026 | 3,605 | 3,690 | 3,690 | 3,690 | 3,595 | 48,615 |
| January 09, 2026 | 3,580 | 3,605 | 3,605 | 3,700 | 3,580 | 35,989 |
| January 08, 2026 | 3,680 | 3,585 | 3,585 | 3,680 | 3,560 | 82,383 |
| January 07, 2026 | 3,740 | 3,680 | 3,680 | 3,740 | 3,675 | 44,462 |
| January 06, 2026 | 3,800 | 3,740 | 3,740 | 3,845 | 3,700 | 63,694 |
| January 05, 2026 | 3,765 | 3,740 | 3,740 | 3,795 | 3,720 | 66,283 |
| January 02, 2026 | 3,830 | 3,795 | 3,795 | 3,835 | 3,755 | 30,527 |
| December 30, 2025 | 3,805 | 3,780 | 3,780 | 3,805 | 3,760 | 26,910 |
| December 29, 2025 | 3,855 | 3,805 | 3,805 | 3,855 | 3,775 | 37,892 |
| December 26, 2025 | 3,860 | 3,865 | 3,865 | 3,880 | 3,805 | 51,947 |
| December 24, 2025 | 3,905 | 3,855 | 3,855 | 3,905 | 3,800 | 128,176 |
| December 23, 2025 | 3,925 | 3,860 | 3,860 | 3,930 | 3,855 | 107,355 |
| December 22, 2025 | 3,940 | 3,930 | 3,930 | 3,970 | 3,925 | 17,140 |
| December 19, 2025 | 4,000 | 3,940 | 3,940 | 4,000 | 3,930 | 15,832 |
| December 18, 2025 | 3,980 | 3,945 | 3,945 | 3,980 | 3,930 | 14,601 |
| December 17, 2025 | 4,040 | 3,960 | 3,960 | 4,040 | 3,930 | 31,999 |
| December 16, 2025 | 3,945 | 3,980 | 3,980 | 4,010 | 3,935 | 39,005 |
| December 15, 2025 | 3,985 | 3,980 | 3,980 | 4,000 | 3,940 | 29,949 |
| December 12, 2025 | 3,995 | 3,965 | 3,965 | 3,995 | 3,905 | 20,148 |
| December 11, 2025 | 3,995 | 3,940 | 3,940 | 3,995 | 3,910 | 16,845 |
| December 10, 2025 | 3,930 | 3,920 | 3,920 | 3,945 | 3,905 | 15,690 |
| December 09, 2025 | 3,900 | 3,930 | 3,930 | 3,935 | 3,875 | 23,849 |
| December 08, 2025 | 4,000 | 3,930 | 3,930 | 4,000 | 3,905 | 215,701 |
| December 05, 2025 | 3,950 | 3,930 | 3,930 | 3,950 | 3,910 | 17,486 |
| December 04, 2025 | 3,900 | 3,935 | 3,935 | 3,940 | 3,885 | 14,263 |
| December 03, 2025 | 3,925 | 3,900 | 3,900 | 3,925 | 3,890 | 8,300 |
| December 02, 2025 | 3,965 | 3,900 | 3,900 | 3,965 | 3,840 | 18,922 |
| December 01, 2025 | 3,940 | 3,895 | 3,895 | 3,940 | 3,865 | 10,315 |
| November 28, 2025 | 3,840 | 3,910 | 3,910 | 3,925 | 3,840 | 19,975 |
| November 27, 2025 | 3,865 | 3,835 | 3,835 | 3,895 | 3,830 | 9,910 |
| November 26, 2025 | 3,825 | 3,850 | 3,850 | 3,875 | 3,825 | 17,612 |
| November 25, 2025 | 3,960 | 3,825 | 3,825 | 3,965 | 3,825 | 34,377 |
| November 24, 2025 | 3,785 | 3,990 | 3,990 | 3,990 | 3,785 | 40,444 |
| November 21, 2025 | 3,925 | 3,860 | 3,860 | 3,925 | 3,830 | 17,576 |