3,460.00
+25(+0.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,435 | 3,460 | 3,460 | 3,500 | 3,385 | 201,821 |
| February 19, 2026 | 3,450 | 3,435 | 3,435 | 3,485 | 3,390 | 122,735 |
| February 13, 2026 | 3,450 | 3,450 | 3,450 | 3,475 | 3,375 | 170,702 |
| February 12, 2026 | 3,420 | 3,440 | 3,440 | 3,450 | 3,400 | 85,739 |
| February 11, 2026 | 3,380 | 3,415 | 3,415 | 3,425 | 3,360 | 119,009 |
| February 10, 2026 | 3,320 | 3,385 | 3,385 | 3,400 | 3,320 | 213,353 |
| February 09, 2026 | 3,330 | 3,315 | 3,315 | 3,395 | 3,305 | 92,465 |
| February 06, 2026 | 3,390 | 3,320 | 3,320 | 3,395 | 3,250 | 112,111 |
| February 05, 2026 | 3,330 | 3,395 | 3,395 | 3,415 | 3,330 | 157,355 |
| February 04, 2026 | 3,255 | 3,335 | 3,335 | 3,370 | 3,250 | 214,335 |
| February 03, 2026 | 3,235 | 3,255 | 3,255 | 3,280 | 3,190 | 244,348 |
| February 02, 2026 | 3,330 | 3,205 | 3,205 | 3,335 | 3,205 | 170,575 |
| January 30, 2026 | 3,370 | 3,330 | 3,330 | 3,415 | 3,295 | 154,949 |
| January 29, 2026 | 3,365 | 3,360 | 3,360 | 3,370 | 3,305 | 158,064 |
| January 28, 2026 | 3,385 | 3,365 | 3,365 | 3,390 | 3,325 | 140,947 |
| January 27, 2026 | 3,465 | 3,360 | 3,360 | 3,470 | 3,335 | 182,786 |
| January 26, 2026 | 3,470 | 3,425 | 3,425 | 3,495 | 3,395 | 102,942 |
| January 23, 2026 | 3,450 | 3,495 | 3,495 | 3,500 | 3,390 | 163,252 |
| January 22, 2026 | 3,330 | 3,450 | 3,450 | 3,470 | 3,310 | 255,004 |
| January 21, 2026 | 3,315 | 3,310 | 3,310 | 3,325 | 3,200 | 179,749 |
| January 20, 2026 | 3,255 | 3,330 | 3,330 | 3,370 | 3,245 | 125,441 |
| January 19, 2026 | 3,280 | 3,275 | 3,275 | 3,295 | 3,225 | 110,337 |
| January 16, 2026 | 3,335 | 3,280 | 3,280 | 3,340 | 3,260 | 122,545 |
| January 15, 2026 | 3,415 | 3,305 | 3,305 | 3,415 | 3,270 | 161,091 |
| January 14, 2026 | 3,310 | 3,400 | 3,400 | 3,430 | 3,300 | 94,661 |
| January 13, 2026 | 3,345 | 3,340 | 3,340 | 3,380 | 3,300 | 77,904 |
| January 12, 2026 | 3,290 | 3,345 | 3,345 | 3,355 | 3,280 | 50,093 |
| January 09, 2026 | 3,240 | 3,325 | 3,325 | 3,355 | 3,240 | 70,414 |
| January 08, 2026 | 3,315 | 3,255 | 3,255 | 3,345 | 3,255 | 118,315 |
| January 07, 2026 | 3,460 | 3,310 | 3,310 | 3,470 | 3,305 | 198,504 |
| January 06, 2026 | 3,490 | 3,465 | 3,465 | 3,520 | 3,455 | 173,887 |
| January 05, 2026 | 3,610 | 3,520 | 3,520 | 3,665 | 3,485 | 234,793 |
| January 02, 2026 | 3,620 | 3,610 | 3,610 | 3,660 | 3,610 | 108,327 |
| December 30, 2025 | 3,670 | 3,620 | 3,620 | 3,670 | 3,615 | 81,277 |
| December 29, 2025 | 3,750 | 3,670 | 3,670 | 3,815 | 3,640 | 180,956 |
| December 26, 2025 | 3,850 | 3,835 | 3,635 | 3,855 | 3,760 | 132,204 |
| December 24, 2025 | 3,840 | 3,855 | 3,855 | 3,860 | 3,775 | 67,061 |
| December 23, 2025 | 3,890 | 3,845 | 3,845 | 3,920 | 3,835 | 76,591 |
| December 22, 2025 | 3,870 | 3,900 | 3,900 | 3,930 | 3,870 | 67,387 |
| December 19, 2025 | 3,830 | 3,870 | 3,870 | 3,915 | 3,800 | 93,488 |
| December 18, 2025 | 3,830 | 3,825 | 3,825 | 3,830 | 3,775 | 79,270 |
| December 17, 2025 | 3,800 | 3,830 | 3,830 | 3,855 | 3,770 | 114,910 |
| December 16, 2025 | 3,845 | 3,805 | 3,805 | 3,865 | 3,765 | 66,058 |
| December 15, 2025 | 3,810 | 3,805 | 3,805 | 3,840 | 3,750 | 136,211 |
| December 12, 2025 | 3,795 | 3,780 | 3,780 | 3,795 | 3,760 | 66,439 |
| December 11, 2025 | 3,790 | 3,750 | 3,750 | 3,810 | 3,735 | 138,150 |
| December 10, 2025 | 3,770 | 3,720 | 3,720 | 3,795 | 3,720 | 172,572 |
| December 09, 2025 | 3,845 | 3,770 | 3,770 | 3,845 | 3,750 | 125,234 |
| December 08, 2025 | 3,910 | 3,845 | 3,845 | 3,910 | 3,820 | 104,575 |
| December 05, 2025 | 3,885 | 3,910 | 3,910 | 3,920 | 3,820 | 53,669 |
| December 04, 2025 | 3,985 | 3,815 | 3,815 | 4,000 | 3,805 | 155,933 |
| December 03, 2025 | 3,935 | 3,965 | 3,965 | 3,965 | 3,935 | 35,797 |
| December 02, 2025 | 3,925 | 3,945 | 3,945 | 4,015 | 3,925 | 70,718 |
| December 01, 2025 | 3,865 | 3,925 | 3,925 | 3,930 | 3,860 | 61,808 |
| November 28, 2025 | 3,810 | 3,860 | 3,860 | 3,860 | 3,810 | 39,980 |
| November 27, 2025 | 3,805 | 3,830 | 3,830 | 3,840 | 3,800 | 40,499 |
| November 26, 2025 | 3,765 | 3,810 | 3,810 | 3,835 | 3,760 | 65,017 |
| November 25, 2025 | 3,745 | 3,750 | 3,750 | 3,800 | 3,720 | 68,075 |
| November 24, 2025 | 3,690 | 3,750 | 3,750 | 3,765 | 3,685 | 64,291 |
| November 21, 2025 | 3,795 | 3,690 | 3,690 | 3,795 | 3,665 | 112,904 |