4,185.00
+275(+7.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,930 | 4,185 | 4,185 | 4,420 | 3,837 | 23.5M |
| February 19, 2026 | 3,840 | 3,910 | 3,910 | 3,940 | 3,815 | 5.43M |
| February 13, 2026 | 3,720 | 3,770 | 3,770 | 3,820 | 3,670 | 2.33M |
| February 12, 2026 | 3,740 | 3,760 | 3,760 | 3,790 | 3,680 | 1.9M |
| February 11, 2026 | 3,680 | 3,705 | 3,705 | 3,740 | 3,630 | 1.46M |
| February 10, 2026 | 3,780 | 3,670 | 3,670 | 3,780 | 3,660 | 1.6M |
| February 09, 2026 | 3,635 | 3,760 | 3,760 | 3,770 | 3,635 | 2.82M |
| February 06, 2026 | 3,590 | 3,560 | 3,560 | 3,600 | 3,435 | 2.22M |
| February 05, 2026 | 3,855 | 3,685 | 3,685 | 3,865 | 3,665 | 3.13M |
| February 04, 2026 | 3,740 | 3,830 | 3,830 | 3,885 | 3,685 | 4.79M |
| February 03, 2026 | 3,555 | 3,750 | 3,750 | 3,785 | 3,555 | 3.48M |
| February 02, 2026 | 3,695 | 3,505 | 3,505 | 3,715 | 3,500 | 3.32M |
| January 30, 2026 | 3,870 | 3,725 | 3,725 | 3,995 | 3,710 | 6.33M |
| January 29, 2026 | 3,820 | 3,815 | 3,815 | 3,890 | 3,650 | 5.12M |
| January 28, 2026 | 3,695 | 3,805 | 3,805 | 3,850 | 3,695 | 7.97M |
| January 27, 2026 | 3,685 | 3,645 | 3,645 | 3,745 | 3,625 | 1.88M |
| January 26, 2026 | 3,650 | 3,645 | 3,645 | 3,685 | 3,630 | 1.74M |
| January 23, 2026 | 3,695 | 3,645 | 3,645 | 3,715 | 3,620 | 2.2M |
| January 22, 2026 | 3,670 | 3,685 | 3,685 | 3,815 | 3,640 | 4.53M |
| January 21, 2026 | 3,710 | 3,640 | 3,640 | 3,745 | 3,585 | 2.95M |
| January 20, 2026 | 3,735 | 3,775 | 3,775 | 3,895 | 3,560 | 8.46M |
| January 19, 2026 | 3,650 | 3,715 | 3,715 | 3,750 | 3,630 | 3.23M |
| January 16, 2026 | 3,645 | 3,625 | 3,625 | 3,710 | 3,595 | 1.84M |
| January 15, 2026 | 3,645 | 3,630 | 3,630 | 3,660 | 3,580 | 1.53M |
| January 14, 2026 | 3,600 | 3,630 | 3,630 | 3,750 | 3,580 | 2.69M |
| January 13, 2026 | 3,725 | 3,595 | 3,595 | 3,785 | 3,575 | 2.19M |
| January 12, 2026 | 3,665 | 3,630 | 3,630 | 3,745 | 3,605 | 1.75M |
| January 09, 2026 | 3,630 | 3,600 | 3,600 | 3,650 | 3,495 | 1.54M |
| January 08, 2026 | 3,690 | 3,605 | 3,605 | 3,740 | 3,590 | 2.33M |
| January 07, 2026 | 3,815 | 3,715 | 3,715 | 3,865 | 3,670 | 2.92M |
| January 06, 2026 | 4,050 | 3,810 | 3,810 | 4,110 | 3,810 | 5.03M |
| January 05, 2026 | 3,800 | 3,945 | 3,945 | 4,015 | 3,800 | 4.6M |
| January 02, 2026 | 3,745 | 3,835 | 3,835 | 3,840 | 3,670 | 2.05M |
| December 30, 2025 | 3,810 | 3,720 | 3,720 | 3,835 | 3,720 | 1.77M |
| December 29, 2025 | 3,650 | 3,870 | 3,870 | 3,920 | 3,645 | 4.49M |
| December 26, 2025 | 3,740 | 3,640 | 3,640 | 3,745 | 3,625 | 1.76M |
| December 24, 2025 | 3,805 | 3,740 | 3,740 | 3,840 | 3,720 | 1.45M |
| December 23, 2025 | 3,980 | 3,775 | 3,775 | 3,995 | 3,775 | 2.89M |
| December 22, 2025 | 3,795 | 3,935 | 3,935 | 4,045 | 3,790 | 6.48M |
| December 19, 2025 | 3,770 | 3,750 | 3,750 | 3,850 | 3,700 | 2.61M |
| December 18, 2025 | 3,820 | 3,750 | 3,750 | 3,865 | 3,750 | 4.15M |
| December 17, 2025 | 4,090 | 3,960 | 3,960 | 4,225 | 3,950 | 6.73M |
| December 16, 2025 | 4,085 | 4,025 | 4,025 | 4,320 | 3,965 | 11.83M |
| December 15, 2025 | 4,165 | 4,075 | 4,075 | 4,170 | 3,910 | 10.24M |
| December 12, 2025 | 3,560 | 4,160 | 4,160 | 4,160 | 3,545 | 27.27M |
| December 11, 2025 | 3,560 | 3,535 | 3,535 | 3,650 | 3,535 | 2.04M |
| December 10, 2025 | 3,615 | 3,540 | 3,540 | 3,625 | 3,540 | 1.41M |
| December 09, 2025 | 3,605 | 3,595 | 3,595 | 3,630 | 3,550 | 2.21M |
| December 08, 2025 | 3,675 | 3,620 | 3,620 | 3,680 | 3,605 | 1.66M |
| December 05, 2025 | 3,675 | 3,670 | 3,670 | 3,720 | 3,640 | 1.92M |
| December 04, 2025 | 3,790 | 3,665 | 3,665 | 3,800 | 3,650 | 2.98M |
| December 03, 2025 | 3,850 | 3,790 | 3,790 | 3,865 | 3,715 | 3.23M |
| December 02, 2025 | 3,720 | 3,840 | 3,840 | 3,865 | 3,720 | 4.58M |
| December 01, 2025 | 4,035 | 3,720 | 3,720 | 4,040 | 3,715 | 6.63M |
| November 28, 2025 | 3,980 | 4,010 | 4,010 | 4,085 | 3,930 | 7.22M |
| November 27, 2025 | 3,830 | 3,920 | 3,920 | 4,045 | 3,785 | 9.75M |
| November 26, 2025 | 3,660 | 3,780 | 3,780 | 3,845 | 3,650 | 5.36M |
| November 25, 2025 | 3,700 | 3,630 | 3,630 | 3,850 | 3,620 | 6.54M |
| November 24, 2025 | 3,870 | 3,645 | 3,645 | 3,870 | 3,645 | 4.92M |
| November 21, 2025 | 3,780 | 3,820 | 3,820 | 3,935 | 3,765 | 7.31M |