3,650.00
+90(+2.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,560 | 3,650 | 3,650 | 3,785 | 3,505 | 185,412 |
| February 19, 2026 | 3,495 | 3,560 | 3,560 | 3,600 | 3,495 | 26,404 |
| February 13, 2026 | 3,520 | 3,495 | 3,495 | 3,530 | 3,440 | 29,924 |
| February 12, 2026 | 3,575 | 3,525 | 3,525 | 3,575 | 3,520 | 25,022 |
| February 11, 2026 | 3,560 | 3,565 | 3,565 | 3,595 | 3,505 | 17,108 |
| February 10, 2026 | 3,600 | 3,555 | 3,555 | 3,600 | 3,525 | 8,340 |
| February 09, 2026 | 3,530 | 3,580 | 3,580 | 3,605 | 3,530 | 37,266 |
| February 06, 2026 | 3,520 | 3,495 | 3,495 | 3,560 | 3,450 | 25,893 |
| February 05, 2026 | 3,625 | 3,560 | 3,560 | 3,625 | 3,545 | 35,428 |
| February 04, 2026 | 3,620 | 3,625 | 3,625 | 3,700 | 3,575 | 57,810 |
| February 03, 2026 | 3,500 | 3,625 | 3,625 | 3,640 | 3,500 | 97,113 |
| February 02, 2026 | 3,675 | 3,520 | 3,520 | 3,675 | 3,415 | 58,572 |
| January 30, 2026 | 3,680 | 3,675 | 3,675 | 3,815 | 3,650 | 58,329 |
| January 29, 2026 | 3,610 | 3,680 | 3,680 | 3,705 | 3,565 | 62,464 |
| January 28, 2026 | 3,555 | 3,645 | 3,645 | 3,720 | 3,555 | 61,438 |
| January 27, 2026 | 3,660 | 3,575 | 3,575 | 3,660 | 3,550 | 25,343 |
| January 26, 2026 | 3,635 | 3,610 | 3,610 | 3,650 | 3,565 | 19,780 |
| January 23, 2026 | 3,640 | 3,595 | 3,595 | 3,640 | 3,555 | 24,116 |
| January 22, 2026 | 3,550 | 3,585 | 3,585 | 3,655 | 3,535 | 27,459 |
| January 21, 2026 | 3,620 | 3,550 | 3,550 | 3,620 | 3,515 | 31,303 |
| January 20, 2026 | 3,545 | 3,605 | 3,605 | 3,680 | 3,450 | 124,941 |
| January 19, 2026 | 3,600 | 3,580 | 3,580 | 3,645 | 3,510 | 39,898 |
| January 16, 2026 | 3,635 | 3,575 | 3,575 | 3,660 | 3,510 | 65,359 |
| January 15, 2026 | 3,600 | 3,635 | 3,635 | 3,655 | 3,570 | 16,984 |
| January 14, 2026 | 3,600 | 3,625 | 3,625 | 3,675 | 3,560 | 16,612 |
| January 13, 2026 | 3,655 | 3,575 | 3,575 | 3,700 | 3,540 | 18,974 |
| January 12, 2026 | 3,600 | 3,605 | 3,605 | 3,640 | 3,550 | 19,685 |
| January 09, 2026 | 3,670 | 3,535 | 3,535 | 3,670 | 3,460 | 48,905 |
| January 08, 2026 | 3,725 | 3,605 | 3,605 | 3,775 | 3,600 | 48,234 |
| January 07, 2026 | 3,795 | 3,730 | 3,730 | 3,815 | 3,675 | 38,903 |
| January 06, 2026 | 3,995 | 3,780 | 3,780 | 4,040 | 3,765 | 78,498 |
| January 05, 2026 | 3,830 | 3,940 | 3,940 | 4,005 | 3,805 | 47,899 |
| January 02, 2026 | 3,790 | 3,870 | 3,870 | 3,980 | 3,750 | 37,261 |
| December 30, 2025 | 3,900 | 3,820 | 3,820 | 3,915 | 3,750 | 42,592 |
| December 29, 2025 | 3,700 | 3,900 | 3,900 | 3,985 | 3,685 | 158,730 |
| December 26, 2025 | 3,695 | 3,640 | 3,640 | 3,695 | 3,615 | 46,707 |
| December 24, 2025 | 3,695 | 3,695 | 3,695 | 3,720 | 3,665 | 19,282 |
| December 23, 2025 | 3,760 | 3,695 | 3,695 | 3,780 | 3,680 | 24,873 |
| December 22, 2025 | 3,720 | 3,755 | 3,755 | 3,930 | 3,720 | 118,080 |
| December 19, 2025 | 3,730 | 3,675 | 3,675 | 3,750 | 3,660 | 42,400 |
| December 18, 2025 | 3,580 | 3,680 | 3,680 | 3,735 | 3,580 | 45,793 |
| December 17, 2025 | 3,705 | 3,700 | 3,700 | 3,770 | 3,655 | 32,468 |
| December 16, 2025 | 3,755 | 3,680 | 3,680 | 3,935 | 3,675 | 113,585 |
| December 15, 2025 | 3,865 | 3,790 | 3,790 | 3,865 | 3,705 | 74,646 |
| December 12, 2025 | 3,575 | 3,865 | 3,865 | 3,930 | 3,570 | 296,448 |
| December 11, 2025 | 3,615 | 3,600 | 3,600 | 3,660 | 3,545 | 28,389 |
| December 10, 2025 | 3,620 | 3,570 | 3,570 | 3,670 | 3,570 | 30,717 |
| December 09, 2025 | 3,660 | 3,640 | 3,640 | 3,660 | 3,590 | 19,561 |
| December 08, 2025 | 3,680 | 3,620 | 3,620 | 3,690 | 3,605 | 28,981 |
| December 05, 2025 | 3,615 | 3,680 | 3,680 | 3,685 | 3,555 | 34,751 |
| December 04, 2025 | 3,690 | 3,615 | 3,615 | 3,700 | 3,580 | 41,832 |
| December 03, 2025 | 3,695 | 3,690 | 3,690 | 3,695 | 3,615 | 28,553 |
| December 02, 2025 | 3,635 | 3,695 | 3,695 | 3,740 | 3,630 | 26,255 |
| December 01, 2025 | 3,820 | 3,675 | 3,675 | 3,820 | 3,675 | 61,857 |
| November 28, 2025 | 3,815 | 3,805 | 3,805 | 3,960 | 3,760 | 32,403 |
| November 27, 2025 | 3,830 | 3,800 | 3,800 | 3,970 | 3,755 | 90,358 |
| November 26, 2025 | 3,805 | 3,830 | 3,830 | 3,910 | 3,740 | 42,602 |
| November 25, 2025 | 3,715 | 3,810 | 3,810 | 3,900 | 3,680 | 63,890 |
| November 24, 2025 | 3,725 | 3,715 | 3,715 | 3,800 | 3,600 | 59,067 |
| November 21, 2025 | 3,770 | 3,715 | 3,715 | 3,860 | 3,700 | 117,881 |