4,110.00
+535(+14.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,650 | 4,110 | 4,110 | 4,430 | 3,505 | 57.55M |
| February 19, 2026 | 3,520 | 3,575 | 3,575 | 3,715 | 3,410 | 10.99M |
| February 13, 2026 | 3,110 | 3,450 | 3,450 | 3,750 | 3,100 | 22.13M |
| February 12, 2026 | 3,450 | 3,325 | 3,325 | 3,490 | 3,310 | 4.98M |
| February 11, 2026 | 3,170 | 3,420 | 3,420 | 3,585 | 3,095 | 17.21M |
| February 10, 2026 | 3,270 | 3,140 | 3,140 | 3,275 | 3,100 | 2.63M |
| February 09, 2026 | 3,265 | 3,195 | 3,195 | 3,340 | 3,160 | 3.47M |
| February 06, 2026 | 2,980 | 3,125 | 3,125 | 3,295 | 2,960 | 7.78M |
| February 05, 2026 | 3,400 | 3,140 | 3,140 | 3,405 | 3,115 | 5.97M |
| February 04, 2026 | 3,400 | 3,425 | 3,425 | 3,540 | 3,290 | 8.1M |
| February 03, 2026 | 3,295 | 3,385 | 3,385 | 3,440 | 3,260 | 8.66M |
| February 02, 2026 | 3,360 | 3,195 | 3,195 | 3,555 | 3,155 | 11.54M |
| January 30, 2026 | 3,910 | 3,445 | 3,445 | 3,962 | 3,440 | 21.65M |
| January 29, 2026 | 3,410 | 3,840 | 3,840 | 3,975 | 3,390 | 57.49M |
| January 28, 2026 | 3,280 | 3,325 | 3,325 | 3,735 | 3,145 | 80.81M |
| January 27, 2026 | 2,995 | 2,985 | 2,985 | 3,040 | 2,930 | 2.92M |
| January 26, 2026 | 2,995 | 3,005 | 3,005 | 3,070 | 2,850 | 7.83M |
| January 23, 2026 | 3,060 | 2,995 | 2,995 | 3,080 | 2,985 | 5.2M |
| January 22, 2026 | 3,140 | 3,060 | 3,060 | 3,200 | 3,040 | 6.28M |
| January 21, 2026 | 3,235 | 3,075 | 3,075 | 3,235 | 3,010 | 9.44M |
| January 20, 2026 | 3,045 | 3,235 | 3,235 | 3,300 | 2,900 | 24.06M |
| January 19, 2026 | 3,000 | 3,045 | 3,045 | 3,120 | 2,925 | 9.6M |
| January 16, 2026 | 3,080 | 3,000 | 3,000 | 3,095 | 2,975 | 5.12M |
| January 15, 2026 | 3,025 | 3,040 | 3,040 | 3,105 | 2,930 | 7.56M |
| January 14, 2026 | 3,175 | 3,020 | 3,020 | 3,235 | 3,005 | 6.89M |
| January 13, 2026 | 3,120 | 3,160 | 3,160 | 3,385 | 3,085 | 15.89M |
| January 12, 2026 | 3,405 | 3,095 | 3,095 | 3,535 | 2,950 | 22.02M |
| January 09, 2026 | 3,010 | 3,330 | 3,330 | 3,435 | 2,840 | 45.77M |
| January 08, 2026 | 2,760 | 2,945 | 2,945 | 3,050 | 2,760 | 16.49M |
| January 07, 2026 | 2,754.85 | 2,754.85 | 2,754.85 | 2,965.65 | 2,596.74 | 25.29M |
| January 06, 2026 | 3,420 | 2,840 | 2,840 | 3,465 | 2,720 | 37.04M |
| January 05, 2026 | 2,955 | 3,345 | 3,345 | 3,430 | 2,880 | 48.48M |
| January 02, 2026 | 2,295 | 2,800 | 2,800 | 2,885 | 2,290 | 31.71M |
| December 30, 2025 | 2,310 | 2,225 | 2,225 | 2,310 | 2,220 | 2.12M |
| December 29, 2025 | 2,240 | 2,310 | 2,310 | 2,410 | 2,175 | 6.44M |
| December 26, 2025 | 2,305 | 2,240 | 2,240 | 2,345 | 2,205 | 2.47M |
| December 24, 2025 | 2,280 | 2,290 | 2,290 | 2,450 | 2,265 | 7.85M |
| December 23, 2025 | 2,165 | 2,250 | 2,250 | 2,330 | 2,135 | 7.19M |
| December 22, 2025 | 2,270 | 2,165 | 2,165 | 2,315 | 2,120 | 5.3M |
| December 19, 2025 | 2,325 | 2,235 | 2,235 | 2,330 | 2,195 | 3.41M |
| December 18, 2025 | 2,225 | 2,325 | 2,325 | 2,370 | 2,155 | 3.12M |
| December 17, 2025 | 2,500 | 2,285 | 2,285 | 2,540 | 2,260 | 4.91M |
| December 16, 2025 | 2,425 | 2,445 | 2,445 | 2,465 | 2,310 | 5.67M |
| December 15, 2025 | 2,295 | 2,420 | 2,420 | 2,480 | 2,225 | 7.7M |
| December 12, 2025 | 2,370 | 2,340 | 2,340 | 2,380 | 2,265 | 6.49M |
| December 11, 2025 | 2,230 | 2,360 | 2,360 | 2,395 | 2,165 | 11.66M |
| December 10, 2025 | 2,110 | 2,170 | 2,170 | 2,250 | 2,060 | 7.28M |
| December 09, 2025 | 2,025 | 2,090 | 2,090 | 2,130 | 1,971 | 7.13M |
| December 08, 2025 | 1,919 | 2,025 | 2,025 | 2,175 | 1,918 | 20.99M |
| December 05, 2025 | 2,360 | 2,365 | 2,365 | 2,475 | 2,250 | 6.88M |
| December 04, 2025 | 2,520 | 2,360 | 2,360 | 2,520 | 2,320 | 7.65M |
| December 03, 2025 | 2,595 | 2,490 | 2,490 | 2,600 | 2,475 | 8.85M |
| December 02, 2025 | 2,360 | 2,595 | 2,595 | 2,650 | 2,345 | 26.88M |
| December 01, 2025 | 2,420 | 2,330 | 2,330 | 2,440 | 2,300 | 6.72M |
| November 28, 2025 | 2,280 | 2,365 | 2,365 | 2,545 | 2,235 | 28.89M |
| November 27, 2025 | 1,882 | 2,280 | 2,280 | 2,420 | 1,840 | 46.23M |
| November 26, 2025 | 1,905 | 1,882 | 1,882 | 1,930 | 1,830 | 3.02M |
| November 25, 2025 | 1,870 | 1,896 | 1,896 | 1,949 | 1,870 | 4.07M |
| November 24, 2025 | 2,070 | 1,840 | 1,840 | 2,070 | 1,830 | 5.11M |
| November 21, 2025 | 1,945 | 1,991 | 1,991 | 2,055 | 1,936 | 3.73M |