3,860.00
-75(-1.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,900 | 3,860 | 3,860 | 3,915 | 3,845 | 26,007 |
| February 19, 2026 | 4,160 | 3,935 | 3,935 | 4,160 | 3,725 | 95,828 |
| February 13, 2026 | 4,550 | 4,075 | 4,075 | 4,550 | 4,005 | 105,973 |
| February 12, 2026 | 4,180 | 4,495 | 4,495 | 4,495 | 4,155 | 49,351 |
| February 11, 2026 | 4,030 | 4,155 | 4,155 | 4,155 | 4,005 | 26,040 |
| February 10, 2026 | 4,015 | 4,030 | 4,030 | 4,150 | 4,010 | 12,933 |
| February 09, 2026 | 3,855 | 4,015 | 4,015 | 4,050 | 3,855 | 27,994 |
| February 06, 2026 | 4,125 | 3,850 | 3,850 | 4,125 | 3,840 | 127,353 |
| February 05, 2026 | 4,165 | 4,125 | 4,125 | 4,165 | 4,085 | 18,026 |
| February 04, 2026 | 4,050 | 4,165 | 4,165 | 4,170 | 4,040 | 24,421 |
| February 03, 2026 | 4,020 | 4,080 | 4,080 | 4,100 | 4,020 | 11,449 |
| February 02, 2026 | 4,045 | 4,015 | 4,015 | 4,045 | 3,890 | 25,955 |
| January 30, 2026 | 4,145 | 3,930 | 3,930 | 4,145 | 3,875 | 31,099 |
| January 29, 2026 | 4,120 | 4,035 | 4,035 | 4,120 | 3,990 | 7,577 |
| January 28, 2026 | 4,020 | 4,035 | 4,035 | 4,045 | 3,920 | 27,935 |
| January 27, 2026 | 4,140 | 4,045 | 4,045 | 4,160 | 4,020 | 15,947 |
| January 26, 2026 | 4,045 | 4,140 | 4,140 | 4,170 | 3,970 | 27,585 |
| January 23, 2026 | 4,020 | 4,060 | 4,060 | 4,060 | 3,935 | 10,094 |
| January 22, 2026 | 4,020 | 4,015 | 4,015 | 4,085 | 3,980 | 10,199 |
| January 21, 2026 | 4,000 | 4,015 | 4,015 | 4,050 | 3,900 | 26,784 |
| January 20, 2026 | 4,050 | 4,005 | 4,005 | 4,055 | 3,890 | 15,437 |
| January 19, 2026 | 3,925 | 4,000 | 4,000 | 4,000 | 3,925 | 16,165 |
| January 16, 2026 | 3,990 | 3,955 | 3,955 | 4,035 | 3,955 | 12,001 |
| January 15, 2026 | 4,065 | 4,000 | 4,000 | 4,065 | 3,940 | 16,073 |
| January 14, 2026 | 3,955 | 4,100 | 4,100 | 4,135 | 3,905 | 20,006 |
| January 13, 2026 | 4,150 | 3,985 | 3,985 | 4,150 | 3,950 | 40,963 |
| January 12, 2026 | 4,100 | 4,150 | 4,150 | 4,190 | 4,070 | 11,980 |
| January 09, 2026 | 4,130 | 4,110 | 4,110 | 4,180 | 4,000 | 23,363 |
| January 08, 2026 | 4,510 | 4,130 | 4,130 | 4,510 | 4,130 | 38,246 |
| January 07, 2026 | 4,780 | 4,510 | 4,510 | 4,780 | 4,350 | 34,473 |
| January 06, 2026 | 4,840 | 4,570 | 4,570 | 4,900 | 4,515 | 55,689 |
| January 05, 2026 | 4,180 | 4,755 | 4,755 | 4,780 | 4,160 | 237,452 |
| January 02, 2026 | 4,020 | 4,180 | 4,180 | 4,250 | 4,015 | 15,886 |
| December 30, 2025 | 4,030 | 4,020 | 4,020 | 4,080 | 3,920 | 29,338 |
| December 29, 2025 | 4,085 | 3,990 | 3,990 | 4,150 | 3,950 | 34,109 |
| December 26, 2025 | 3,825 | 4,050 | 4,050 | 4,380 | 3,825 | 117,225 |
| December 24, 2025 | 3,765 | 3,815 | 3,815 | 3,830 | 3,735 | 5,234 |
| December 23, 2025 | 3,845 | 3,800 | 3,800 | 3,855 | 3,785 | 7,392 |
| December 22, 2025 | 3,820 | 3,865 | 3,865 | 3,950 | 3,820 | 12,667 |
| December 19, 2025 | 3,820 | 3,820 | 3,820 | 3,870 | 3,775 | 16,499 |
| December 18, 2025 | 3,825 | 3,820 | 3,820 | 3,870 | 3,765 | 10,102 |
| December 17, 2025 | 3,820 | 3,870 | 3,870 | 3,880 | 3,780 | 6,215 |
| December 16, 2025 | 3,850 | 3,820 | 3,820 | 3,855 | 3,800 | 11,859 |
| December 15, 2025 | 3,770 | 3,885 | 3,885 | 3,965 | 3,705 | 17,179 |
| December 12, 2025 | 3,735 | 3,820 | 3,820 | 3,830 | 3,715 | 12,191 |
| December 11, 2025 | 3,855 | 3,770 | 3,770 | 3,900 | 3,710 | 23,355 |
| December 10, 2025 | 3,830 | 3,855 | 3,855 | 3,935 | 3,830 | 14,066 |
| December 09, 2025 | 3,910 | 3,940 | 3,940 | 3,940 | 3,860 | 13,238 |
| December 08, 2025 | 4,010 | 3,940 | 3,940 | 4,125 | 3,905 | 26,849 |
| December 05, 2025 | 3,890 | 4,085 | 4,085 | 4,150 | 3,885 | 40,835 |
| December 04, 2025 | 3,980 | 3,910 | 3,910 | 4,030 | 3,900 | 22,352 |
| December 03, 2025 | 3,885 | 4,020 | 4,020 | 4,070 | 3,800 | 61,460 |
| December 02, 2025 | 3,725 | 3,920 | 3,920 | 4,435 | 3,700 | 310,534 |
| December 01, 2025 | 3,870 | 3,755 | 3,755 | 3,870 | 3,720 | 27,520 |
| November 28, 2025 | 3,870 | 3,885 | 3,885 | 4,035 | 3,755 | 51,706 |
| November 27, 2025 | 3,930 | 3,905 | 3,905 | 4,025 | 3,820 | 57,340 |
| November 26, 2025 | 3,640 | 3,890 | 3,890 | 4,395 | 3,615 | 601,313 |
| November 25, 2025 | 4,060 | 3,640 | 3,640 | 4,060 | 3,620 | 52,415 |
| November 24, 2025 | 4,000 | 3,920 | 3,920 | 4,175 | 3,920 | 47,708 |
| November 21, 2025 | 3,990 | 4,025 | 4,025 | 4,175 | 3,875 | 54,915 |