3,850.00
-105(-2.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3,950 | 3,850 | 3,850 | 3,950 | 3,840 | 47,170 |
| February 12, 2026 | 3,985 | 3,955 | 3,955 | 3,985 | 3,880 | 24,867 |
| February 11, 2026 | 3,850 | 3,950 | 3,950 | 3,970 | 3,810 | 85,449 |
| February 10, 2026 | 3,805 | 3,850 | 3,850 | 3,860 | 3,790 | 26,523 |
| February 09, 2026 | 3,860 | 3,800 | 3,800 | 3,880 | 3,780 | 72,727 |
| February 06, 2026 | 3,780 | 3,860 | 3,860 | 3,890 | 3,720 | 58,627 |
| February 05, 2026 | 3,890 | 3,945 | 3,945 | 4,050 | 3,850 | 107,659 |
| February 04, 2026 | 3,740 | 3,920 | 3,920 | 3,930 | 3,680 | 115,271 |
| February 03, 2026 | 3,740 | 3,760 | 3,760 | 3,770 | 3,650 | 26,857 |
| February 02, 2026 | 3,780 | 3,700 | 3,700 | 3,795 | 3,700 | 38,561 |
| January 30, 2026 | 3,870 | 3,780 | 3,780 | 3,870 | 3,725 | 80,783 |
| January 29, 2026 | 3,805 | 3,840 | 3,840 | 3,850 | 3,740 | 61,306 |
| January 28, 2026 | 3,880 | 3,830 | 3,830 | 3,880 | 3,810 | 30,062 |
| January 27, 2026 | 3,885 | 3,865 | 3,865 | 3,915 | 3,835 | 35,170 |
| January 26, 2026 | 3,980 | 3,885 | 3,885 | 3,980 | 3,855 | 49,587 |
| January 23, 2026 | 3,990 | 3,940 | 3,940 | 3,990 | 3,920 | 39,309 |
| January 22, 2026 | 3,960 | 3,945 | 3,945 | 4,000 | 3,875 | 97,202 |
| January 21, 2026 | 3,870 | 3,950 | 3,950 | 3,965 | 3,820 | 59,769 |
| January 20, 2026 | 4,005 | 3,940 | 3,940 | 4,010 | 3,860 | 55,547 |
| January 19, 2026 | 3,955 | 4,005 | 4,005 | 4,070 | 3,915 | 105,840 |
| January 16, 2026 | 3,835 | 3,950 | 3,950 | 4,060 | 3,835 | 139,425 |
| January 15, 2026 | 3,890 | 3,815 | 3,815 | 3,960 | 3,715 | 122,593 |
| January 14, 2026 | 4,165 | 3,920 | 3,920 | 4,410 | 3,915 | 518,256 |
| January 13, 2026 | 3,620 | 3,810 | 3,810 | 3,890 | 3,615 | 71,018 |
| January 12, 2026 | 3,640 | 3,650 | 3,650 | 3,750 | 3,640 | 39,807 |
| January 09, 2026 | 3,600 | 3,635 | 3,635 | 3,670 | 3,590 | 30,199 |
| January 08, 2026 | 3,730 | 3,600 | 3,600 | 3,730 | 3,570 | 25,873 |
| January 07, 2026 | 3,750 | 3,690 | 3,690 | 3,770 | 3,675 | 27,105 |
| January 06, 2026 | 3,810 | 3,750 | 3,750 | 3,890 | 3,745 | 21,185 |
| January 05, 2026 | 3,705 | 3,770 | 3,770 | 3,770 | 3,675 | 38,568 |
| January 02, 2026 | 3,790 | 3,735 | 3,735 | 3,825 | 3,675 | 27,131 |
| December 30, 2025 | 3,835 | 3,790 | 3,790 | 3,835 | 3,770 | 33,890 |
| December 29, 2025 | 3,880 | 3,825 | 3,825 | 3,880 | 3,810 | 34,830 |
| December 26, 2025 | 3,895 | 3,890 | 3,740 | 3,920 | 3,850 | 22,159 |
| December 24, 2025 | 3,835 | 3,895 | 3,895 | 4,000 | 3,820 | 31,929 |
| December 23, 2025 | 3,895 | 3,835 | 3,835 | 3,910 | 3,830 | 34,128 |
| December 22, 2025 | 3,875 | 3,895 | 3,895 | 3,925 | 3,860 | 19,544 |
| December 19, 2025 | 3,890 | 3,885 | 3,885 | 3,910 | 3,820 | 18,748 |
| December 18, 2025 | 3,925 | 3,890 | 3,890 | 3,950 | 3,870 | 18,695 |
| December 17, 2025 | 3,900 | 3,925 | 3,925 | 3,980 | 3,900 | 24,386 |
| December 16, 2025 | 4,015 | 3,900 | 3,900 | 4,015 | 3,900 | 36,882 |
| December 15, 2025 | 3,975 | 4,015 | 4,015 | 4,050 | 3,935 | 41,580 |
| December 12, 2025 | 3,960 | 3,985 | 3,985 | 4,025 | 3,945 | 27,588 |
| December 11, 2025 | 3,900 | 4,000 | 4,000 | 4,070 | 3,870 | 45,186 |
| December 10, 2025 | 3,980 | 3,930 | 3,930 | 3,980 | 3,890 | 48,202 |
| December 09, 2025 | 4,050 | 3,980 | 3,980 | 4,050 | 3,920 | 68,191 |
| December 08, 2025 | 4,060 | 4,050 | 4,050 | 4,095 | 3,992 | 47,113 |
| December 05, 2025 | 3,990 | 4,050 | 4,050 | 4,080 | 3,915 | 97,821 |
| December 04, 2025 | 3,935 | 3,990 | 3,990 | 4,005 | 3,910 | 78,552 |
| December 03, 2025 | 3,910 | 3,935 | 3,935 | 3,950 | 3,890 | 50,273 |
| December 02, 2025 | 3,885 | 3,910 | 3,910 | 3,925 | 3,850 | 38,317 |
| December 01, 2025 | 3,840 | 3,900 | 3,900 | 3,935 | 3,830 | 63,906 |
| November 28, 2025 | 3,735 | 3,830 | 3,830 | 3,830 | 3,735 | 41,246 |
| November 27, 2025 | 3,720 | 3,735 | 3,735 | 3,750 | 3,710 | 26,210 |
| November 26, 2025 | 3,560 | 3,720 | 3,720 | 3,800 | 3,560 | 65,579 |
| November 25, 2025 | 3,675 | 3,620 | 3,620 | 3,690 | 3,605 | 36,037 |
| November 24, 2025 | 3,665 | 3,695 | 3,695 | 3,720 | 3,620 | 48,121 |
| November 21, 2025 | 3,685 | 3,665 | 3,665 | 3,720 | 3,600 | 30,397 |
| November 20, 2025 | 3,580 | 3,690 | 3,690 | 3,735 | 3,580 | 37,374 |
| November 19, 2025 | 3,570 | 3,580 | 3,580 | 3,615 | 3,540 | 33,812 |