4,185.00
+35(+0.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,120 | 4,185 | 4,185 | 4,195 | 4,100 | 61,440 |
| February 19, 2026 | 4,200 | 4,150 | 4,150 | 4,250 | 4,100 | 80,293 |
| February 13, 2026 | 4,060 | 4,155 | 4,155 | 4,195 | 4,000 | 92,765 |
| February 12, 2026 | 4,140 | 4,100 | 4,100 | 4,150 | 4,060 | 55,402 |
| February 11, 2026 | 4,030 | 4,150 | 4,150 | 4,160 | 4,030 | 103,437 |
| February 10, 2026 | 3,955 | 4,025 | 4,025 | 4,065 | 3,925 | 81,148 |
| February 09, 2026 | 3,905 | 3,945 | 3,945 | 4,000 | 3,895 | 110,646 |
| February 06, 2026 | 3,850 | 3,900 | 3,900 | 3,990 | 3,740 | 100,235 |
| February 05, 2026 | 3,860 | 3,885 | 3,885 | 3,925 | 3,855 | 85,659 |
| February 04, 2026 | 3,820 | 3,870 | 3,870 | 3,870 | 3,790 | 49,782 |
| February 03, 2026 | 3,705 | 3,820 | 3,820 | 3,820 | 3,705 | 114,443 |
| February 02, 2026 | 3,715 | 3,695 | 3,695 | 3,735 | 3,680 | 80,355 |
| January 30, 2026 | 3,790 | 3,745 | 3,745 | 3,790 | 3,710 | 82,538 |
| January 29, 2026 | 3,775 | 3,790 | 3,790 | 3,795 | 3,720 | 71,078 |
| January 28, 2026 | 3,750 | 3,775 | 3,775 | 3,780 | 3,720 | 55,064 |
| January 27, 2026 | 3,750 | 3,750 | 3,750 | 3,775 | 3,735 | 30,869 |
| January 26, 2026 | 3,795 | 3,745 | 3,745 | 3,795 | 3,735 | 43,573 |
| January 23, 2026 | 3,760 | 3,795 | 3,795 | 3,800 | 3,725 | 39,798 |
| January 22, 2026 | 3,810 | 3,740 | 3,740 | 3,830 | 3,650 | 48,845 |
| January 21, 2026 | 3,715 | 3,800 | 3,800 | 3,800 | 3,710 | 57,261 |
| January 20, 2026 | 3,840 | 3,760 | 3,760 | 3,870 | 3,750 | 212,043 |
| January 19, 2026 | 3,810 | 3,840 | 3,840 | 3,880 | 3,775 | 81,038 |
| January 16, 2026 | 3,805 | 3,810 | 3,810 | 3,835 | 3,805 | 62,885 |
| January 15, 2026 | 3,795 | 3,805 | 3,805 | 3,820 | 3,785 | 78,876 |
| January 14, 2026 | 3,775 | 3,785 | 3,785 | 3,835 | 3,775 | 79,359 |
| January 13, 2026 | 3,700 | 3,775 | 3,775 | 3,780 | 3,680 | 238,678 |
| January 12, 2026 | 3,650 | 3,690 | 3,690 | 3,700 | 3,625 | 54,007 |
| January 09, 2026 | 3,610 | 3,645 | 3,645 | 3,655 | 3,580 | 51,279 |
| January 08, 2026 | 3,685 | 3,575 | 3,575 | 3,685 | 3,575 | 67,775 |
| January 07, 2026 | 3,725 | 3,675 | 3,675 | 3,750 | 3,630 | 88,029 |
| January 06, 2026 | 3,655 | 3,725 | 3,725 | 3,745 | 3,655 | 158,813 |
| January 05, 2026 | 3,695 | 3,655 | 3,655 | 3,720 | 3,645 | 38,460 |
| January 02, 2026 | 3,560 | 3,690 | 3,690 | 3,825 | 3,520 | 211,894 |
| December 30, 2025 | 3,650 | 3,610 | 3,610 | 3,705 | 3,585 | 86,828 |
| December 29, 2025 | 3,640 | 3,650 | 3,650 | 3,670 | 3,585 | 43,553 |
| December 26, 2025 | 3,615 | 3,670 | 3,670 | 3,675 | 3,605 | 45,478 |
| December 24, 2025 | 3,665 | 3,615 | 3,615 | 3,670 | 3,605 | 54,700 |
| December 23, 2025 | 3,640 | 3,670 | 3,670 | 3,675 | 3,635 | 45,795 |
| December 22, 2025 | 3,645 | 3,670 | 3,670 | 3,700 | 3,640 | 95,067 |
| December 19, 2025 | 3,635 | 3,640 | 3,640 | 3,660 | 3,625 | 37,160 |
| December 18, 2025 | 3,610 | 3,635 | 3,635 | 3,635 | 3,590 | 18,778 |
| December 17, 2025 | 3,635 | 3,635 | 3,635 | 3,665 | 3,620 | 45,042 |
| December 16, 2025 | 3,675 | 3,635 | 3,635 | 3,675 | 3,610 | 32,631 |
| December 15, 2025 | 3,620 | 3,670 | 3,670 | 3,680 | 3,610 | 52,410 |
| December 12, 2025 | 3,660 | 3,660 | 3,660 | 3,660 | 3,615 | 73,458 |
| December 11, 2025 | 3,570 | 3,625 | 3,625 | 3,655 | 3,525 | 72,886 |
| December 10, 2025 | 3,530 | 3,555 | 3,555 | 3,560 | 3,520 | 24,569 |
| December 09, 2025 | 3,575 | 3,550 | 3,550 | 3,580 | 3,520 | 58,047 |
| December 08, 2025 | 3,690 | 3,600 | 3,600 | 3,690 | 3,560 | 90,250 |
| December 05, 2025 | 3,590 | 3,685 | 3,685 | 3,740 | 3,570 | 228,024 |
| December 04, 2025 | 3,580 | 3,580 | 3,580 | 3,590 | 3,540 | 50,734 |
| December 03, 2025 | 3,525 | 3,575 | 3,575 | 3,580 | 3,495 | 55,079 |
| December 02, 2025 | 3,535 | 3,505 | 3,505 | 3,545 | 3,490 | 59,554 |
| December 01, 2025 | 3,535 | 3,520 | 3,520 | 3,550 | 3,505 | 30,877 |
| November 28, 2025 | 3,510 | 3,535 | 3,535 | 3,555 | 3,510 | 31,494 |
| November 27, 2025 | 3,535 | 3,540 | 3,540 | 3,545 | 3,500 | 29,384 |
| November 26, 2025 | 3,600 | 3,535 | 3,535 | 3,630 | 3,520 | 120,788 |
| November 25, 2025 | 3,650 | 3,600 | 3,600 | 3,650 | 3,570 | 39,433 |
| November 24, 2025 | 3,610 | 3,605 | 3,605 | 3,670 | 3,595 | 86,794 |
| November 21, 2025 | 3,520 | 3,620 | 3,620 | 3,675 | 3,485 | 243,408 |