3,750.00
+125(+3.45%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,690 | 3,750 | 3,750 | 3,810 | 3,650 | 1.08M |
| February 19, 2026 | 3,575 | 3,625 | 3,625 | 3,645 | 3,560 | 188,370 |
| February 13, 2026 | 3,545 | 3,575 | 3,575 | 3,600 | 3,450 | 87,953 |
| February 12, 2026 | 3,590 | 3,595 | 3,595 | 3,620 | 3,555 | 63,040 |
| February 11, 2026 | 3,605 | 3,580 | 3,580 | 3,630 | 3,570 | 73,321 |
| February 10, 2026 | 3,625 | 3,630 | 3,630 | 3,690 | 3,540 | 106,350 |
| February 09, 2026 | 3,645 | 3,580 | 3,580 | 3,705 | 3,565 | 198,333 |
| February 06, 2026 | 3,485 | 3,645 | 3,645 | 3,685 | 3,465 | 384,166 |
| February 05, 2026 | 3,530 | 3,550 | 3,550 | 3,700 | 3,510 | 658,655 |
| February 04, 2026 | 3,380 | 3,510 | 3,510 | 3,535 | 3,380 | 361,824 |
| February 03, 2026 | 3,350 | 3,400 | 3,400 | 3,445 | 3,340 | 115,030 |
| February 02, 2026 | 3,445 | 3,350 | 3,350 | 3,465 | 3,340 | 249,123 |
| January 30, 2026 | 3,475 | 3,445 | 3,445 | 3,510 | 3,400 | 299,346 |
| January 29, 2026 | 3,450 | 3,470 | 3,470 | 3,490 | 3,430 | 147,494 |
| January 28, 2026 | 3,490 | 3,455 | 3,455 | 3,495 | 3,440 | 82,436 |
| January 27, 2026 | 3,495 | 3,480 | 3,480 | 3,500 | 3,450 | 112,619 |
| January 26, 2026 | 3,400 | 3,485 | 3,485 | 3,490 | 3,400 | 230,045 |
| January 23, 2026 | 3,390 | 3,395 | 3,395 | 3,410 | 3,385 | 134,168 |
| January 22, 2026 | 3,370 | 3,395 | 3,395 | 3,400 | 3,370 | 105,119 |
| January 21, 2026 | 3,400 | 3,385 | 3,385 | 3,405 | 3,350 | 145,116 |
| January 20, 2026 | 3,360 | 3,390 | 3,390 | 3,410 | 3,350 | 168,981 |
| January 19, 2026 | 3,350 | 3,360 | 3,360 | 3,360 | 3,325 | 201,697 |
| January 16, 2026 | 3,360 | 3,350 | 3,350 | 3,385 | 3,320 | 148,433 |
| January 15, 2026 | 3,365 | 3,375 | 3,375 | 3,380 | 3,345 | 130,826 |
| January 14, 2026 | 3,320 | 3,365 | 3,365 | 3,375 | 3,315 | 126,566 |
| January 13, 2026 | 3,345 | 3,320 | 3,320 | 3,350 | 3,295 | 67,913 |
| January 12, 2026 | 3,315 | 3,345 | 3,345 | 3,350 | 3,300 | 144,665 |
| January 09, 2026 | 3,260 | 3,310 | 3,310 | 3,380 | 3,260 | 150,363 |
| January 08, 2026 | 3,275 | 3,255 | 3,255 | 3,295 | 3,215 | 108,515 |
| January 07, 2026 | 3,350 | 3,300 | 3,300 | 3,350 | 3,265 | 81,863 |
| January 06, 2026 | 3,330 | 3,350 | 3,350 | 3,390 | 3,320 | 172,222 |
| January 05, 2026 | 3,270 | 3,325 | 3,325 | 3,325 | 3,245 | 156,880 |
| January 02, 2026 | 3,250 | 3,245 | 3,245 | 3,270 | 3,215 | 129,836 |
| December 30, 2025 | 3,255 | 3,250 | 3,250 | 3,300 | 3,240 | 75,022 |
| December 29, 2025 | 3,350 | 3,275 | 3,275 | 3,445 | 3,270 | 296,154 |
| December 26, 2025 | 3,530 | 3,490 | 3,290 | 3,545 | 3,475 | 217,183 |
| December 24, 2025 | 3,535 | 3,520 | 3,520 | 3,540 | 3,505 | 80,774 |
| December 23, 2025 | 3,500 | 3,535 | 3,535 | 3,545 | 3,500 | 135,733 |
| December 22, 2025 | 3,520 | 3,505 | 3,505 | 3,530 | 3,485 | 97,323 |
| December 19, 2025 | 3,510 | 3,510 | 3,510 | 3,540 | 3,470 | 148,807 |
| December 18, 2025 | 3,505 | 3,500 | 3,500 | 3,520 | 3,460 | 114,055 |
| December 17, 2025 | 3,460 | 3,495 | 3,495 | 3,495 | 3,450 | 101,286 |
| December 16, 2025 | 3,470 | 3,450 | 3,450 | 3,480 | 3,435 | 134,679 |
| December 15, 2025 | 3,440 | 3,470 | 3,470 | 3,475 | 3,440 | 141,824 |
| December 12, 2025 | 3,445 | 3,450 | 3,450 | 3,480 | 3,435 | 187,338 |
| December 11, 2025 | 3,420 | 3,440 | 3,440 | 3,440 | 3,405 | 90,752 |
| December 10, 2025 | 3,395 | 3,415 | 3,415 | 3,420 | 3,385 | 72,877 |
| December 09, 2025 | 3,375 | 3,395 | 3,395 | 3,405 | 3,375 | 79,883 |
| December 08, 2025 | 3,385 | 3,415 | 3,415 | 3,425 | 3,385 | 172,569 |
| December 05, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,360 | 51,566 |
| December 04, 2025 | 3,370 | 3,385 | 3,385 | 3,390 | 3,350 | 84,276 |
| December 03, 2025 | 3,350 | 3,380 | 3,380 | 3,390 | 3,350 | 75,566 |
| December 02, 2025 | 3,360 | 3,360 | 3,360 | 3,375 | 3,340 | 113,116 |
| December 01, 2025 | 3,345 | 3,350 | 3,350 | 3,360 | 3,330 | 90,489 |
| November 28, 2025 | 3,320 | 3,325 | 3,325 | 3,340 | 3,315 | 81,812 |
| November 27, 2025 | 3,330 | 3,320 | 3,320 | 3,360 | 3,300 | 114,239 |
| November 26, 2025 | 3,305 | 3,330 | 3,330 | 3,345 | 3,300 | 81,452 |
| November 25, 2025 | 3,335 | 3,305 | 3,305 | 3,375 | 3,300 | 95,707 |
| November 24, 2025 | 3,305 | 3,345 | 3,345 | 3,360 | 3,305 | 175,920 |
| November 21, 2025 | 3,315 | 3,285 | 3,285 | 3,315 | 3,260 | 7.66M |