3,850.00
-105(-2.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,955 | 3,850 | 3,850 | 4,055 | 3,770 | 507,613 |
| February 19, 2026 | 4,165 | 3,955 | 3,955 | 4,180 | 3,830 | 819,345 |
| February 13, 2026 | 4,110 | 4,090 | 4,090 | 4,265 | 4,035 | 729,073 |
| February 12, 2026 | 4,165 | 4,155 | 4,155 | 4,490 | 4,005 | 2.1M |
| February 11, 2026 | 3,335 | 4,150 | 4,150 | 4,325 | 3,300 | 10.77M |
| February 10, 2026 | 3,280 | 3,330 | 3,330 | 3,370 | 3,250 | 123,279 |
| February 09, 2026 | 3,195 | 3,260 | 3,260 | 3,275 | 3,195 | 86,196 |
| February 06, 2026 | 3,180 | 3,175 | 3,175 | 3,205 | 3,070 | 88,844 |
| February 05, 2026 | 3,245 | 3,210 | 3,210 | 3,290 | 3,195 | 104,137 |
| February 04, 2026 | 3,165 | 3,275 | 3,275 | 3,290 | 3,165 | 88,859 |
| February 03, 2026 | 3,130 | 3,200 | 3,200 | 3,200 | 3,115 | 79,418 |
| February 02, 2026 | 3,185 | 3,120 | 3,120 | 3,235 | 3,110 | 116,419 |
| January 30, 2026 | 3,210 | 3,190 | 3,190 | 3,250 | 3,170 | 131,432 |
| January 29, 2026 | 3,275 | 3,240 | 3,240 | 3,275 | 3,180 | 102,154 |
| January 28, 2026 | 3,260 | 3,275 | 3,275 | 3,285 | 3,235 | 88,664 |
| January 27, 2026 | 3,225 | 3,230 | 3,230 | 3,275 | 3,190 | 110,670 |
| January 26, 2026 | 3,205 | 3,240 | 3,240 | 3,280 | 3,205 | 104,145 |
| January 23, 2026 | 3,125 | 3,215 | 3,215 | 3,230 | 3,125 | 77,551 |
| January 22, 2026 | 3,095 | 3,135 | 3,135 | 3,170 | 3,080 | 65,562 |
| January 21, 2026 | 3,150 | 3,095 | 3,095 | 3,165 | 3,080 | 158,549 |
| January 20, 2026 | 3,135 | 3,195 | 3,195 | 3,300 | 3,115 | 108,070 |
| January 19, 2026 | 3,165 | 3,160 | 3,160 | 3,200 | 3,145 | 91,414 |
| January 16, 2026 | 3,215 | 3,205 | 3,205 | 3,265 | 3,155 | 96,502 |
| January 15, 2026 | 3,265 | 3,245 | 3,245 | 3,295 | 3,050 | 106,103 |
| January 14, 2026 | 3,280 | 3,265 | 3,265 | 3,285 | 3,205 | 49,004 |
| January 13, 2026 | 3,275 | 3,285 | 3,285 | 3,335 | 3,215 | 60,740 |
| January 12, 2026 | 3,240 | 3,295 | 3,295 | 3,370 | 3,200 | 149,173 |
| January 09, 2026 | 3,200 | 3,245 | 3,245 | 3,290 | 3,190 | 52,294 |
| January 08, 2026 | 3,335 | 3,200 | 3,200 | 3,335 | 3,195 | 210,035 |
| January 07, 2026 | 3,405 | 3,340 | 3,340 | 3,425 | 3,285 | 130,113 |
| January 06, 2026 | 3,490 | 3,425 | 3,425 | 3,495 | 3,410 | 66,320 |
| January 05, 2026 | 3,610 | 3,500 | 3,500 | 3,645 | 3,455 | 102,899 |
| January 02, 2026 | 3,440 | 3,615 | 3,615 | 3,675 | 3,405 | 161,302 |
| December 30, 2025 | 3,345 | 3,395 | 3,395 | 3,420 | 3,335 | 38,776 |
| December 29, 2025 | 3,280 | 3,370 | 3,370 | 3,440 | 3,280 | 94,131 |
| December 26, 2025 | 3,340 | 3,305 | 3,305 | 3,375 | 3,305 | 49,034 |
| December 24, 2025 | 3,400 | 3,370 | 3,370 | 3,400 | 3,315 | 51,844 |
| December 23, 2025 | 3,445 | 3,355 | 3,355 | 3,450 | 3,355 | 96,895 |
| December 22, 2025 | 3,475 | 3,455 | 3,455 | 3,510 | 3,450 | 54,464 |
| December 19, 2025 | 3,465 | 3,475 | 3,475 | 3,490 | 3,430 | 34,481 |
| December 18, 2025 | 3,430 | 3,485 | 3,485 | 3,560 | 3,400 | 42,962 |
| December 17, 2025 | 3,465 | 3,455 | 3,455 | 3,480 | 3,400 | 62,409 |
| December 16, 2025 | 3,555 | 3,465 | 3,465 | 3,605 | 3,465 | 103,500 |
| December 15, 2025 | 3,520 | 3,585 | 3,585 | 3,610 | 3,470 | 118,324 |
| December 12, 2025 | 3,505 | 3,510 | 3,510 | 3,555 | 3,495 | 35,015 |
| December 11, 2025 | 3,465 | 3,505 | 3,505 | 3,600 | 3,450 | 46,155 |
| December 10, 2025 | 3,475 | 3,465 | 3,465 | 3,530 | 3,455 | 46,842 |
| December 09, 2025 | 3,485 | 3,475 | 3,475 | 3,535 | 3,475 | 39,946 |
| December 08, 2025 | 3,605 | 3,515 | 3,515 | 3,620 | 3,500 | 82,205 |
| December 05, 2025 | 3,595 | 3,570 | 3,570 | 3,615 | 3,530 | 48,520 |
| December 04, 2025 | 3,610 | 3,560 | 3,560 | 3,610 | 3,550 | 55,011 |
| December 03, 2025 | 3,640 | 3,610 | 3,610 | 3,685 | 3,600 | 59,130 |
| December 02, 2025 | 3,620 | 3,640 | 3,640 | 3,690 | 3,610 | 46,710 |
| December 01, 2025 | 3,655 | 3,650 | 3,650 | 3,745 | 3,650 | 41,047 |
| November 28, 2025 | 3,580 | 3,675 | 3,675 | 3,700 | 3,580 | 42,349 |
| November 27, 2025 | 3,550 | 3,575 | 3,575 | 3,660 | 3,545 | 56,803 |
| November 26, 2025 | 3,460 | 3,585 | 3,585 | 3,590 | 3,460 | 35,690 |
| November 25, 2025 | 3,490 | 3,460 | 3,460 | 3,565 | 3,450 | 64,627 |
| November 24, 2025 | 3,585 | 3,490 | 3,490 | 3,585 | 3,470 | 39,285 |
| November 21, 2025 | 3,300 | 3,515 | 3,515 | 3,550 | 3,300 | 92,748 |
