3,640.00
-75(-2.02%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,655 | 3,640 | 3,640 | 3,705 | 3,620 | 128,054 |
| February 19, 2026 | 3,710 | 3,715 | 3,715 | 3,760 | 3,540 | 183,238 |
| February 13, 2026 | 3,815 | 3,665 | 3,665 | 3,815 | 3,585 | 263,795 |
| February 12, 2026 | 3,730 | 3,800 | 3,800 | 4,080 | 3,710 | 662,933 |
| February 11, 2026 | 3,630 | 3,580 | 3,580 | 3,725 | 3,535 | 193,356 |
| February 10, 2026 | 3,610 | 3,595 | 3,595 | 3,700 | 3,535 | 110,789 |
| February 09, 2026 | 3,850 | 3,640 | 3,640 | 3,885 | 3,580 | 200,891 |
| February 06, 2026 | 3,790 | 3,765 | 3,765 | 3,825 | 3,605 | 225,493 |
| February 05, 2026 | 3,795 | 3,810 | 3,810 | 3,950 | 3,760 | 249,964 |
| February 04, 2026 | 3,865 | 3,770 | 3,770 | 3,920 | 3,730 | 168,181 |
| February 03, 2026 | 3,810 | 3,810 | 3,810 | 3,940 | 3,775 | 214,357 |
| February 02, 2026 | 3,935 | 3,755 | 3,755 | 3,935 | 3,720 | 235,051 |
| January 30, 2026 | 4,080 | 3,955 | 3,955 | 4,105 | 3,890 | 454,654 |
| January 29, 2026 | 3,780 | 4,020 | 4,020 | 4,050 | 3,690 | 478,525 |
| January 28, 2026 | 3,765 | 3,815 | 3,815 | 3,940 | 3,720 | 536,555 |
| January 27, 2026 | 3,470 | 3,720 | 3,720 | 3,750 | 3,470 | 488,667 |
| January 26, 2026 | 3,400 | 3,470 | 3,470 | 3,550 | 3,320 | 270,786 |
| January 23, 2026 | 3,120 | 3,330 | 3,330 | 3,410 | 3,110 | 757,823 |
| January 22, 2026 | 3,000 | 2,980 | 2,980 | 3,005 | 2,925 | 140,634 |
| January 21, 2026 | 3,065 | 2,995 | 2,995 | 3,120 | 2,905 | 200,312 |
| January 20, 2026 | 2,915 | 3,055 | 3,055 | 3,175 | 2,895 | 313,701 |
| January 19, 2026 | 2,995 | 2,915 | 2,915 | 2,995 | 2,895 | 270,449 |
| January 16, 2026 | 2,990 | 2,985 | 2,985 | 3,060 | 2,960 | 208,628 |
| January 15, 2026 | 3,060 | 3,010 | 3,010 | 3,095 | 2,985 | 204,567 |
| January 14, 2026 | 3,080 | 3,060 | 3,060 | 3,105 | 3,020 | 187,002 |
| January 13, 2026 | 3,255 | 3,105 | 3,105 | 3,255 | 3,100 | 191,341 |
| January 12, 2026 | 3,270 | 3,195 | 3,195 | 3,285 | 3,190 | 127,389 |
| January 09, 2026 | 3,180 | 3,205 | 3,205 | 3,280 | 3,160 | 132,040 |
| January 08, 2026 | 3,325 | 3,180 | 3,180 | 3,325 | 3,170 | 113,460 |
| January 07, 2026 | 3,250 | 3,250 | 3,250 | 3,255 | 3,175 | 173,574 |
| January 06, 2026 | 3,265 | 3,250 | 3,250 | 3,450 | 3,180 | 156,832 |
| January 05, 2026 | 3,290 | 3,265 | 3,265 | 3,300 | 3,150 | 218,626 |
| January 02, 2026 | 3,250 | 3,225 | 3,225 | 3,335 | 3,200 | 118,390 |
| December 30, 2025 | 3,320 | 3,250 | 3,250 | 3,385 | 3,250 | 142,345 |
| December 29, 2025 | 3,360 | 3,305 | 3,305 | 3,360 | 3,275 | 215,632 |
| December 26, 2025 | 3,455 | 3,360 | 3,260 | 3,455 | 3,355 | 151,420 |
| December 24, 2025 | 3,495 | 3,440 | 3,440 | 3,520 | 3,430 | 94,049 |
| December 23, 2025 | 3,525 | 3,490 | 3,490 | 3,560 | 3,480 | 96,878 |
| December 22, 2025 | 3,545 | 3,520 | 3,520 | 3,600 | 3,500 | 126,958 |
| December 19, 2025 | 3,570 | 3,545 | 3,545 | 3,735 | 3,460 | 342,640 |
| December 18, 2025 | 3,480 | 3,565 | 3,565 | 4,200 | 3,390 | 2.01M |
| December 17, 2025 | 3,485 | 3,480 | 3,480 | 3,540 | 3,410 | 60,285 |
| December 16, 2025 | 3,550 | 3,475 | 3,475 | 3,590 | 3,450 | 143,324 |
| December 15, 2025 | 3,665 | 3,555 | 3,555 | 3,665 | 3,555 | 135,678 |
| December 12, 2025 | 3,780 | 3,665 | 3,665 | 3,795 | 3,650 | 110,994 |
| December 11, 2025 | 3,550 | 3,780 | 3,780 | 3,950 | 3,550 | 623,553 |
| December 10, 2025 | 3,550 | 3,580 | 3,580 | 3,695 | 3,500 | 90,638 |
| December 09, 2025 | 3,610 | 3,580 | 3,580 | 3,750 | 3,580 | 75,504 |
| December 08, 2025 | 3,775 | 3,610 | 3,610 | 3,840 | 3,585 | 113,051 |
| December 05, 2025 | 3,795 | 3,775 | 3,775 | 3,830 | 3,740 | 83,730 |
| December 04, 2025 | 3,840 | 3,795 | 3,795 | 3,865 | 3,750 | 66,020 |
| December 03, 2025 | 3,800 | 3,830 | 3,830 | 3,870 | 3,770 | 121,781 |
| December 02, 2025 | 3,795 | 3,800 | 3,800 | 3,820 | 3,665 | 87,664 |
| December 01, 2025 | 3,740 | 3,760 | 3,760 | 3,820 | 3,710 | 89,890 |
| November 28, 2025 | 3,595 | 3,740 | 3,740 | 3,755 | 3,580 | 153,595 |
| November 27, 2025 | 3,655 | 3,540 | 3,540 | 3,660 | 3,515 | 84,101 |
| November 26, 2025 | 3,625 | 3,590 | 3,590 | 3,655 | 3,545 | 98,505 |
| November 25, 2025 | 3,540 | 3,545 | 3,545 | 3,605 | 3,480 | 92,066 |
| November 24, 2025 | 3,745 | 3,530 | 3,530 | 3,760 | 3,520 | 136,369 |
| November 21, 2025 | 3,695 | 3,730 | 3,730 | 3,830 | 3,670 | 134,469 |