3,070.00
-290(-8.63%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,455 | 3,070 | 3,070 | 3,455 | 3,000 | 297,453 |
| February 19, 2026 | 3,535 | 3,360 | 3,360 | 3,610 | 3,330 | 250,146 |
| February 13, 2026 | 3,335 | 3,460 | 3,460 | 3,520 | 3,310 | 248,156 |
| February 12, 2026 | 3,425 | 3,340 | 3,340 | 3,600 | 3,100 | 689,638 |
| February 11, 2026 | 2,860 | 3,425 | 3,425 | 3,700 | 2,855 | 1.21M |
| February 10, 2026 | 2,640 | 2,850 | 2,850 | 2,905 | 2,610 | 443,402 |
| February 09, 2026 | 2,515 | 2,610 | 2,610 | 2,710 | 2,445 | 293,725 |
| February 06, 2026 | 2,170 | 2,480 | 2,480 | 2,800 | 2,125 | 780,077 |
| February 05, 2026 | 2,035 | 2,195 | 2,195 | 2,210 | 2,010 | 143,124 |
| February 04, 2026 | 2,040 | 2,050 | 2,050 | 2,075 | 2,025 | 33,956 |
| February 03, 2026 | 2,010 | 2,040 | 2,040 | 2,055 | 2,010 | 33,376 |
| February 02, 2026 | 2,020 | 2,010 | 2,010 | 2,045 | 1,998 | 33,834 |
| January 30, 2026 | 2,040 | 2,020 | 2,020 | 2,045 | 2,015 | 29,634 |
| January 29, 2026 | 2,040 | 2,040 | 2,040 | 2,050 | 2,030 | 19,591 |
| January 28, 2026 | 2,020 | 2,030 | 2,030 | 2,060 | 2,020 | 50,974 |
| January 27, 2026 | 2,005 | 2,020 | 2,020 | 2,080 | 2,005 | 52,689 |
| January 26, 2026 | 1,996 | 2,005 | 2,005 | 2,045 | 1,995 | 52,293 |
| January 23, 2026 | 2,010 | 1,994 | 1,994 | 2,010 | 1,981 | 34,465 |
| January 22, 2026 | 1,997 | 2,000 | 2,000 | 2,050 | 1,997 | 44,100 |
| January 21, 2026 | 2,000 | 1,997 | 1,997 | 2,035 | 1,980 | 59,760 |
| January 20, 2026 | 1,988 | 1,987 | 1,987 | 2,060 | 1,984 | 31,950 |
| January 19, 2026 | 1,915 | 1,988 | 1,988 | 2,050 | 1,915 | 65,234 |
| January 16, 2026 | 1,890 | 1,915 | 1,915 | 1,950 | 1,885 | 23,368 |
| January 15, 2026 | 1,901 | 1,890 | 1,890 | 1,901 | 1,850 | 26,811 |
| January 14, 2026 | 1,923 | 1,901 | 1,901 | 1,923 | 1,899 | 14,523 |
| January 13, 2026 | 1,881 | 1,923 | 1,923 | 1,939 | 1,881 | 22,300 |
| January 12, 2026 | 1,887 | 1,901 | 1,901 | 1,921 | 1,887 | 20,231 |
| January 09, 2026 | 1,896 | 1,886 | 1,886 | 1,896 | 1,883 | 11,722 |
| January 08, 2026 | 1,929 | 1,886 | 1,886 | 1,929 | 1,881 | 7,752 |
| January 07, 2026 | 1,899 | 1,881 | 1,881 | 1,900 | 1,879 | 21,200 |
| January 06, 2026 | 1,882 | 1,898 | 1,898 | 1,912 | 1,881 | 10,236 |
| January 05, 2026 | 1,901 | 1,898 | 1,898 | 1,909 | 1,895 | 24,869 |
| January 02, 2026 | 1,919 | 1,900 | 1,900 | 1,950 | 1,900 | 9,469 |
| December 30, 2025 | 1,917 | 1,910 | 1,910 | 1,949 | 1,900 | 10,755 |
| December 29, 2025 | 1,924 | 1,917 | 1,917 | 1,925 | 1,910 | 5,934 |
| December 26, 2025 | 1,955 | 1,924 | 1,924 | 1,955 | 1,907 | 13,239 |
| December 24, 2025 | 1,925 | 1,927 | 1,927 | 1,956 | 1,920 | 18,332 |
| December 23, 2025 | 1,970 | 1,941 | 1,941 | 1,970 | 1,940 | 11,138 |
| December 22, 2025 | 1,957 | 1,956 | 1,956 | 1,965 | 1,941 | 7,246 |
| December 19, 2025 | 1,949 | 1,957 | 1,957 | 1,958 | 1,910 | 16,842 |
| December 18, 2025 | 1,950 | 1,936 | 1,936 | 1,950 | 1,888 | 19,818 |
| December 17, 2025 | 1,885 | 1,918 | 1,918 | 1,920 | 1,868 | 17,305 |
| December 16, 2025 | 1,897 | 1,885 | 1,885 | 1,897 | 1,876 | 27,019 |
| December 15, 2025 | 1,924 | 1,880 | 1,880 | 1,924 | 1,857 | 41,107 |
| December 12, 2025 | 2,085 | 1,937 | 1,937 | 2,175 | 1,898 | 360,727 |
| December 11, 2025 | 1,865 | 1,898 | 1,898 | 1,898 | 1,850 | 71,879 |
| December 10, 2025 | 1,889 | 1,865 | 1,865 | 1,889 | 1,865 | 16,250 |
| December 09, 2025 | 1,869 | 1,877 | 1,877 | 1,889 | 1,850 | 69,330 |
| December 08, 2025 | 1,875 | 1,866 | 1,866 | 1,950 | 1,860 | 25,454 |
| December 05, 2025 | 1,885 | 1,875 | 1,875 | 1,885 | 1,875 | 8,469 |
| December 04, 2025 | 1,911 | 1,875 | 1,875 | 1,911 | 1,871 | 14,536 |
| December 03, 2025 | 1,900 | 1,889 | 1,889 | 1,904 | 1,877 | 42,348 |
| December 02, 2025 | 1,900 | 1,900 | 1,900 | 1,914 | 1,898 | 13,871 |
| December 01, 2025 | 1,918 | 1,917 | 1,917 | 1,953 | 1,917 | 19,977 |
| November 28, 2025 | 1,928 | 1,918 | 1,918 | 1,950 | 1,918 | 15,500 |
| November 27, 2025 | 1,917 | 1,927 | 1,927 | 1,946 | 1,913 | 17,955 |
| November 26, 2025 | 1,968 | 1,938 | 1,938 | 1,968 | 1,901 | 262,146 |
| November 25, 2025 | 1,954 | 1,947 | 1,947 | 1,955 | 1,946 | 2,525 |
| November 24, 2025 | 1,975 | 1,954 | 1,954 | 1,975 | 1,936 | 10,066 |
| November 21, 2025 | 1,999 | 1,975 | 1,975 | 1,999 | 1,954 | 8,696 |