3,770.00
-50(-1.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,770 | 3,770 | 3,770 | 3,910 | 3,760 | 466,480 |
| February 19, 2026 | 3,830 | 3,820 | 3,820 | 3,875 | 3,685 | 796,988 |
| February 13, 2026 | 3,930 | 3,790 | 3,790 | 4,350 | 3,790 | 5.09M |
| February 12, 2026 | 5,020 | 3,880 | 3,880 | 5,080 | 3,850 | 8.15M |
| February 11, 2026 | 3,940 | 4,630 | 4,630 | 4,630 | 3,680 | 5.13M |
| February 10, 2026 | 3,450 | 3,565 | 3,565 | 3,595 | 3,420 | 277,771 |
| February 09, 2026 | 3,490 | 3,390 | 3,390 | 3,530 | 3,390 | 158,691 |
| February 06, 2026 | 3,515 | 3,460 | 3,460 | 3,525 | 3,375 | 206,987 |
| February 05, 2026 | 3,440 | 3,515 | 3,515 | 3,535 | 3,360 | 392,764 |
| February 04, 2026 | 3,315 | 3,490 | 3,490 | 3,490 | 3,300 | 347,080 |
| February 03, 2026 | 3,110 | 3,420 | 3,420 | 3,650 | 3,105 | 1.31M |
| February 02, 2026 | 3,160 | 3,100 | 3,100 | 3,215 | 3,100 | 103,617 |
| January 30, 2026 | 3,215 | 3,155 | 3,155 | 3,215 | 3,105 | 108,432 |
| January 29, 2026 | 3,175 | 3,190 | 3,190 | 3,215 | 3,100 | 133,656 |
| January 28, 2026 | 3,190 | 3,175 | 3,175 | 3,190 | 3,125 | 81,713 |
| January 27, 2026 | 3,205 | 3,190 | 3,190 | 3,205 | 3,120 | 179,913 |
| January 26, 2026 | 3,260 | 3,200 | 3,200 | 3,285 | 3,180 | 126,823 |
| January 23, 2026 | 3,260 | 3,285 | 3,285 | 3,350 | 3,210 | 79,185 |
| January 22, 2026 | 3,215 | 3,200 | 3,200 | 3,295 | 3,200 | 53,795 |
| January 21, 2026 | 3,330 | 3,235 | 3,235 | 3,330 | 3,200 | 97,538 |
| January 20, 2026 | 3,255 | 3,365 | 3,365 | 3,365 | 3,180 | 115,504 |
| January 19, 2026 | 3,225 | 3,250 | 3,250 | 3,250 | 3,190 | 50,430 |
| January 16, 2026 | 3,280 | 3,200 | 3,200 | 3,285 | 3,160 | 91,713 |
| January 15, 2026 | 3,250 | 3,280 | 3,280 | 3,280 | 3,150 | 113,972 |
| January 14, 2026 | 3,365 | 3,280 | 3,280 | 3,380 | 3,250 | 70,378 |
| January 13, 2026 | 3,385 | 3,370 | 3,370 | 3,440 | 3,295 | 117,335 |
| January 12, 2026 | 3,380 | 3,420 | 3,420 | 3,455 | 3,375 | 106,364 |
| January 09, 2026 | 3,335 | 3,380 | 3,380 | 3,415 | 3,325 | 134,270 |
| January 08, 2026 | 3,380 | 3,335 | 3,335 | 3,380 | 3,310 | 80,792 |
| January 07, 2026 | 3,420 | 3,380 | 3,380 | 3,420 | 3,315 | 107,497 |
| January 06, 2026 | 3,380 | 3,420 | 3,420 | 3,460 | 3,355 | 122,548 |
| January 05, 2026 | 3,370 | 3,380 | 3,380 | 3,380 | 3,310 | 121,955 |
| January 02, 2026 | 3,330 | 3,375 | 3,375 | 3,420 | 3,330 | 97,219 |
| December 30, 2025 | 3,395 | 3,345 | 3,345 | 3,400 | 3,320 | 93,414 |
| December 29, 2025 | 3,400 | 3,425 | 3,425 | 3,425 | 3,340 | 193,213 |
| December 26, 2025 | 3,295 | 3,320 | 3,320 | 3,390 | 3,250 | 119,308 |
| December 24, 2025 | 3,300 | 3,320 | 3,320 | 3,340 | 3,260 | 75,600 |
| December 23, 2025 | 3,350 | 3,300 | 3,300 | 3,420 | 3,290 | 140,730 |
| December 22, 2025 | 3,355 | 3,370 | 3,370 | 3,405 | 3,325 | 111,692 |
| December 19, 2025 | 3,370 | 3,380 | 3,380 | 3,395 | 3,295 | 84,658 |
| December 18, 2025 | 3,325 | 3,370 | 3,370 | 3,375 | 3,290 | 89,161 |
| December 17, 2025 | 3,370 | 3,390 | 3,390 | 3,425 | 3,210 | 146,326 |
| December 16, 2025 | 3,440 | 3,355 | 3,355 | 3,485 | 3,325 | 125,173 |
| December 15, 2025 | 3,360 | 3,440 | 3,440 | 3,470 | 3,360 | 159,659 |
| December 12, 2025 | 3,480 | 3,470 | 3,470 | 3,595 | 3,380 | 347,069 |
| December 11, 2025 | 3,520 | 3,465 | 3,465 | 3,525 | 3,400 | 228,260 |
| December 10, 2025 | 3,445 | 3,490 | 3,490 | 3,490 | 3,375 | 254,535 |
| December 09, 2025 | 3,430 | 3,470 | 3,470 | 3,505 | 3,370 | 291,211 |
| December 08, 2025 | 3,315 | 3,440 | 3,440 | 3,515 | 3,280 | 750,087 |
| December 05, 2025 | 3,270 | 3,275 | 3,275 | 3,345 | 3,210 | 276,749 |
| December 04, 2025 | 3,240 | 3,255 | 3,255 | 3,275 | 3,200 | 255,176 |
| December 03, 2025 | 3,375 | 3,260 | 3,260 | 3,375 | 3,230 | 424,390 |
| December 02, 2025 | 3,250 | 3,375 | 3,375 | 3,460 | 3,210 | 1.29M |
| December 01, 2025 | 3,175 | 3,305 | 3,305 | 3,590 | 3,165 | 3.49M |
| November 28, 2025 | 3,210 | 3,165 | 3,165 | 3,245 | 3,140 | 424,888 |
| November 27, 2025 | 3,145 | 3,215 | 3,215 | 3,260 | 3,085 | 804,171 |
| November 26, 2025 | 3,320 | 3,195 | 3,195 | 3,360 | 3,175 | 1.4M |
| November 25, 2025 | 3,420 | 3,265 | 3,265 | 3,500 | 3,195 | 2.33M |
| November 24, 2025 | 3,150 | 3,505 | 3,495 | 3,795 | 3,115 | 15.74M |
| November 21, 2025 | 2,980 | 3,040 | 3,040 | 3,215 | 2,850 | 581,395 |