4,070.00
-40(-0.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,100 | 4,070 | 4,070 | 4,135 | 4,045 | 342,332 |
| February 19, 2026 | 4,030 | 4,110 | 4,110 | 4,145 | 3,915 | 517,684 |
| February 13, 2026 | 4,060 | 4,030 | 4,030 | 4,075 | 3,970 | 297,859 |
| February 12, 2026 | 4,100 | 4,060 | 4,060 | 4,110 | 4,020 | 392,912 |
| February 11, 2026 | 4,065 | 4,090 | 4,090 | 4,132 | 4,045 | 289,223 |
| February 10, 2026 | 4,060 | 4,065 | 4,065 | 4,145 | 4,020 | 219,850 |
| February 09, 2026 | 4,015 | 4,055 | 4,055 | 4,100 | 4,005 | 228,211 |
| February 06, 2026 | 3,960 | 3,955 | 3,955 | 3,990 | 3,845 | 406,905 |
| February 05, 2026 | 4,150 | 4,005 | 4,005 | 4,155 | 4,000 | 518,175 |
| February 04, 2026 | 4,205 | 4,150 | 4,150 | 4,280 | 4,140 | 328,669 |
| February 03, 2026 | 4,150 | 4,205 | 4,205 | 4,250 | 4,130 | 345,324 |
| February 02, 2026 | 4,120 | 4,070 | 4,070 | 4,250 | 4,040 | 565,905 |
| January 30, 2026 | 4,345 | 4,130 | 4,130 | 4,480 | 4,130 | 1.98M |
| January 29, 2026 | 4,950 | 4,785 | 4,785 | 5,010 | 4,705 | 1.03M |
| January 28, 2026 | 5,150 | 4,990 | 4,990 | 5,330 | 4,900 | 1.4M |
| January 27, 2026 | 4,955 | 5,150 | 5,150 | 5,180 | 4,875 | 1.24M |
| January 26, 2026 | 5,160 | 5,000 | 5,000 | 5,220 | 4,610 | 2.48M |
| January 23, 2026 | 4,215 | 4,600 | 4,600 | 4,675 | 4,155 | 1.21M |
| January 22, 2026 | 4,065 | 4,235 | 4,235 | 4,285 | 4,065 | 452,567 |
| January 21, 2026 | 4,220 | 4,040 | 4,040 | 4,245 | 4,030 | 519,605 |
| January 20, 2026 | 4,220 | 4,280 | 4,280 | 4,420 | 4,190 | 341,554 |
| January 19, 2026 | 4,305 | 4,225 | 4,225 | 4,305 | 4,110 | 345,366 |
| January 16, 2026 | 4,275 | 4,300 | 4,300 | 4,335 | 4,150 | 455,858 |
| January 15, 2026 | 4,250 | 4,300 | 4,300 | 4,345 | 4,190 | 295,892 |
| January 14, 2026 | 4,290 | 4,270 | 4,270 | 4,360 | 4,205 | 197,617 |
| January 13, 2026 | 4,460 | 4,280 | 4,280 | 4,500 | 4,245 | 441,328 |
| January 12, 2026 | 4,430 | 4,460 | 4,460 | 4,545 | 4,360 | 701,853 |
| January 09, 2026 | 4,150 | 4,270 | 4,270 | 4,285 | 4,125 | 263,155 |
| January 08, 2026 | 4,325 | 4,210 | 4,210 | 4,325 | 4,090 | 402,800 |
| January 07, 2026 | 4,265 | 4,335 | 4,335 | 4,345 | 4,160 | 406,879 |
| January 06, 2026 | 4,280 | 4,265 | 4,265 | 4,505 | 4,160 | 768,502 |
| January 05, 2026 | 4,080 | 4,275 | 4,275 | 4,300 | 4,000 | 795,112 |
| January 02, 2026 | 3,970 | 4,030 | 4,030 | 4,075 | 3,935 | 578,272 |
| December 30, 2025 | 3,860 | 3,875 | 3,875 | 4,120 | 3,835 | 939,188 |
| December 29, 2025 | 3,610 | 3,870 | 3,870 | 3,970 | 3,600 | 604,886 |
| December 26, 2025 | 3,665 | 3,605 | 3,605 | 3,695 | 3,600 | 247,781 |
| December 24, 2025 | 3,770 | 3,665 | 3,665 | 3,790 | 3,655 | 237,361 |
| December 23, 2025 | 3,785 | 3,770 | 3,770 | 3,810 | 3,750 | 290,273 |
| December 22, 2025 | 3,685 | 3,765 | 3,765 | 3,780 | 3,685 | 257,121 |
| December 19, 2025 | 3,685 | 3,685 | 3,685 | 3,700 | 3,595 | 227,650 |
| December 18, 2025 | 3,770 | 3,685 | 3,685 | 3,770 | 3,650 | 233,133 |
| December 17, 2025 | 3,720 | 3,770 | 3,770 | 3,800 | 3,720 | 194,559 |
| December 16, 2025 | 3,825 | 3,750 | 3,750 | 3,900 | 3,700 | 439,874 |
| December 15, 2025 | 3,900 | 3,820 | 3,820 | 3,900 | 3,800 | 252,322 |
| December 12, 2025 | 3,930 | 3,940 | 3,940 | 3,990 | 3,905 | 213,111 |
| December 11, 2025 | 3,940 | 3,930 | 3,930 | 3,990 | 3,860 | 333,331 |
| December 10, 2025 | 3,985 | 3,940 | 3,940 | 3,990 | 3,900 | 177,931 |
| December 09, 2025 | 3,955 | 3,985 | 3,985 | 4,010 | 3,890 | 207,005 |
| December 08, 2025 | 3,980 | 3,975 | 3,975 | 4,000 | 3,885 | 304,315 |
| December 05, 2025 | 3,895 | 3,915 | 3,915 | 3,920 | 3,760 | 491,989 |
| December 04, 2025 | 3,970 | 3,855 | 3,855 | 3,970 | 3,835 | 467,519 |
| December 03, 2025 | 4,120 | 3,930 | 3,930 | 4,120 | 3,885 | 866,485 |
| December 02, 2025 | 4,070 | 4,175 | 4,175 | 4,205 | 4,030 | 583,741 |
| December 01, 2025 | 4,005 | 4,025 | 4,025 | 4,170 | 4,005 | 506,713 |
| November 28, 2025 | 3,930 | 3,970 | 3,970 | 4,025 | 3,880 | 423,389 |
| November 27, 2025 | 4,030 | 3,940 | 3,940 | 4,030 | 3,925 | 248,066 |
| November 26, 2025 | 3,910 | 4,000 | 4,000 | 4,200 | 3,890 | 555,193 |
| November 25, 2025 | 3,810 | 3,905 | 3,905 | 3,950 | 3,735 | 604,904 |
| November 24, 2025 | 3,730 | 3,760 | 3,760 | 3,915 | 3,730 | 443,681 |
| November 21, 2025 | 3,775 | 3,705 | 3,705 | 3,815 | 3,630 | 957,226 |