3,360.00
-10(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,340 | 3,360 | 3,360 | 3,470 | 3,310 | 289,620 |
| February 19, 2026 | 3,255 | 3,370 | 3,370 | 3,380 | 3,230 | 371,275 |
| February 13, 2026 | 3,285 | 3,225 | 3,225 | 3,285 | 3,185 | 229,813 |
| February 12, 2026 | 3,360 | 3,315 | 3,315 | 3,365 | 3,250 | 230,934 |
| February 11, 2026 | 3,375 | 3,340 | 3,340 | 3,380 | 3,275 | 268,502 |
| February 10, 2026 | 3,275 | 3,375 | 3,375 | 3,435 | 3,200 | 485,842 |
| February 09, 2026 | 3,315 | 3,240 | 3,240 | 3,415 | 3,200 | 504,024 |
| February 06, 2026 | 3,360 | 3,300 | 3,300 | 3,490 | 3,150 | 644,501 |
| February 05, 2026 | 3,650 | 3,360 | 3,360 | 3,820 | 3,300 | 2.53M |
| February 04, 2026 | 3,320 | 3,475 | 3,475 | 3,620 | 3,225 | 2.02M |
| February 03, 2026 | 3,045 | 3,295 | 3,295 | 3,370 | 3,040 | 1.36M |
| February 02, 2026 | 3,145 | 3,040 | 3,040 | 3,665 | 2,950 | 4.94M |
| January 30, 2026 | 3,010 | 3,095 | 3,095 | 3,250 | 2,955 | 676,177 |
| January 29, 2026 | 2,955 | 3,000 | 3,000 | 3,025 | 2,880 | 227,388 |
| January 28, 2026 | 2,925 | 2,955 | 2,955 | 3,000 | 2,900 | 287,769 |
| January 27, 2026 | 2,915 | 2,935 | 2,935 | 2,965 | 2,860 | 303,403 |
| January 26, 2026 | 2,920 | 2,920 | 2,920 | 2,960 | 2,905 | 175,835 |
| January 23, 2026 | 2,850 | 2,920 | 2,920 | 2,935 | 2,845 | 223,694 |
| January 22, 2026 | 2,830 | 2,865 | 2,865 | 2,910 | 2,795 | 309,546 |
| January 21, 2026 | 2,910 | 2,845 | 2,845 | 2,910 | 2,770 | 222,605 |
| January 20, 2026 | 2,865 | 2,930 | 2,930 | 2,970 | 2,845 | 163,885 |
| January 19, 2026 | 2,895 | 2,865 | 2,865 | 2,925 | 2,825 | 170,467 |
| January 16, 2026 | 2,995 | 2,850 | 2,850 | 2,995 | 2,840 | 373,783 |
| January 15, 2026 | 2,975 | 2,940 | 2,940 | 3,040 | 2,895 | 330,663 |
| January 14, 2026 | 2,945 | 2,975 | 2,975 | 3,190 | 2,900 | 1.04M |
| January 13, 2026 | 3,010 | 2,955 | 2,955 | 3,020 | 2,900 | 170,575 |
| January 12, 2026 | 2,955 | 2,980 | 2,980 | 3,020 | 2,925 | 197,771 |
| January 09, 2026 | 2,940 | 2,965 | 2,965 | 2,995 | 2,910 | 194,224 |
| January 08, 2026 | 3,000 | 2,930 | 2,930 | 3,000 | 2,880 | 298,734 |
| January 07, 2026 | 3,145 | 2,970 | 2,970 | 3,145 | 2,950 | 457,308 |
| January 06, 2026 | 3,230 | 3,075 | 3,075 | 3,275 | 3,055 | 397,288 |
| January 05, 2026 | 3,315 | 3,215 | 3,215 | 3,330 | 3,205 | 327,809 |
| January 02, 2026 | 3,205 | 3,305 | 3,305 | 3,315 | 3,185 | 273,464 |
| December 30, 2025 | 3,245 | 3,220 | 3,220 | 3,395 | 3,205 | 438,720 |
| December 29, 2025 | 3,285 | 3,240 | 3,240 | 3,350 | 3,230 | 250,154 |
| December 26, 2025 | 3,385 | 3,285 | 3,285 | 3,500 | 3,275 | 538,423 |
| December 24, 2025 | 3,520 | 3,360 | 3,360 | 3,555 | 3,265 | 904,594 |
| December 23, 2025 | 3,500 | 3,550 | 3,550 | 3,670 | 3,455 | 2.12M |
| December 22, 2025 | 3,685 | 3,560 | 3,560 | 3,735 | 3,450 | 2.37M |
| December 19, 2025 | 4,060 | 3,545 | 3,545 | 4,135 | 3,445 | 6.92M |
| December 18, 2025 | 3,040 | 4,060 | 4,060 | 4,060 | 3,020 | 17.51M |
| December 17, 2025 | 3,185 | 3,125 | 3,125 | 3,300 | 3,060 | 670,910 |
| December 16, 2025 | 3,435 | 3,185 | 3,185 | 3,465 | 3,110 | 870,376 |
| December 15, 2025 | 3,605 | 3,395 | 3,395 | 3,830 | 3,395 | 2.57M |
| December 12, 2025 | 3,455 | 3,550 | 3,550 | 4,030 | 3,065 | 11.08M |
| December 11, 2025 | 2,605 | 3,100 | 3,100 | 3,230 | 2,605 | 3.44M |
| December 10, 2025 | 2,645 | 2,605 | 2,605 | 2,650 | 2,590 | 51,564 |
| December 09, 2025 | 2,560 | 2,650 | 2,650 | 2,660 | 2,510 | 132,082 |
| December 08, 2025 | 2,565 | 2,560 | 2,560 | 2,600 | 2,500 | 145,585 |
| December 05, 2025 | 2,640 | 2,590 | 2,590 | 2,685 | 2,575 | 168,753 |
| December 04, 2025 | 2,740 | 2,650 | 2,650 | 2,740 | 2,625 | 224,321 |
| December 03, 2025 | 2,590 | 2,700 | 2,700 | 3,070 | 2,525 | 2.36M |
| December 02, 2025 | 2,445 | 2,550 | 2,550 | 2,550 | 2,445 | 76,341 |
| December 01, 2025 | 2,500 | 2,445 | 2,445 | 2,515 | 2,425 | 80,330 |
| November 28, 2025 | 2,425 | 2,500 | 2,500 | 2,520 | 2,410 | 252,678 |
| November 27, 2025 | 2,340 | 2,410 | 2,410 | 2,740 | 2,335 | 885,537 |
| November 26, 2025 | 2,360 | 2,340 | 2,340 | 2,360 | 2,325 | 27,448 |
| November 25, 2025 | 2,320 | 2,310 | 2,310 | 2,345 | 2,300 | 45,231 |
| November 24, 2025 | 2,355 | 2,320 | 2,320 | 2,355 | 2,295 | 56,491 |
| November 21, 2025 | 2,350 | 2,330 | 2,330 | 2,370 | 2,300 | 89,700 |