4,365.00
+15(+0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,350 | 4,365 | 4,365 | 4,375 | 4,290 | 77,347 |
| February 19, 2026 | 4,220 | 4,350 | 4,350 | 4,360 | 4,210 | 65,818 |
| February 13, 2026 | 4,190 | 4,230 | 4,230 | 4,240 | 4,130 | 42,311 |
| February 12, 2026 | 4,235 | 4,230 | 4,230 | 4,300 | 4,205 | 40,418 |
| February 11, 2026 | 4,165 | 4,270 | 4,270 | 4,295 | 4,155 | 64,302 |
| February 10, 2026 | 4,040 | 4,160 | 4,160 | 4,210 | 4,025 | 72,447 |
| February 09, 2026 | 4,020 | 4,020 | 4,020 | 4,190 | 3,980 | 132,846 |
| February 06, 2026 | 3,955 | 3,950 | 3,950 | 3,985 | 3,800 | 41,217 |
| February 05, 2026 | 3,975 | 3,985 | 3,985 | 4,000 | 3,960 | 22,935 |
| February 04, 2026 | 3,845 | 3,990 | 3,990 | 4,000 | 3,820 | 55,360 |
| February 03, 2026 | 3,745 | 3,845 | 3,845 | 3,845 | 3,745 | 39,493 |
| February 02, 2026 | 3,810 | 3,760 | 3,760 | 3,810 | 3,715 | 41,552 |
| January 30, 2026 | 3,810 | 3,810 | 3,810 | 3,810 | 3,735 | 46,501 |
| January 29, 2026 | 3,790 | 3,825 | 3,825 | 3,830 | 3,770 | 33,124 |
| January 28, 2026 | 3,820 | 3,790 | 3,790 | 3,885 | 3,790 | 29,191 |
| January 27, 2026 | 3,885 | 3,805 | 3,805 | 3,885 | 3,800 | 43,067 |
| January 26, 2026 | 3,870 | 3,885 | 3,885 | 3,905 | 3,825 | 53,220 |
| January 23, 2026 | 3,840 | 3,870 | 3,870 | 3,880 | 3,760 | 36,753 |
| January 22, 2026 | 3,780 | 3,845 | 3,845 | 3,860 | 3,780 | 27,646 |
| January 21, 2026 | 3,875 | 3,805 | 3,805 | 3,875 | 3,760 | 45,785 |
| January 20, 2026 | 3,840 | 3,865 | 3,865 | 3,900 | 3,770 | 88,154 |
| January 19, 2026 | 3,670 | 3,840 | 3,840 | 3,865 | 3,670 | 67,377 |
| January 16, 2026 | 3,690 | 3,680 | 3,680 | 3,745 | 3,640 | 69,780 |
| January 15, 2026 | 3,700 | 3,690 | 3,690 | 3,725 | 3,640 | 17,000 |
| January 14, 2026 | 3,750 | 3,705 | 3,705 | 3,750 | 3,700 | 16,114 |
| January 13, 2026 | 3,715 | 3,700 | 3,700 | 3,720 | 3,655 | 19,507 |
| January 12, 2026 | 3,705 | 3,715 | 3,715 | 3,770 | 3,685 | 8,311 |
| January 09, 2026 | 3,665 | 3,705 | 3,705 | 3,750 | 3,665 | 10,710 |
| January 08, 2026 | 3,715 | 3,665 | 3,665 | 3,730 | 3,665 | 10,095 |
| January 07, 2026 | 3,780 | 3,715 | 3,715 | 3,780 | 3,700 | 21,412 |
| January 06, 2026 | 3,765 | 3,780 | 3,780 | 3,790 | 3,690 | 34,708 |
| January 05, 2026 | 3,760 | 3,765 | 3,765 | 3,785 | 3,730 | 20,659 |
| January 02, 2026 | 3,840 | 3,765 | 3,765 | 3,845 | 3,765 | 30,427 |
| December 30, 2025 | 3,825 | 3,840 | 3,840 | 3,850 | 3,810 | 8,347 |
| December 29, 2025 | 3,940 | 3,815 | 3,815 | 3,940 | 3,800 | 22,589 |
| December 26, 2025 | 3,910 | 3,950 | 3,950 | 3,975 | 3,910 | 39,557 |
| December 24, 2025 | 3,940 | 3,910 | 3,910 | 4,000 | 3,890 | 27,695 |
| December 23, 2025 | 3,935 | 3,935 | 3,935 | 4,020 | 3,920 | 26,312 |
| December 22, 2025 | 3,890 | 3,945 | 3,945 | 3,970 | 3,890 | 27,740 |
| December 19, 2025 | 3,890 | 3,890 | 3,890 | 3,910 | 3,800 | 24,728 |
| December 18, 2025 | 3,885 | 3,890 | 3,890 | 3,905 | 3,860 | 11,479 |
| December 17, 2025 | 3,900 | 3,900 | 3,900 | 3,990 | 3,860 | 44,857 |
| December 16, 2025 | 3,940 | 3,895 | 3,895 | 3,955 | 3,830 | 48,001 |
| December 15, 2025 | 3,845 | 3,925 | 3,925 | 4,250 | 3,840 | 397,639 |
| December 12, 2025 | 3,830 | 3,845 | 3,845 | 3,850 | 3,800 | 19,058 |
| December 11, 2025 | 3,825 | 3,830 | 3,830 | 3,860 | 3,770 | 37,434 |
| December 10, 2025 | 3,875 | 3,820 | 3,820 | 3,875 | 3,760 | 24,308 |
| December 09, 2025 | 3,835 | 3,795 | 3,795 | 3,860 | 3,775 | 25,225 |
| December 08, 2025 | 3,840 | 3,835 | 3,835 | 3,850 | 3,790 | 21,728 |
| December 05, 2025 | 3,695 | 3,830 | 3,830 | 3,830 | 3,635 | 44,168 |
| December 04, 2025 | 3,710 | 3,725 | 3,725 | 3,735 | 3,690 | 12,182 |
| December 03, 2025 | 3,635 | 3,710 | 3,710 | 3,715 | 3,635 | 13,121 |
| December 02, 2025 | 3,610 | 3,655 | 3,655 | 3,700 | 3,555 | 23,396 |
| December 01, 2025 | 3,585 | 3,645 | 3,645 | 3,665 | 3,420 | 25,865 |
| November 28, 2025 | 3,600 | 3,590 | 3,590 | 3,675 | 3,505 | 81,614 |
| November 27, 2025 | 3,470 | 3,600 | 3,600 | 3,625 | 3,470 | 53,852 |
| November 26, 2025 | 3,455 | 3,500 | 3,500 | 3,530 | 3,455 | 29,211 |
| November 25, 2025 | 3,405 | 3,450 | 3,450 | 3,505 | 3,405 | 39,659 |
| November 24, 2025 | 3,480 | 3,405 | 3,405 | 3,525 | 3,385 | 34,179 |
| November 21, 2025 | 3,465 | 3,480 | 3,480 | 3,525 | 3,420 | 36,942 |
