3,405.00
-15(-0.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,420 | 3,405 | 3,405 | 3,455 | 3,405 | 72,850 |
| February 19, 2026 | 3,420 | 3,420 | 3,420 | 3,440 | 3,355 | 226,480 |
| February 13, 2026 | 3,365 | 3,365 | 3,365 | 3,410 | 3,350 | 89,518 |
| February 12, 2026 | 3,400 | 3,365 | 3,365 | 3,410 | 3,355 | 72,155 |
| February 11, 2026 | 3,375 | 3,400 | 3,400 | 3,400 | 3,350 | 67,367 |
| February 10, 2026 | 3,360 | 3,375 | 3,375 | 3,430 | 3,320 | 80,755 |
| February 09, 2026 | 3,380 | 3,380 | 3,380 | 3,420 | 3,330 | 86,647 |
| February 06, 2026 | 3,215 | 3,405 | 3,405 | 3,535 | 3,125 | 794,645 |
| February 05, 2026 | 3,240 | 3,255 | 3,255 | 3,360 | 3,200 | 101,195 |
| February 04, 2026 | 3,175 | 3,235 | 3,235 | 3,265 | 3,140 | 72,174 |
| February 03, 2026 | 3,130 | 3,180 | 3,180 | 3,195 | 3,100 | 118,802 |
| February 02, 2026 | 3,170 | 3,130 | 3,130 | 3,190 | 3,105 | 214,252 |
| January 30, 2026 | 3,175 | 3,170 | 3,170 | 3,245 | 3,150 | 104,286 |
| January 29, 2026 | 3,255 | 3,200 | 3,200 | 3,265 | 3,135 | 208,622 |
| January 28, 2026 | 3,190 | 3,200 | 3,200 | 3,235 | 3,155 | 93,749 |
| January 27, 2026 | 3,235 | 3,220 | 3,220 | 3,275 | 3,150 | 92,284 |
| January 26, 2026 | 3,255 | 3,270 | 3,270 | 3,315 | 3,225 | 75,797 |
| January 23, 2026 | 3,230 | 3,260 | 3,260 | 3,270 | 3,230 | 45,183 |
| January 22, 2026 | 3,225 | 3,230 | 3,230 | 3,295 | 3,215 | 65,960 |
| January 21, 2026 | 3,240 | 3,235 | 3,235 | 3,297 | 3,215 | 66,493 |
| January 20, 2026 | 3,210 | 3,270 | 3,270 | 3,305 | 3,185 | 102,739 |
| January 19, 2026 | 3,175 | 3,240 | 3,240 | 3,265 | 3,155 | 61,130 |
| January 16, 2026 | 3,280 | 3,205 | 3,205 | 3,280 | 3,170 | 64,600 |
| January 15, 2026 | 3,185 | 3,190 | 3,190 | 3,220 | 3,170 | 27,171 |
| January 14, 2026 | 3,160 | 3,185 | 3,185 | 3,195 | 3,120 | 88,599 |
| January 13, 2026 | 3,185 | 3,150 | 3,150 | 3,200 | 3,120 | 84,321 |
| January 12, 2026 | 3,165 | 3,185 | 3,185 | 3,210 | 3,165 | 61,665 |
| January 09, 2026 | 3,230 | 3,185 | 3,185 | 3,280 | 3,185 | 40,068 |
| January 08, 2026 | 3,175 | 3,185 | 3,185 | 3,270 | 3,150 | 112,622 |
| January 07, 2026 | 3,275 | 3,225 | 3,225 | 3,275 | 3,195 | 117,141 |
| January 06, 2026 | 3,325 | 3,275 | 3,275 | 3,325 | 3,210 | 59,185 |
| January 05, 2026 | 3,375 | 3,330 | 3,330 | 3,435 | 3,295 | 110,838 |
| January 02, 2026 | 3,305 | 3,400 | 3,400 | 3,420 | 3,305 | 62,800 |
| December 30, 2025 | 3,305 | 3,305 | 3,305 | 3,340 | 3,265 | 45,862 |
| December 29, 2025 | 3,275 | 3,350 | 3,350 | 3,395 | 3,260 | 71,770 |
| December 26, 2025 | 3,330 | 3,330 | 3,330 | 3,345 | 3,290 | 62,549 |
| December 24, 2025 | 3,320 | 3,325 | 3,325 | 3,365 | 3,295 | 68,834 |
| December 23, 2025 | 3,495 | 3,340 | 3,340 | 3,495 | 3,330 | 146,287 |
| December 22, 2025 | 3,395 | 3,455 | 3,455 | 3,490 | 3,395 | 89,364 |
| December 19, 2025 | 3,385 | 3,420 | 3,420 | 3,445 | 3,365 | 78,589 |
| December 18, 2025 | 3,420 | 3,405 | 3,405 | 3,480 | 3,385 | 91,965 |
| December 17, 2025 | 3,460 | 3,445 | 3,445 | 3,470 | 3,405 | 87,844 |
| December 16, 2025 | 3,480 | 3,460 | 3,460 | 3,500 | 3,400 | 222,258 |
| December 15, 2025 | 3,430 | 3,545 | 3,545 | 3,640 | 3,375 | 453,291 |
| December 12, 2025 | 3,355 | 3,430 | 3,430 | 3,450 | 3,355 | 132,658 |
| December 11, 2025 | 3,315 | 3,355 | 3,355 | 3,375 | 3,290 | 124,108 |
| December 10, 2025 | 3,325 | 3,315 | 3,315 | 3,345 | 3,295 | 108,777 |
| December 09, 2025 | 3,330 | 3,325 | 3,325 | 3,340 | 3,295 | 66,098 |
| December 08, 2025 | 3,315 | 3,325 | 3,325 | 3,330 | 3,280 | 94,235 |
| December 05, 2025 | 3,340 | 3,300 | 3,300 | 3,340 | 3,245 | 82,984 |
| December 04, 2025 | 3,265 | 3,265 | 3,265 | 3,300 | 3,245 | 59,720 |
| December 03, 2025 | 3,265 | 3,250 | 3,250 | 3,285 | 3,225 | 65,912 |
| December 02, 2025 | 3,240 | 3,235 | 3,235 | 3,295 | 3,225 | 121,054 |
| December 01, 2025 | 3,320 | 3,270 | 3,270 | 3,340 | 3,260 | 77,951 |
| November 28, 2025 | 3,285 | 3,320 | 3,320 | 3,360 | 3,285 | 97,717 |
| November 27, 2025 | 3,330 | 3,285 | 3,285 | 3,385 | 3,205 | 139,704 |
| November 26, 2025 | 3,305 | 3,335 | 3,335 | 3,360 | 3,275 | 102,250 |
| November 25, 2025 | 3,310 | 3,275 | 3,275 | 3,375 | 3,250 | 130,719 |
| November 24, 2025 | 3,395 | 3,305 | 3,305 | 3,450 | 3,305 | 128,017 |
| November 21, 2025 | 3,375 | 3,390 | 3,390 | 3,445 | 3,315 | 171,774 |