3,980.00
+100(+2.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,980 | 3,980 | 3,980 | 4,070 | 3,935 | 692,803 |
| February 19, 2026 | 3,770 | 3,880 | 3,880 | 3,885 | 3,760 | 292,318 |
| February 13, 2026 | 3,750 | 3,765 | 3,765 | 3,950 | 3,670 | 262,259 |
| February 12, 2026 | 3,785 | 3,800 | 3,800 | 3,805 | 3,730 | 120,707 |
| February 11, 2026 | 3,785 | 3,755 | 3,755 | 3,825 | 3,740 | 208,230 |
| February 10, 2026 | 3,715 | 3,775 | 3,775 | 3,785 | 3,695 | 203,750 |
| February 09, 2026 | 3,655 | 3,720 | 3,720 | 3,795 | 3,655 | 167,521 |
| February 06, 2026 | 3,670 | 3,610 | 3,610 | 3,680 | 3,480 | 159,882 |
| February 05, 2026 | 3,745 | 3,675 | 3,675 | 3,780 | 3,660 | 263,592 |
| February 04, 2026 | 3,670 | 3,745 | 3,745 | 3,755 | 3,650 | 213,478 |
| February 03, 2026 | 3,580 | 3,690 | 3,690 | 3,710 | 3,580 | 219,016 |
| February 02, 2026 | 3,615 | 3,520 | 3,520 | 3,710 | 3,520 | 237,513 |
| January 30, 2026 | 3,715 | 3,640 | 3,640 | 3,715 | 3,620 | 150,549 |
| January 29, 2026 | 3,675 | 3,730 | 3,730 | 3,740 | 3,585 | 243,808 |
| January 28, 2026 | 3,735 | 3,680 | 3,680 | 3,760 | 3,645 | 263,194 |
| January 27, 2026 | 3,690 | 3,780 | 3,780 | 3,840 | 3,680 | 401,195 |
| January 26, 2026 | 3,670 | 3,680 | 3,680 | 3,710 | 3,650 | 292,728 |
| January 23, 2026 | 3,720 | 3,750 | 3,750 | 3,770 | 3,650 | 356,166 |
| January 22, 2026 | 3,805 | 3,730 | 3,730 | 3,965 | 3,700 | 1.46M |
| January 21, 2026 | 4,065 | 3,875 | 3,875 | 4,455 | 3,710 | 8.97M |
| January 20, 2026 | 3,430 | 3,495 | 3,495 | 3,550 | 3,380 | 193,636 |
| January 19, 2026 | 3,380 | 3,395 | 3,395 | 3,430 | 3,365 | 100,637 |
| January 16, 2026 | 3,505 | 3,385 | 3,385 | 3,535 | 3,370 | 133,149 |
| January 15, 2026 | 3,560 | 3,505 | 3,505 | 3,650 | 3,395 | 562,104 |
| January 14, 2026 | 3,365 | 3,345 | 3,345 | 3,385 | 3,300 | 130,129 |
| January 13, 2026 | 3,400 | 3,365 | 3,365 | 3,450 | 3,330 | 68,657 |
| January 12, 2026 | 3,400 | 3,380 | 3,380 | 3,455 | 3,350 | 127,852 |
| January 09, 2026 | 3,255 | 3,425 | 3,425 | 3,440 | 3,255 | 145,011 |
| January 08, 2026 | 3,315 | 3,275 | 3,275 | 3,400 | 3,255 | 212,573 |
| January 07, 2026 | 3,555 | 3,400 | 3,400 | 3,555 | 3,380 | 204,481 |
| January 06, 2026 | 3,560 | 3,515 | 3,515 | 3,610 | 3,500 | 116,622 |
| January 05, 2026 | 3,625 | 3,565 | 3,565 | 3,705 | 3,530 | 283,978 |
| January 02, 2026 | 3,470 | 3,475 | 3,475 | 3,490 | 3,405 | 47,757 |
| December 30, 2025 | 3,510 | 3,465 | 3,465 | 3,525 | 3,440 | 70,380 |
| December 29, 2025 | 3,390 | 3,555 | 3,555 | 3,560 | 3,385 | 168,470 |
| December 26, 2025 | 3,555 | 3,385 | 3,375 | 3,565 | 3,385 | 314,508 |
| December 24, 2025 | 3,560 | 3,555 | 3,555 | 3,585 | 3,540 | 68,159 |
| December 23, 2025 | 3,630 | 3,535 | 3,535 | 3,650 | 3,530 | 128,098 |
| December 22, 2025 | 3,570 | 3,650 | 3,650 | 3,710 | 3,570 | 153,462 |
| December 19, 2025 | 3,515 | 3,570 | 3,570 | 3,590 | 3,475 | 86,791 |
| December 18, 2025 | 3,510 | 3,510 | 3,510 | 3,545 | 3,455 | 123,581 |
| December 17, 2025 | 3,610 | 3,555 | 3,555 | 3,625 | 3,540 | 121,663 |
| December 16, 2025 | 3,645 | 3,565 | 3,565 | 3,650 | 3,545 | 126,673 |
| December 15, 2025 | 3,700 | 3,645 | 3,645 | 3,755 | 3,620 | 177,332 |
| December 12, 2025 | 3,730 | 3,765 | 3,765 | 3,840 | 3,700 | 267,163 |
| December 11, 2025 | 3,550 | 3,720 | 3,720 | 4,075 | 3,550 | 2.21M |
| December 10, 2025 | 3,550 | 3,550 | 3,550 | 3,580 | 3,530 | 65,293 |
| December 09, 2025 | 3,565 | 3,550 | 3,550 | 3,610 | 3,535 | 71,840 |
| December 08, 2025 | 3,630 | 3,590 | 3,590 | 3,645 | 3,570 | 79,131 |
| December 05, 2025 | 3,520 | 3,645 | 3,645 | 3,660 | 3,505 | 197,283 |
| December 04, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,500 | 139,036 |
| December 03, 2025 | 3,610 | 3,605 | 3,605 | 3,640 | 3,580 | 74,355 |
| December 02, 2025 | 3,590 | 3,615 | 3,615 | 3,645 | 3,570 | 79,338 |
| December 01, 2025 | 3,655 | 3,590 | 3,590 | 3,770 | 3,590 | 215,836 |
| November 28, 2025 | 3,595 | 3,645 | 3,645 | 3,670 | 3,580 | 139,145 |
| November 27, 2025 | 3,650 | 3,605 | 3,605 | 3,735 | 3,595 | 187,955 |
| November 26, 2025 | 3,560 | 3,650 | 3,650 | 3,650 | 3,560 | 93,204 |
| November 25, 2025 | 3,640 | 3,560 | 3,560 | 3,735 | 3,530 | 114,672 |
| November 24, 2025 | 3,535 | 3,580 | 3,580 | 3,640 | 3,495 | 138,533 |
| November 21, 2025 | 3,605 | 3,515 | 3,515 | 3,640 | 3,515 | 123,403 |