6,600.00
+1520(+29.92%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,110 | 6,600 | 6,600 | 6,600 | 5,050 | 91.65M |
| February 19, 2026 | 5,000 | 5,080 | 5,080 | 5,260 | 4,940 | 19.35M |
| February 13, 2026 | 4,525 | 4,830 | 4,830 | 5,200 | 4,495 | 40.78M |
| February 12, 2026 | 4,360 | 4,495 | 4,495 | 4,910 | 4,305 | 38.02M |
| February 11, 2026 | 4,160 | 4,255 | 4,255 | 4,320 | 4,015 | 11.11M |
| February 10, 2026 | 3,670 | 4,070 | 4,070 | 4,155 | 3,625 | 14.89M |
| February 09, 2026 | 3,685 | 3,635 | 3,635 | 3,725 | 3,615 | 3.58M |
| February 06, 2026 | 3,580 | 3,585 | 3,585 | 3,615 | 3,495 | 4.85M |
| February 05, 2026 | 3,805 | 3,700 | 3,700 | 3,815 | 3,660 | 3.72M |
| February 04, 2026 | 3,650 | 3,835 | 3,835 | 3,950 | 3,590 | 10.1M |
| February 03, 2026 | 3,460 | 3,635 | 3,635 | 3,690 | 3,430 | 7.56M |
| February 02, 2026 | 3,490 | 3,390 | 3,390 | 3,540 | 3,340 | 3.3M |
| January 30, 2026 | 3,615 | 3,485 | 3,485 | 3,615 | 3,450 | 3.7M |
| January 29, 2026 | 3,365 | 3,570 | 3,570 | 3,635 | 3,325 | 5.82M |
| January 28, 2026 | 3,460 | 3,390 | 3,390 | 3,505 | 3,375 | 4.63M |
| January 27, 2026 | 3,570 | 3,455 | 3,455 | 3,575 | 3,445 | 3.6M |
| January 26, 2026 | 3,775 | 3,530 | 3,530 | 3,905 | 3,510 | 10.92M |
| January 23, 2026 | 3,270 | 3,440 | 3,440 | 3,500 | 3,240 | 8.08M |
| January 22, 2026 | 3,180 | 3,205 | 3,205 | 3,240 | 3,170 | 2.06M |
| January 21, 2026 | 3,170 | 3,190 | 3,190 | 3,195 | 3,130 | 2.68M |
| January 20, 2026 | 3,230 | 3,190 | 3,190 | 3,255 | 3,165 | 3.73M |
| January 19, 2026 | 3,250 | 3,230 | 3,230 | 3,380 | 3,225 | 5.56M |
| January 16, 2026 | 3,215 | 3,225 | 3,225 | 3,265 | 3,180 | 4.03M |
| January 15, 2026 | 3,350 | 3,245 | 3,245 | 3,445 | 3,215 | 7.73M |
| January 14, 2026 | 3,075 | 3,385 | 3,385 | 3,660 | 3,050 | 28.15M |
| January 13, 2026 | 3,095 | 3,065 | 3,065 | 3,100 | 3,035 | 1.86M |
| January 12, 2026 | 3,095 | 3,080 | 3,080 | 3,105 | 3,060 | 1.78M |
| January 09, 2026 | 3,110 | 3,080 | 3,080 | 3,120 | 3,065 | 914,638 |
| January 08, 2026 | 3,165 | 3,080 | 3,080 | 3,180 | 3,070 | 2.84M |
| January 07, 2026 | 3,215 | 3,190 | 3,190 | 3,255 | 3,160 | 1.76M |
| January 06, 2026 | 3,205 | 3,245 | 3,245 | 3,260 | 3,175 | 1.21M |
| January 05, 2026 | 3,225 | 3,200 | 3,200 | 3,255 | 3,170 | 1.68M |
| January 02, 2026 | 3,255 | 3,250 | 3,250 | 3,265 | 3,155 | 1.65M |
| December 30, 2025 | 3,225 | 3,255 | 3,255 | 3,270 | 3,200 | 1.05M |
| December 29, 2025 | 3,225 | 3,230 | 3,230 | 3,260 | 3,200 | 1.15M |
| December 26, 2025 | 3,395 | 3,270 | 3,270 | 3,410 | 3,245 | 2.37M |
| December 24, 2025 | 3,425 | 3,395 | 3,395 | 3,430 | 3,340 | 1.69M |
| December 23, 2025 | 3,270 | 3,425 | 3,425 | 3,472 | 3,265 | 4.49M |
| December 22, 2025 | 3,215 | 3,270 | 3,270 | 3,270 | 3,210 | 1.57M |
| December 19, 2025 | 3,195 | 3,210 | 3,210 | 3,230 | 3,150 | 2.01M |
| December 18, 2025 | 3,185 | 3,165 | 3,165 | 3,215 | 3,145 | 1.54M |
| December 17, 2025 | 3,120 | 3,235 | 3,235 | 3,255 | 3,100 | 3.46M |
| December 16, 2025 | 3,125 | 3,085 | 3,085 | 3,135 | 3,055 | 1.44M |
| December 15, 2025 | 3,090 | 3,130 | 3,130 | 3,155 | 3,055 | 2.19M |
| December 12, 2025 | 3,035 | 3,105 | 3,105 | 3,115 | 3,035 | 1.37M |
| December 11, 2025 | 3,015 | 3,015 | 3,015 | 3,060 | 3,015 | 2.54M |
| December 10, 2025 | 3,035 | 3,005 | 3,005 | 3,055 | 3,005 | 683,272 |
| December 09, 2025 | 3,020 | 3,030 | 3,030 | 3,045 | 3,000 | 837,244 |
| December 08, 2025 | 3,100 | 3,020 | 3,020 | 3,100 | 3,010 | 1.02M |
| December 05, 2025 | 3,045 | 3,085 | 3,085 | 3,095 | 3,020 | 1.56M |
| December 04, 2025 | 3,095 | 3,065 | 3,065 | 3,110 | 3,020 | 2.45M |
| December 03, 2025 | 3,130 | 3,110 | 3,110 | 3,145 | 3,090 | 1.17M |
| December 02, 2025 | 3,005 | 3,130 | 3,130 | 3,145 | 2,985 | 3.04M |
| December 01, 2025 | 3,025 | 3,000 | 3,000 | 3,045 | 2,970 | 1.09M |
| November 28, 2025 | 3,025 | 3,010 | 3,010 | 3,035 | 2,985 | 1.19M |
| November 27, 2025 | 3,005 | 2,995 | 2,995 | 3,050 | 2,990 | 1.12M |
| November 26, 2025 | 2,975 | 3,020 | 3,020 | 3,020 | 2,960 | 1.35M |
| November 25, 2025 | 2,975 | 2,940 | 2,940 | 3,010 | 2,930 | 1.41M |
| November 24, 2025 | 2,995 | 2,950 | 2,950 | 3,010 | 2,950 | 1.68M |
| November 21, 2025 | 3,030 | 2,980 | 2,980 | 3,030 | 2,945 | 1.82M |