3,030.00
+30(+1.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,060 | 3,030 | 3,030 | 3,110 | 2,970 | 486,207 |
| February 19, 2026 | 2,860 | 3,000 | 3,000 | 3,000 | 2,860 | 373,700 |
| February 13, 2026 | 2,885 | 2,840 | 2,840 | 2,890 | 2,770 | 148,639 |
| February 12, 2026 | 2,945 | 2,885 | 2,885 | 2,950 | 2,860 | 151,572 |
| February 11, 2026 | 2,925 | 2,945 | 2,945 | 3,030 | 2,820 | 247,159 |
| February 10, 2026 | 2,945 | 2,925 | 2,925 | 2,990 | 2,870 | 147,895 |
| February 09, 2026 | 2,905 | 2,920 | 2,920 | 2,940 | 2,870 | 158,243 |
| February 06, 2026 | 2,830 | 2,860 | 2,860 | 2,890 | 2,615 | 298,525 |
| February 05, 2026 | 2,950 | 2,860 | 2,860 | 2,980 | 2,850 | 221,870 |
| February 04, 2026 | 3,015 | 2,950 | 2,950 | 3,030 | 2,905 | 353,428 |
| February 03, 2026 | 2,925 | 3,010 | 3,010 | 3,150 | 2,925 | 415,669 |
| February 02, 2026 | 3,095 | 2,925 | 2,925 | 3,145 | 2,900 | 2.51M |
| January 30, 2026 | 3,315 | 3,200 | 3,200 | 3,315 | 3,130 | 379,289 |
| January 29, 2026 | 3,080 | 3,315 | 3,315 | 3,370 | 3,080 | 1.25M |
| January 28, 2026 | 3,015 | 3,080 | 3,080 | 3,195 | 3,005 | 326,218 |
| January 27, 2026 | 3,135 | 3,010 | 3,010 | 3,170 | 2,952 | 285,205 |
| January 26, 2026 | 3,015 | 3,135 | 3,135 | 3,135 | 2,905 | 364,325 |
| January 23, 2026 | 2,995 | 3,025 | 3,025 | 3,045 | 2,910 | 246,515 |
| January 22, 2026 | 2,855 | 2,995 | 2,995 | 3,085 | 2,855 | 417,499 |
| January 21, 2026 | 2,905 | 2,850 | 2,850 | 3,195 | 2,800 | 488,385 |
| January 20, 2026 | 3,045 | 2,955 | 2,955 | 3,045 | 2,890 | 263,395 |
| January 19, 2026 | 2,800 | 2,995 | 2,995 | 3,120 | 2,800 | 707,734 |
| January 16, 2026 | 2,805 | 2,790 | 2,790 | 2,885 | 2,725 | 151,314 |
| January 15, 2026 | 2,845 | 2,790 | 2,790 | 2,845 | 2,720 | 235,639 |
| January 14, 2026 | 2,910 | 2,845 | 2,845 | 2,930 | 2,830 | 102,373 |
| January 13, 2026 | 2,880 | 2,910 | 2,910 | 2,975 | 2,805 | 151,587 |
| January 12, 2026 | 2,965 | 2,880 | 2,880 | 3,015 | 2,810 | 220,529 |
| January 09, 2026 | 2,960 | 2,910 | 2,910 | 2,970 | 2,835 | 93,698 |
| January 08, 2026 | 2,890 | 2,905 | 2,905 | 3,045 | 2,850 | 173,812 |
| January 07, 2026 | 3,005 | 2,890 | 2,890 | 3,010 | 2,835 | 172,521 |
| January 06, 2026 | 3,005 | 2,900 | 2,900 | 3,010 | 2,895 | 171,521 |
| January 05, 2026 | 3,125 | 3,005 | 3,005 | 3,130 | 2,985 | 185,822 |
| January 02, 2026 | 2,975 | 3,100 | 3,100 | 3,115 | 2,935 | 208,622 |
| December 30, 2025 | 2,870 | 2,925 | 2,925 | 2,955 | 2,850 | 106,744 |
| December 29, 2025 | 2,800 | 2,850 | 2,850 | 2,900 | 2,765 | 112,381 |
| December 26, 2025 | 2,875 | 2,800 | 2,800 | 2,920 | 2,800 | 90,183 |
| December 24, 2025 | 2,835 | 2,865 | 2,865 | 2,890 | 2,810 | 84,998 |
| December 23, 2025 | 3,120 | 2,830 | 2,830 | 3,120 | 2,830 | 303,670 |
| December 22, 2025 | 3,045 | 3,070 | 3,070 | 3,140 | 3,000 | 190,090 |
| December 19, 2025 | 3,005 | 3,030 | 3,030 | 3,040 | 2,945 | 95,856 |
| December 18, 2025 | 3,015 | 2,990 | 2,990 | 3,030 | 2,935 | 69,580 |
| December 17, 2025 | 3,030 | 3,020 | 3,020 | 3,070 | 3,000 | 60,462 |
| December 16, 2025 | 3,080 | 3,005 | 3,005 | 3,080 | 3,000 | 89,901 |
| December 15, 2025 | 3,080 | 3,080 | 3,080 | 3,095 | 3,025 | 68,489 |
| December 12, 2025 | 3,075 | 3,080 | 3,080 | 3,100 | 3,020 | 121,166 |
| December 11, 2025 | 3,255 | 3,035 | 3,035 | 3,310 | 3,030 | 781,326 |
| December 10, 2025 | 3,190 | 3,255 | 3,255 | 3,350 | 3,125 | 208,465 |
| December 09, 2025 | 3,315 | 3,160 | 3,160 | 3,315 | 3,140 | 237,011 |
| December 08, 2025 | 3,400 | 3,295 | 3,295 | 3,400 | 3,210 | 214,258 |
| December 05, 2025 | 3,415 | 3,380 | 3,380 | 3,450 | 3,290 | 181,997 |
| December 04, 2025 | 3,525 | 3,425 | 3,425 | 3,555 | 3,375 | 208,693 |
| December 03, 2025 | 3,370 | 3,525 | 3,525 | 3,610 | 3,250 | 338,075 |
| December 02, 2025 | 3,380 | 3,340 | 3,340 | 3,460 | 3,250 | 158,667 |
| December 01, 2025 | 3,445 | 3,380 | 3,380 | 3,550 | 3,315 | 171,132 |
| November 28, 2025 | 3,305 | 3,405 | 3,405 | 3,500 | 3,265 | 187,778 |
| November 27, 2025 | 3,255 | 3,315 | 3,315 | 3,450 | 3,255 | 228,141 |
| November 26, 2025 | 3,265 | 3,255 | 3,255 | 3,280 | 3,190 | 133,524 |
| November 25, 2025 | 3,325 | 3,265 | 3,265 | 3,450 | 3,125 | 161,286 |
| November 24, 2025 | 3,410 | 3,250 | 3,250 | 3,470 | 3,235 | 202,004 |
| November 21, 2025 | 3,490 | 3,405 | 3,405 | 3,510 | 3,380 | 210,808 |