4,410.00
+135(+3.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,285 | 4,410 | 4,410 | 4,445 | 4,265 | 342,808 |
| February 19, 2026 | 4,150 | 4,275 | 4,275 | 4,290 | 4,150 | 177,034 |
| February 13, 2026 | 4,140 | 4,150 | 4,150 | 4,240 | 4,140 | 182,235 |
| February 12, 2026 | 4,120 | 4,140 | 4,140 | 4,190 | 4,100 | 62,281 |
| February 11, 2026 | 4,140 | 4,115 | 4,115 | 4,165 | 4,085 | 74,931 |
| February 10, 2026 | 4,050 | 4,155 | 4,155 | 4,170 | 4,050 | 149,090 |
| February 09, 2026 | 4,085 | 4,060 | 4,060 | 4,147 | 4,020 | 108,369 |
| February 06, 2026 | 4,100 | 4,080 | 4,080 | 4,100 | 3,910 | 210,156 |
| February 05, 2026 | 4,250 | 4,100 | 4,100 | 4,255 | 4,070 | 214,606 |
| February 04, 2026 | 3,965 | 4,245 | 4,245 | 4,385 | 3,910 | 1.07M |
| February 03, 2026 | 3,995 | 3,960 | 3,960 | 4,070 | 3,945 | 375,593 |
| February 02, 2026 | 3,960 | 3,880 | 3,880 | 4,000 | 3,875 | 193,277 |
| January 30, 2026 | 3,950 | 3,980 | 3,980 | 4,075 | 3,890 | 160,593 |
| January 29, 2026 | 3,835 | 3,950 | 3,950 | 3,965 | 3,740 | 407,929 |
| January 28, 2026 | 3,795 | 3,815 | 3,815 | 3,840 | 3,775 | 207,375 |
| January 27, 2026 | 3,800 | 3,790 | 3,790 | 3,825 | 3,720 | 84,661 |
| January 26, 2026 | 3,720 | 3,810 | 3,810 | 3,860 | 3,720 | 157,800 |
| January 23, 2026 | 3,615 | 3,705 | 3,705 | 3,710 | 3,540 | 130,903 |
| January 22, 2026 | 3,580 | 3,575 | 3,575 | 3,635 | 3,540 | 97,317 |
| January 21, 2026 | 3,640 | 3,580 | 3,580 | 3,640 | 3,530 | 121,770 |
| January 20, 2026 | 3,680 | 3,660 | 3,660 | 3,830 | 3,655 | 406,207 |
| January 19, 2026 | 3,585 | 3,565 | 3,565 | 3,690 | 3,370 | 149,898 |
| January 16, 2026 | 3,450 | 3,585 | 3,585 | 3,715 | 3,450 | 127,559 |
| January 15, 2026 | 3,485 | 3,460 | 3,460 | 3,485 | 3,425 | 96,210 |
| January 14, 2026 | 3,530 | 3,485 | 3,485 | 3,570 | 3,485 | 67,647 |
| January 13, 2026 | 3,575 | 3,535 | 3,535 | 3,585 | 3,505 | 57,388 |
| January 12, 2026 | 3,510 | 3,575 | 3,575 | 3,585 | 3,490 | 86,883 |
| January 09, 2026 | 3,495 | 3,500 | 3,500 | 3,570 | 3,475 | 64,978 |
| January 08, 2026 | 3,505 | 3,465 | 3,465 | 3,530 | 3,465 | 92,498 |
| January 07, 2026 | 3,535 | 3,515 | 3,515 | 3,535 | 3,480 | 83,319 |
| January 06, 2026 | 3,630 | 3,535 | 3,535 | 3,630 | 3,500 | 53,489 |
| January 05, 2026 | 3,515 | 3,550 | 3,550 | 3,630 | 3,300 | 143,855 |
| January 02, 2026 | 3,585 | 3,515 | 3,515 | 3,610 | 3,495 | 98,019 |
| December 30, 2025 | 3,630 | 3,590 | 3,590 | 3,635 | 3,560 | 40,744 |
| December 29, 2025 | 3,635 | 3,560 | 3,560 | 3,640 | 3,535 | 111,397 |
| December 26, 2025 | 3,695 | 3,675 | 3,675 | 3,700 | 3,650 | 78,877 |
| December 24, 2025 | 3,700 | 3,695 | 3,695 | 3,705 | 3,665 | 47,744 |
| December 23, 2025 | 3,780 | 3,700 | 3,700 | 3,800 | 3,690 | 82,208 |
| December 22, 2025 | 3,825 | 3,780 | 3,780 | 3,825 | 3,740 | 51,030 |
| December 19, 2025 | 3,760 | 3,790 | 3,790 | 3,825 | 3,735 | 79,735 |
| December 18, 2025 | 3,815 | 3,760 | 3,760 | 3,815 | 3,720 | 72,013 |
| December 17, 2025 | 3,850 | 3,825 | 3,825 | 3,855 | 3,755 | 187,207 |
| December 16, 2025 | 3,770 | 3,770 | 3,770 | 3,855 | 3,750 | 267,908 |
| December 15, 2025 | 3,745 | 3,750 | 3,750 | 3,790 | 3,712 | 43,567 |
| December 12, 2025 | 3,800 | 3,745 | 3,745 | 3,800 | 3,730 | 61,041 |
| December 11, 2025 | 3,750 | 3,750 | 3,750 | 3,800 | 3,735 | 109,752 |
| December 10, 2025 | 3,750 | 3,750 | 3,750 | 3,780 | 3,695 | 119,665 |
| December 09, 2025 | 3,680 | 3,745 | 3,745 | 3,750 | 3,630 | 125,840 |
| December 08, 2025 | 3,690 | 3,645 | 3,645 | 3,750 | 3,630 | 56,787 |
| December 05, 2025 | 3,690 | 3,685 | 3,685 | 3,690 | 3,635 | 42,416 |
| December 04, 2025 | 3,705 | 3,670 | 3,670 | 3,740 | 3,645 | 80,481 |
| December 03, 2025 | 3,680 | 3,705 | 3,705 | 3,770 | 3,670 | 125,252 |
| December 02, 2025 | 3,670 | 3,680 | 3,680 | 3,695 | 3,625 | 33,495 |
| December 01, 2025 | 3,700 | 3,670 | 3,670 | 3,735 | 3,655 | 92,861 |
| November 28, 2025 | 3,670 | 3,670 | 3,670 | 3,735 | 3,640 | 126,518 |
| November 27, 2025 | 3,670 | 3,670 | 3,670 | 3,695 | 3,620 | 100,373 |
| November 26, 2025 | 3,560 | 3,670 | 3,670 | 3,720 | 3,560 | 193,094 |
| November 25, 2025 | 3,550 | 3,555 | 3,555 | 3,600 | 3,530 | 96,234 |
| November 24, 2025 | 3,495 | 3,545 | 3,545 | 3,630 | 3,455 | 180,579 |
| November 21, 2025 | 3,400 | 3,490 | 3,490 | 3,490 | 3,350 | 116,758 |