3,230.00
-15(-0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,210 | 3,230 | 3,230 | 3,260 | 3,210 | 71,933 |
| February 19, 2026 | 3,250 | 3,245 | 3,245 | 3,255 | 3,210 | 73,969 |
| February 13, 2026 | 3,240 | 3,235 | 3,235 | 3,280 | 3,155 | 153,149 |
| February 12, 2026 | 3,200 | 3,240 | 3,240 | 3,255 | 3,195 | 106,302 |
| February 11, 2026 | 3,240 | 3,205 | 3,205 | 3,250 | 3,185 | 72,518 |
| February 10, 2026 | 3,160 | 3,240 | 3,240 | 3,240 | 3,125 | 228,279 |
| February 09, 2026 | 3,025 | 3,160 | 3,160 | 3,200 | 3,025 | 337,551 |
| February 06, 2026 | 3,020 | 3,015 | 3,015 | 3,030 | 2,970 | 93,453 |
| February 05, 2026 | 3,015 | 3,030 | 3,030 | 3,070 | 3,005 | 100,219 |
| February 04, 2026 | 2,940 | 3,005 | 3,005 | 3,010 | 2,940 | 123,704 |
| February 03, 2026 | 2,940 | 2,965 | 2,965 | 2,965 | 2,920 | 75,743 |
| February 02, 2026 | 2,940 | 2,930 | 2,930 | 2,965 | 2,910 | 71,387 |
| January 30, 2026 | 2,960 | 2,940 | 2,940 | 2,965 | 2,930 | 49,046 |
| January 29, 2026 | 2,925 | 2,960 | 2,960 | 2,965 | 2,905 | 111,723 |
| January 28, 2026 | 2,960 | 2,935 | 2,935 | 2,960 | 2,925 | 51,855 |
| January 27, 2026 | 2,950 | 2,955 | 2,955 | 2,990 | 2,925 | 70,536 |
| January 26, 2026 | 2,960 | 2,950 | 2,950 | 2,970 | 2,925 | 91,762 |
| January 23, 2026 | 2,920 | 2,945 | 2,945 | 2,960 | 2,900 | 58,563 |
| January 22, 2026 | 2,905 | 2,925 | 2,925 | 2,940 | 2,905 | 35,906 |
| January 21, 2026 | 2,905 | 2,920 | 2,920 | 2,950 | 2,905 | 47,589 |
| January 20, 2026 | 2,940 | 2,955 | 2,955 | 2,970 | 2,920 | 143,332 |
| January 19, 2026 | 2,970 | 2,940 | 2,940 | 2,970 | 2,910 | 102,444 |
| January 16, 2026 | 3,100 | 2,970 | 2,970 | 3,100 | 2,905 | 312,856 |
| January 15, 2026 | 3,135 | 3,185 | 3,185 | 3,235 | 3,135 | 271,605 |
| January 14, 2026 | 3,020 | 3,165 | 3,165 | 3,180 | 3,015 | 160,796 |
| January 13, 2026 | 3,055 | 3,045 | 3,045 | 3,055 | 3,000 | 82,018 |
| January 12, 2026 | 3,080 | 3,055 | 3,055 | 3,085 | 3,030 | 56,432 |
| January 09, 2026 | 3,040 | 3,080 | 3,080 | 3,080 | 3,015 | 48,655 |
| January 08, 2026 | 3,075 | 3,040 | 3,040 | 3,075 | 3,025 | 112,871 |
| January 07, 2026 | 3,090 | 3,075 | 3,075 | 3,090 | 3,020 | 97,256 |
| January 06, 2026 | 3,060 | 3,065 | 3,065 | 3,080 | 3,050 | 57,237 |
| January 05, 2026 | 3,110 | 3,070 | 3,070 | 3,135 | 3,025 | 98,604 |
| January 02, 2026 | 3,180 | 3,100 | 3,100 | 3,180 | 3,085 | 169,916 |
| December 30, 2025 | 3,210 | 3,180 | 3,180 | 3,210 | 3,125 | 92,891 |
| December 29, 2025 | 3,205 | 3,180 | 3,180 | 3,240 | 3,160 | 96,427 |
| December 26, 2025 | 3,305 | 3,250 | 3,250 | 3,325 | 3,250 | 102,967 |
| December 24, 2025 | 3,305 | 3,305 | 3,305 | 3,310 | 3,250 | 51,210 |
| December 23, 2025 | 3,340 | 3,295 | 3,295 | 3,340 | 3,280 | 77,242 |
| December 22, 2025 | 3,370 | 3,340 | 3,340 | 3,385 | 3,330 | 98,069 |
| December 19, 2025 | 3,330 | 3,370 | 3,370 | 3,370 | 3,320 | 61,269 |
| December 18, 2025 | 3,335 | 3,325 | 3,325 | 3,335 | 3,290 | 76,627 |
| December 17, 2025 | 3,315 | 3,330 | 3,330 | 3,335 | 3,280 | 75,381 |
| December 16, 2025 | 3,385 | 3,315 | 3,315 | 3,385 | 3,310 | 72,410 |
| December 15, 2025 | 3,345 | 3,375 | 3,375 | 3,425 | 3,335 | 172,816 |
| December 12, 2025 | 3,315 | 3,345 | 3,345 | 3,360 | 3,265 | 122,576 |
| December 11, 2025 | 3,295 | 3,295 | 3,295 | 3,310 | 3,260 | 81,555 |
| December 10, 2025 | 3,215 | 3,275 | 3,275 | 3,305 | 3,210 | 144,025 |
| December 09, 2025 | 3,195 | 3,215 | 3,215 | 3,215 | 3,160 | 78,503 |
| December 08, 2025 | 3,235 | 3,170 | 3,170 | 3,235 | 3,135 | 409,982 |
| December 05, 2025 | 3,390 | 3,355 | 3,355 | 3,390 | 3,325 | 116,343 |
| December 04, 2025 | 3,370 | 3,370 | 3,370 | 3,395 | 3,340 | 47,838 |
| December 03, 2025 | 3,330 | 3,370 | 3,370 | 3,385 | 3,330 | 103,835 |
| December 02, 2025 | 3,315 | 3,325 | 3,325 | 3,350 | 3,315 | 41,597 |
| December 01, 2025 | 3,340 | 3,330 | 3,330 | 3,360 | 3,295 | 53,295 |
| November 28, 2025 | 3,310 | 3,340 | 3,340 | 3,350 | 3,290 | 40,022 |
| November 27, 2025 | 3,310 | 3,310 | 3,310 | 3,325 | 3,280 | 31,154 |
| November 26, 2025 | 3,280 | 3,295 | 3,295 | 3,315 | 3,270 | 56,634 |
| November 25, 2025 | 3,240 | 3,275 | 3,275 | 3,275 | 3,240 | 34,062 |
| November 24, 2025 | 3,290 | 3,265 | 3,265 | 3,295 | 3,245 | 15,420 |
| November 21, 2025 | 3,270 | 3,280 | 3,280 | 3,290 | 3,235 | 41,912 |