3,680.00
-55(-1.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,725 | 3,680 | 3,680 | 3,780 | 3,675 | 96,367 |
| February 19, 2026 | 3,715 | 3,735 | 3,735 | 3,790 | 3,695 | 66,189 |
| February 13, 2026 | 3,700 | 3,695 | 3,695 | 3,740 | 3,635 | 63,677 |
| February 12, 2026 | 3,600 | 3,700 | 3,700 | 3,730 | 3,600 | 126,777 |
| February 11, 2026 | 3,580 | 3,600 | 3,600 | 3,600 | 3,570 | 57,489 |
| February 10, 2026 | 3,515 | 3,575 | 3,575 | 3,580 | 3,515 | 48,667 |
| February 09, 2026 | 3,510 | 3,555 | 3,555 | 3,580 | 3,510 | 70,711 |
| February 06, 2026 | 3,495 | 3,485 | 3,485 | 3,530 | 3,375 | 78,518 |
| February 05, 2026 | 3,550 | 3,530 | 3,530 | 3,580 | 3,520 | 143,380 |
| February 04, 2026 | 3,540 | 3,570 | 3,570 | 3,625 | 3,470 | 296,166 |
| February 03, 2026 | 3,380 | 3,510 | 3,510 | 3,945 | 3,350 | 2.05M |
| February 02, 2026 | 3,425 | 3,375 | 3,375 | 3,495 | 3,345 | 118,387 |
| January 30, 2026 | 3,480 | 3,460 | 3,460 | 3,510 | 3,440 | 76,609 |
| January 29, 2026 | 3,480 | 3,480 | 3,480 | 3,515 | 3,415 | 87,332 |
| January 28, 2026 | 3,525 | 3,470 | 3,470 | 3,525 | 3,455 | 82,796 |
| January 27, 2026 | 3,480 | 3,480 | 3,480 | 3,510 | 3,450 | 50,606 |
| January 26, 2026 | 3,410 | 3,460 | 3,460 | 3,485 | 3,410 | 66,537 |
| January 23, 2026 | 3,435 | 3,405 | 3,405 | 3,435 | 3,350 | 98,508 |
| January 22, 2026 | 3,365 | 3,385 | 3,385 | 3,520 | 3,350 | 74,767 |
| January 21, 2026 | 3,435 | 3,365 | 3,365 | 3,490 | 3,300 | 77,871 |
| January 20, 2026 | 3,430 | 3,445 | 3,445 | 3,445 | 3,340 | 56,846 |
| January 19, 2026 | 3,415 | 3,340 | 3,340 | 3,415 | 3,310 | 145,940 |
| January 16, 2026 | 3,500 | 3,410 | 3,410 | 3,520 | 3,390 | 116,432 |
| January 15, 2026 | 3,500 | 3,480 | 3,480 | 3,500 | 3,405 | 125,715 |
| January 14, 2026 | 3,560 | 3,490 | 3,490 | 3,560 | 3,490 | 90,074 |
| January 13, 2026 | 3,575 | 3,550 | 3,550 | 3,590 | 3,485 | 34,249 |
| January 12, 2026 | 3,515 | 3,575 | 3,575 | 3,585 | 3,505 | 87,746 |
| January 09, 2026 | 3,540 | 3,515 | 3,515 | 3,595 | 3,500 | 53,880 |
| January 08, 2026 | 3,600 | 3,545 | 3,545 | 3,615 | 3,515 | 62,198 |
| January 07, 2026 | 3,660 | 3,575 | 3,575 | 3,670 | 3,550 | 95,958 |
| January 06, 2026 | 3,690 | 3,660 | 3,660 | 3,700 | 3,645 | 55,314 |
| January 05, 2026 | 3,740 | 3,690 | 3,690 | 3,765 | 3,675 | 82,120 |
| January 02, 2026 | 3,710 | 3,745 | 3,745 | 3,775 | 3,710 | 34,694 |
| December 30, 2025 | 3,725 | 3,730 | 3,730 | 3,775 | 3,690 | 34,592 |
| December 29, 2025 | 3,835 | 3,740 | 3,740 | 3,835 | 3,720 | 69,922 |
| December 26, 2025 | 3,845 | 3,840 | 3,840 | 3,860 | 3,820 | 54,214 |
| December 24, 2025 | 3,880 | 3,840 | 3,840 | 3,880 | 3,810 | 42,648 |
| December 23, 2025 | 3,875 | 3,850 | 3,850 | 3,900 | 3,850 | 57,073 |
| December 22, 2025 | 3,785 | 3,870 | 3,870 | 3,875 | 3,785 | 51,233 |
| December 19, 2025 | 3,735 | 3,780 | 3,780 | 3,785 | 3,735 | 38,144 |
| December 18, 2025 | 3,810 | 3,745 | 3,745 | 3,810 | 3,715 | 59,005 |
| December 17, 2025 | 3,770 | 3,780 | 3,780 | 3,825 | 3,745 | 49,567 |
| December 16, 2025 | 3,810 | 3,750 | 3,750 | 3,860 | 3,730 | 102,533 |
| December 15, 2025 | 3,835 | 3,820 | 3,820 | 3,870 | 3,810 | 85,934 |
| December 12, 2025 | 3,895 | 3,870 | 3,870 | 3,915 | 3,850 | 31,723 |
| December 11, 2025 | 3,810 | 3,875 | 3,875 | 3,900 | 3,800 | 44,070 |
| December 10, 2025 | 3,815 | 3,795 | 3,795 | 3,850 | 3,755 | 33,632 |
| December 09, 2025 | 3,835 | 3,825 | 3,825 | 3,835 | 3,790 | 42,067 |
| December 08, 2025 | 3,905 | 3,850 | 3,850 | 3,905 | 3,825 | 22,721 |
| December 05, 2025 | 3,860 | 3,860 | 3,860 | 3,900 | 3,815 | 35,898 |
| December 04, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,830 | 33,684 |
| December 03, 2025 | 3,870 | 3,880 | 3,880 | 3,890 | 3,820 | 37,930 |
| December 02, 2025 | 3,880 | 3,870 | 3,870 | 3,880 | 3,795 | 55,417 |
| December 01, 2025 | 3,850 | 3,840 | 3,840 | 3,885 | 3,835 | 46,888 |
| November 28, 2025 | 3,840 | 3,840 | 3,840 | 3,850 | 3,775 | 59,532 |
| November 27, 2025 | 3,845 | 3,815 | 3,815 | 3,845 | 3,780 | 62,536 |
| November 26, 2025 | 3,795 | 3,805 | 3,805 | 3,820 | 3,770 | 56,107 |
| November 25, 2025 | 3,845 | 3,800 | 3,800 | 3,885 | 3,765 | 88,691 |
| November 24, 2025 | 3,870 | 3,845 | 3,845 | 3,910 | 3,795 | 134,026 |
| November 21, 2025 | 3,865 | 3,845 | 3,845 | 3,875 | 3,815 | 35,325 |