3,840.00
+20(+0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,820 | 3,840 | 3,840 | 3,850 | 3,780 | 47,291 |
| February 19, 2026 | 3,735 | 3,820 | 3,820 | 3,850 | 3,725 | 77,527 |
| February 13, 2026 | 3,780 | 3,735 | 3,735 | 3,780 | 3,720 | 40,175 |
| February 12, 2026 | 3,740 | 3,785 | 3,785 | 3,785 | 3,720 | 61,223 |
| February 11, 2026 | 3,720 | 3,740 | 3,740 | 3,740 | 3,670 | 44,721 |
| February 10, 2026 | 3,675 | 3,720 | 3,720 | 3,720 | 3,670 | 26,682 |
| February 09, 2026 | 3,700 | 3,675 | 3,675 | 3,735 | 3,640 | 42,644 |
| February 06, 2026 | 3,700 | 3,695 | 3,695 | 3,725 | 3,555 | 74,891 |
| February 05, 2026 | 3,785 | 3,780 | 3,780 | 3,845 | 3,750 | 61,494 |
| February 04, 2026 | 3,735 | 3,765 | 3,765 | 3,770 | 3,670 | 45,636 |
| February 03, 2026 | 3,630 | 3,735 | 3,735 | 3,745 | 3,620 | 27,061 |
| February 02, 2026 | 3,660 | 3,630 | 3,630 | 3,665 | 3,615 | 39,573 |
| January 30, 2026 | 3,695 | 3,660 | 3,660 | 3,700 | 3,635 | 60,302 |
| January 29, 2026 | 3,735 | 3,705 | 3,705 | 3,750 | 3,680 | 51,195 |
| January 28, 2026 | 3,780 | 3,750 | 3,750 | 3,795 | 3,735 | 57,207 |
| January 27, 2026 | 3,870 | 3,780 | 3,780 | 3,870 | 3,730 | 83,738 |
| January 26, 2026 | 3,845 | 3,870 | 3,870 | 3,885 | 3,690 | 61,763 |
| January 23, 2026 | 3,830 | 3,845 | 3,845 | 3,870 | 3,600 | 91,039 |
| January 22, 2026 | 3,935 | 3,830 | 3,830 | 3,990 | 3,830 | 47,681 |
| January 21, 2026 | 3,900 | 3,925 | 3,925 | 3,935 | 3,785 | 71,957 |
| January 20, 2026 | 3,900 | 3,900 | 3,900 | 3,970 | 3,860 | 75,498 |
| January 19, 2026 | 3,945 | 3,930 | 3,930 | 4,105 | 3,905 | 147,592 |
| January 16, 2026 | 3,760 | 3,945 | 3,945 | 4,035 | 3,760 | 251,450 |
| January 15, 2026 | 3,900 | 3,760 | 3,760 | 3,900 | 3,720 | 125,867 |
| January 14, 2026 | 3,720 | 3,845 | 3,845 | 4,200 | 3,705 | 1.07M |
| January 13, 2026 | 3,665 | 3,720 | 3,720 | 3,730 | 3,630 | 56,097 |
| January 12, 2026 | 3,655 | 3,625 | 3,625 | 3,685 | 3,610 | 59,450 |
| January 09, 2026 | 3,620 | 3,650 | 3,650 | 3,685 | 3,600 | 39,347 |
| January 08, 2026 | 3,700 | 3,620 | 3,620 | 3,700 | 3,620 | 40,748 |
| January 07, 2026 | 3,660 | 3,700 | 3,700 | 3,725 | 3,650 | 49,722 |
| January 06, 2026 | 3,730 | 3,660 | 3,660 | 3,730 | 3,645 | 43,507 |
| January 05, 2026 | 3,710 | 3,720 | 3,720 | 3,730 | 3,650 | 23,019 |
| January 02, 2026 | 3,750 | 3,700 | 3,700 | 3,750 | 3,660 | 23,200 |
| December 30, 2025 | 3,770 | 3,755 | 3,755 | 3,795 | 3,725 | 20,705 |
| December 29, 2025 | 3,825 | 3,745 | 3,745 | 3,830 | 3,715 | 39,154 |
| December 26, 2025 | 3,945 | 3,940 | 3,940 | 3,965 | 3,895 | 48,227 |
| December 24, 2025 | 3,920 | 3,945 | 3,945 | 3,965 | 3,865 | 42,238 |
| December 23, 2025 | 4,005 | 3,920 | 3,920 | 4,005 | 3,880 | 61,014 |
| December 22, 2025 | 3,820 | 4,000 | 4,000 | 4,000 | 3,800 | 116,252 |
| December 19, 2025 | 3,770 | 3,820 | 3,820 | 3,820 | 3,750 | 13,003 |
| December 18, 2025 | 3,765 | 3,770 | 3,770 | 3,830 | 3,730 | 8,960 |
| December 17, 2025 | 3,750 | 3,765 | 3,765 | 3,770 | 3,710 | 7,074 |
| December 16, 2025 | 3,785 | 3,750 | 3,750 | 3,790 | 3,725 | 17,140 |
| December 15, 2025 | 3,790 | 3,820 | 3,820 | 3,820 | 3,770 | 17,189 |
| December 12, 2025 | 3,740 | 3,790 | 3,790 | 3,790 | 3,735 | 18,813 |
| December 11, 2025 | 3,785 | 3,755 | 3,755 | 3,785 | 3,710 | 25,351 |
| December 10, 2025 | 3,740 | 3,725 | 3,725 | 3,760 | 3,705 | 8,731 |
| December 09, 2025 | 3,720 | 3,740 | 3,740 | 3,755 | 3,700 | 13,945 |
| December 08, 2025 | 3,785 | 3,750 | 3,750 | 3,785 | 3,730 | 15,023 |
| December 05, 2025 | 3,785 | 3,785 | 3,785 | 3,800 | 3,735 | 20,990 |
| December 04, 2025 | 3,760 | 3,775 | 3,775 | 3,780 | 3,740 | 18,836 |
| December 03, 2025 | 3,770 | 3,760 | 3,760 | 3,775 | 3,715 | 15,729 |
| December 02, 2025 | 3,705 | 3,760 | 3,760 | 3,770 | 3,705 | 36,327 |
| December 01, 2025 | 3,715 | 3,705 | 3,705 | 3,810 | 3,700 | 73,178 |
| November 28, 2025 | 3,665 | 3,710 | 3,710 | 3,735 | 3,665 | 24,837 |
| November 27, 2025 | 3,615 | 3,665 | 3,665 | 3,665 | 3,615 | 25,730 |
| November 26, 2025 | 3,645 | 3,640 | 3,640 | 3,675 | 3,605 | 40,108 |
| November 25, 2025 | 3,670 | 3,630 | 3,630 | 3,670 | 3,590 | 14,122 |
| November 24, 2025 | 3,680 | 3,640 | 3,640 | 3,710 | 3,640 | 19,779 |
| November 21, 2025 | 3,655 | 3,680 | 3,680 | 3,695 | 3,625 | 32,908 |