4,450.00
+110(+2.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,430 | 4,450 | 4,450 | 4,455 | 4,410 | 215,745 |
| February 19, 2026 | 4,305 | 4,340 | 4,340 | 4,350 | 4,305 | 105,725 |
| February 13, 2026 | 4,160 | 4,170 | 4,170 | 4,185 | 4,155 | 64,563 |
| February 12, 2026 | 4,295 | 4,290 | 4,290 | 4,315 | 4,290 | 112,070 |
| February 11, 2026 | 4,255 | 4,275 | 4,275 | 4,285 | 4,255 | 63,218 |
| February 10, 2026 | 4,255 | 4,240 | 4,240 | 4,270 | 4,240 | 63,557 |
| February 09, 2026 | 4,220 | 4,180 | 4,180 | 4,220 | 4,160 | 69,463 |
| February 06, 2026 | 4,190 | 4,195 | 4,195 | 4,265 | 4,130 | 85,093 |
| February 05, 2026 | 4,235 | 4,215 | 4,215 | 4,265 | 4,200 | 100,088 |
| February 04, 2026 | 4,190 | 4,220 | 4,220 | 4,250 | 4,190 | 163,517 |
| February 03, 2026 | 4,090 | 4,110 | 4,110 | 4,145 | 4,080 | 154,281 |
| February 02, 2026 | 4,235 | 4,090 | 4,090 | 4,235 | 4,065 | 234,831 |
| January 30, 2026 | 4,330 | 4,250 | 4,250 | 4,345 | 4,215 | 445,344 |
| January 29, 2026 | 4,185 | 4,240 | 4,240 | 4,260 | 4,185 | 376,661 |
| January 28, 2026 | 4,140 | 4,165 | 4,165 | 4,175 | 4,130 | 295,619 |
| January 27, 2026 | 4,040 | 4,020 | 4,020 | 4,040 | 3,990 | 93,146 |
| January 26, 2026 | 4,035 | 4,080 | 4,080 | 4,080 | 4,030 | 257,436 |
| January 23, 2026 | 3,960 | 3,975 | 3,975 | 3,980 | 3,950 | 45,167 |
| January 22, 2026 | 3,990 | 4,000 | 4,000 | 4,015 | 3,990 | 146,131 |
| January 21, 2026 | 3,945 | 3,960 | 3,960 | 3,975 | 3,937 | 88,892 |
| January 20, 2026 | 3,905 | 3,945 | 3,945 | 3,950 | 3,905 | 55,206 |
| January 19, 2026 | 3,905 | 3,915 | 3,915 | 3,950 | 3,895 | 102,267 |
| January 16, 2026 | 3,910 | 3,880 | 3,880 | 3,915 | 3,875 | 155,495 |
| January 15, 2026 | 4,010 | 3,975 | 3,975 | 4,030 | 3,955 | 299,357 |
| January 14, 2026 | 4,025 | 4,025 | 4,025 | 4,035 | 4,010 | 605,745 |
| January 13, 2026 | 3,910 | 3,945 | 3,950 | 3,955 | 3,910 | 283,617 |
| January 12, 2026 | 3,920 | 3,910 | 3,910 | 3,920 | 3,870 | 297,933 |
| January 09, 2026 | 3,840 | 3,855 | 3,855 | 3,855 | 3,830 | 355,273 |
| January 08, 2026 | 3,730 | 3,720 | 3,720 | 3,735 | 3,705 | 91,630 |
| January 07, 2026 | 3,750 | 3,735 | 3,735 | 3,755 | 3,695 | 219,616 |
| January 06, 2026 | 3,830 | 3,820 | 3,820 | 3,835 | 3,815 | 98,313 |
| January 05, 2026 | 3,805 | 3,775 | 3,775 | 3,825 | 3,765 | 298,316 |
| January 02, 2026 | 3,805 | 3,825 | 3,825 | 3,825 | 3,790 | 41,202 |
| December 30, 2025 | 3,795 | 3,830 | 3,830 | 3,835 | 3,785 | 148,025 |
| December 29, 2025 | 3,775 | 3,790 | 3,790 | 3,790 | 3,770 | 168,458 |
| December 26, 2025 | 3,890 | 3,880 | 3,853 | 3,890 | 3,870 | 181,395 |
| December 24, 2025 | 3,880 | 3,885 | 3,885 | 3,895 | 3,875 | 224,742 |
| December 23, 2025 | 3,845 | 3,840 | 3,840 | 3,860 | 3,840 | 258,574 |
| December 22, 2025 | 3,775 | 3,805 | 3,805 | 3,810 | 3,775 | 160,820 |
| December 19, 2025 | 3,740 | 3,730 | 3,730 | 3,740 | 3,722 | 121,987 |
| December 18, 2025 | 3,775 | 3,760 | 3,760 | 3,785 | 3,735 | 216,961 |
| December 17, 2025 | 3,695 | 3,740 | 3,740 | 3,740 | 3,695 | 285,103 |
| December 16, 2025 | 3,770 | 3,755 | 3,755 | 3,785 | 3,745 | 403,679 |
| December 15, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,830 | 112,385 |
| December 12, 2025 | 3,845 | 3,860 | 3,860 | 3,870 | 3,845 | 44,280 |
| December 11, 2025 | 3,900 | 3,870 | 3,870 | 3,905 | 3,865 | 109,691 |
| December 10, 2025 | 3,885 | 3,885 | 3,885 | 3,890 | 3,870 | 87,680 |
| December 09, 2025 | 3,915 | 3,895 | 3,895 | 3,915 | 3,885 | 122,192 |
| December 08, 2025 | 3,960 | 3,975 | 3,975 | 3,985 | 3,960 | 207,537 |
| December 05, 2025 | 3,935 | 3,935 | 3,935 | 3,945 | 3,930 | 39,259 |
| December 04, 2025 | 3,930 | 3,930 | 3,930 | 3,935 | 3,895 | 34,762 |
| December 03, 2025 | 3,910 | 3,910 | 3,910 | 3,910 | 3,885 | 53,962 |
| December 02, 2025 | 3,960 | 3,945 | 3,945 | 3,960 | 3,925 | 139,459 |
| December 01, 2025 | 3,930 | 3,970 | 3,970 | 3,970 | 3,910 | 119,397 |
| November 28, 2025 | 3,890 | 3,905 | 3,905 | 3,905 | 3,890 | 119,200 |
| November 27, 2025 | 3,875 | 3,875 | 3,875 | 3,880 | 3,870 | 27,490 |
| November 26, 2025 | 3,860 | 3,865 | 3,865 | 3,870 | 3,850 | 57,659 |
| November 25, 2025 | 3,890 | 3,890 | 3,890 | 3,900 | 3,875 | 87,955 |
| November 24, 2025 | 3,830 | 3,865 | 3,865 | 3,865 | 3,825 | 78,774 |
| November 21, 2025 | 3,880 | 3,855 | 3,855 | 3,890 | 3,845 | 291,738 |
