3,240.00
+5(+0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 3,220 | 3,235 | 3,235 | 3,265 | 3,160 | 46,131 |
| February 26, 2026 | 3,315 | 3,245 | 3,245 | 3,315 | 3,215 | 46,164 |
| February 25, 2026 | 3,320 | 3,305 | 3,305 | 3,355 | 3,265 | 47,995 |
| February 24, 2026 | 3,315 | 3,320 | 3,320 | 3,335 | 3,270 | 38,278 |
| February 23, 2026 | 3,295 | 3,315 | 3,315 | 3,320 | 3,220 | 36,048 |
| February 20, 2026 | 3,220 | 3,255 | 3,255 | 3,280 | 3,180 | 40,801 |
| February 19, 2026 | 3,285 | 3,215 | 3,215 | 3,285 | 3,155 | 77,218 |
| February 13, 2026 | 3,370 | 3,285 | 3,285 | 3,370 | 3,240 | 89,447 |
| February 12, 2026 | 3,385 | 3,375 | 3,375 | 3,400 | 3,325 | 34,452 |
| February 11, 2026 | 3,415 | 3,385 | 3,385 | 3,415 | 3,325 | 37,788 |
| February 10, 2026 | 3,380 | 3,380 | 3,380 | 3,395 | 3,330 | 29,363 |
| February 09, 2026 | 3,460 | 3,360 | 3,360 | 3,500 | 3,355 | 64,362 |
| February 06, 2026 | 3,405 | 3,420 | 3,420 | 3,420 | 3,240 | 67,883 |
| February 05, 2026 | 3,405 | 3,430 | 3,430 | 3,485 | 3,380 | 63,394 |
| February 04, 2026 | 3,350 | 3,460 | 3,460 | 3,470 | 3,300 | 75,665 |
| February 03, 2026 | 3,330 | 3,325 | 3,325 | 3,350 | 3,280 | 59,588 |
| February 02, 2026 | 3,340 | 3,315 | 3,315 | 3,340 | 3,235 | 95,778 |
| January 30, 2026 | 3,470 | 3,345 | 3,345 | 3,470 | 3,320 | 73,973 |
| January 29, 2026 | 3,460 | 3,430 | 3,430 | 3,465 | 3,345 | 136,391 |
| January 28, 2026 | 3,500 | 3,460 | 3,460 | 3,500 | 3,390 | 138,561 |
| January 27, 2026 | 3,540 | 3,465 | 3,465 | 3,575 | 3,455 | 152,254 |
| January 26, 2026 | 3,650 | 3,630 | 3,630 | 3,650 | 3,440 | 262,622 |
| January 23, 2026 | 3,970 | 3,650 | 3,650 | 3,970 | 3,500 | 523,117 |
| January 22, 2026 | 3,190 | 3,650 | 3,650 | 3,720 | 3,120 | 1.31M |
| January 21, 2026 | 3,020 | 3,055 | 3,055 | 3,140 | 3,010 | 296,744 |
| January 20, 2026 | 3,125 | 3,095 | 3,095 | 3,955 | 3,050 | 3.75M |
| January 19, 2026 | 3,135 | 3,105 | 3,105 | 3,145 | 3,060 | 44,088 |
| January 16, 2026 | 3,200 | 3,135 | 3,135 | 3,200 | 3,065 | 83,557 |
| January 15, 2026 | 2,930 | 3,160 | 3,160 | 3,180 | 2,915 | 271,247 |
| January 14, 2026 | 2,910 | 2,880 | 2,880 | 2,930 | 2,845 | 27,004 |
| January 13, 2026 | 2,850 | 2,905 | 2,905 | 2,935 | 2,825 | 61,570 |
| January 12, 2026 | 2,925 | 2,850 | 2,850 | 2,945 | 2,850 | 52,809 |
| January 09, 2026 | 3,000 | 2,955 | 2,955 | 3,000 | 2,925 | 24,424 |
| January 08, 2026 | 2,950 | 3,000 | 3,000 | 3,055 | 2,950 | 41,184 |
| January 07, 2026 | 3,045 | 3,040 | 3,040 | 3,100 | 2,965 | 41,089 |
| January 06, 2026 | 3,115 | 3,050 | 3,050 | 3,115 | 3,040 | 72,563 |
| January 05, 2026 | 3,130 | 3,120 | 3,120 | 3,150 | 3,020 | 35,302 |
| January 02, 2026 | 3,115 | 3,130 | 3,130 | 3,135 | 3,025 | 29,052 |
| December 30, 2025 | 3,140 | 3,115 | 3,115 | 3,150 | 3,085 | 31,043 |
| December 29, 2025 | 3,120 | 3,140 | 3,140 | 3,160 | 3,050 | 36,979 |
| December 26, 2025 | 3,195 | 3,170 | 3,170 | 3,195 | 3,130 | 24,951 |
| December 24, 2025 | 3,230 | 3,195 | 3,195 | 3,230 | 3,130 | 44,286 |
| December 23, 2025 | 3,140 | 3,170 | 3,170 | 3,250 | 3,110 | 182,211 |
| December 22, 2025 | 3,090 | 3,110 | 3,110 | 3,120 | 3,055 | 27,817 |
| December 19, 2025 | 3,060 | 3,090 | 3,090 | 3,100 | 3,055 | 11,972 |
| December 18, 2025 | 3,100 | 3,090 | 3,090 | 3,110 | 3,000 | 13,528 |
| December 17, 2025 | 3,080 | 3,105 | 3,105 | 3,105 | 3,055 | 8,221 |
| December 16, 2025 | 3,100 | 3,080 | 3,080 | 3,100 | 3,040 | 21,643 |
| December 15, 2025 | 3,135 | 3,085 | 3,085 | 3,135 | 3,045 | 18,670 |
| December 12, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,065 | 7,277 |
| December 11, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,070 | 9,701 |
| December 10, 2025 | 3,070 | 3,100 | 3,100 | 3,100 | 3,010 | 35,134 |
| December 09, 2025 | 3,130 | 3,070 | 3,070 | 3,130 | 3,040 | 45,221 |
| December 08, 2025 | 3,140 | 3,130 | 3,130 | 3,145 | 3,030 | 54,197 |
| December 05, 2025 | 3,080 | 3,125 | 3,125 | 3,130 | 3,055 | 36,710 |
| December 04, 2025 | 3,090 | 3,070 | 3,070 | 3,200 | 3,000 | 166,833 |
| December 03, 2025 | 3,065 | 3,070 | 3,070 | 3,090 | 3,035 | 19,241 |
| December 02, 2025 | 3,110 | 3,075 | 3,075 | 3,110 | 3,045 | 10,590 |
| December 01, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,000 | 28,981 |
| November 28, 2025 | 3,060 | 3,080 | 3,080 | 3,090 | 3,035 | 18,691 |