3,640.00
-45(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,685 | 3,640 | 3,640 | 3,690 | 3,600 | 905,256 |
| February 19, 2026 | 3,650 | 3,685 | 3,685 | 3,720 | 3,535 | 1.3M |
| February 13, 2026 | 3,735 | 3,625 | 3,625 | 3,745 | 3,605 | 1.55M |
| February 12, 2026 | 3,800 | 3,765 | 3,765 | 3,830 | 3,700 | 1.22M |
| February 11, 2026 | 3,825 | 3,800 | 3,800 | 3,965 | 3,785 | 1.59M |
| February 10, 2026 | 3,790 | 3,815 | 3,815 | 3,885 | 3,775 | 1.09M |
| February 09, 2026 | 3,820 | 3,810 | 3,810 | 3,860 | 3,740 | 1.3M |
| February 06, 2026 | 3,700 | 3,740 | 3,740 | 3,855 | 3,600 | 2.25M |
| February 05, 2026 | 3,910 | 3,790 | 3,790 | 3,985 | 3,750 | 1.93M |
| February 04, 2026 | 3,925 | 3,905 | 3,905 | 4,035 | 3,825 | 3.02M |
| February 03, 2026 | 4,355 | 3,975 | 3,975 | 4,355 | 3,890 | 5.73M |
| February 02, 2026 | 4,445 | 4,280 | 4,280 | 4,665 | 4,180 | 6.19M |
| January 30, 2026 | 5,400 | 4,470 | 4,470 | 5,400 | 4,180 | 29.19M |
| January 29, 2026 | 3,850 | 4,975 | 4,975 | 4,975 | 3,820 | 17.43M |
| January 28, 2026 | 3,595 | 3,830 | 3,830 | 3,835 | 3,595 | 4.18M |
| January 27, 2026 | 3,450 | 3,555 | 3,555 | 3,640 | 3,370 | 2.1M |
| January 26, 2026 | 3,365 | 3,480 | 3,480 | 3,520 | 3,355 | 1.67M |
| January 23, 2026 | 3,075 | 3,335 | 3,335 | 3,440 | 3,070 | 2.49M |
| January 22, 2026 | 3,110 | 3,080 | 3,080 | 3,210 | 3,040 | 932,573 |
| January 21, 2026 | 3,240 | 3,100 | 3,100 | 3,240 | 3,060 | 1.44M |
| January 20, 2026 | 3,250 | 3,275 | 3,275 | 3,365 | 3,235 | 875,248 |
| January 19, 2026 | 3,325 | 3,250 | 3,250 | 3,325 | 3,235 | 772,978 |
| January 16, 2026 | 3,265 | 3,295 | 3,295 | 3,335 | 3,215 | 657,855 |
| January 15, 2026 | 3,290 | 3,265 | 3,265 | 3,290 | 3,200 | 677,638 |
| January 14, 2026 | 3,295 | 3,250 | 3,250 | 3,355 | 3,240 | 664,457 |
| January 13, 2026 | 3,455 | 3,335 | 3,335 | 3,495 | 3,310 | 715,779 |
| January 12, 2026 | 3,315 | 3,435 | 3,435 | 3,545 | 3,310 | 1.08M |
| January 09, 2026 | 3,285 | 3,335 | 3,335 | 3,345 | 3,275 | 415,275 |
| January 08, 2026 | 3,310 | 3,315 | 3,315 | 3,355 | 3,225 | 759,437 |
| January 07, 2026 | 3,330 | 3,290 | 3,290 | 3,330 | 3,225 | 840,065 |
| January 06, 2026 | 3,470 | 3,335 | 3,335 | 3,470 | 3,310 | 1.18M |
| January 05, 2026 | 3,510 | 3,460 | 3,460 | 3,520 | 3,390 | 968,349 |
| January 02, 2026 | 3,500 | 3,510 | 3,510 | 3,700 | 3,500 | 1.64M |
| December 30, 2025 | 3,630 | 3,505 | 3,505 | 3,630 | 3,470 | 1.02M |
| December 29, 2025 | 3,510 | 3,630 | 3,630 | 3,640 | 3,470 | 1.23M |
| December 26, 2025 | 3,475 | 3,510 | 3,510 | 3,560 | 3,435 | 710,356 |
| December 24, 2025 | 3,535 | 3,470 | 3,470 | 3,560 | 3,455 | 707,981 |
| December 23, 2025 | 3,570 | 3,535 | 3,535 | 3,625 | 3,520 | 867,042 |
| December 22, 2025 | 3,520 | 3,560 | 3,560 | 3,615 | 3,475 | 957,353 |
| December 19, 2025 | 3,460 | 3,505 | 3,505 | 3,535 | 3,400 | 755,772 |
| December 18, 2025 | 3,470 | 3,455 | 3,455 | 3,550 | 3,410 | 725,715 |
| December 17, 2025 | 3,590 | 3,480 | 3,480 | 3,625 | 3,475 | 982,280 |
| December 16, 2025 | 3,580 | 3,590 | 3,590 | 3,715 | 3,555 | 1.83M |
| December 15, 2025 | 3,410 | 3,600 | 3,600 | 3,670 | 3,365 | 1.77M |
| December 12, 2025 | 3,685 | 3,450 | 3,450 | 3,685 | 3,445 | 2.46M |
| December 11, 2025 | 3,375 | 3,665 | 3,665 | 3,825 | 3,370 | 6.24M |
| December 10, 2025 | 3,430 | 3,355 | 3,355 | 3,430 | 3,340 | 1.23M |
| December 09, 2025 | 3,360 | 3,430 | 3,430 | 3,490 | 3,305 | 2.49M |
| December 08, 2025 | 4,030 | 3,390 | 3,390 | 4,170 | 3,305 | 10.35M |
| December 05, 2025 | 3,465 | 3,850 | 3,850 | 3,950 | 3,415 | 11.89M |
| December 04, 2025 | 3,320 | 3,435 | 3,435 | 3,495 | 3,292 | 2.1M |
| December 03, 2025 | 3,295 | 3,305 | 3,305 | 3,535 | 3,240 | 3.86M |
| December 02, 2025 | 3,085 | 3,275 | 3,275 | 3,285 | 3,065 | 2.11M |
| December 01, 2025 | 3,060 | 3,080 | 3,080 | 3,160 | 3,015 | 1.2M |
| November 28, 2025 | 2,785 | 2,990 | 2,990 | 3,020 | 2,785 | 1.41M |
| November 27, 2025 | 2,810 | 2,785 | 2,785 | 2,825 | 2,770 | 274,249 |
| November 26, 2025 | 2,710 | 2,780 | 2,780 | 2,815 | 2,710 | 453,368 |
| November 25, 2025 | 2,695 | 2,700 | 2,700 | 2,750 | 2,685 | 408,284 |
| November 24, 2025 | 2,795 | 2,690 | 2,690 | 2,800 | 2,680 | 325,054 |
| November 21, 2025 | 2,700 | 2,725 | 2,725 | 2,790 | 2,700 | 324,896 |