3,720.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,720 | 3,720 | 3,720 | 3,745 | 3,700 | 564,246 |
| February 19, 2026 | 3,765 | 3,720 | 3,720 | 3,770 | 3,685 | 945,743 |
| February 13, 2026 | 3,735 | 3,750 | 3,750 | 3,785 | 3,705 | 670,212 |
| February 12, 2026 | 3,785 | 3,760 | 3,760 | 3,795 | 3,725 | 689,985 |
| February 11, 2026 | 3,840 | 3,785 | 3,785 | 3,840 | 3,750 | 1.1M |
| February 10, 2026 | 3,735 | 3,810 | 3,810 | 3,825 | 3,715 | 1.62M |
| February 09, 2026 | 3,695 | 3,735 | 3,735 | 3,745 | 3,660 | 1.76M |
| February 06, 2026 | 3,720 | 3,670 | 3,670 | 3,720 | 3,585 | 2.11M |
| February 05, 2026 | 3,595 | 3,720 | 3,720 | 3,785 | 3,565 | 3.66M |
| February 04, 2026 | 3,490 | 3,595 | 3,595 | 3,595 | 3,490 | 1.14M |
| February 03, 2026 | 3,455 | 3,480 | 3,480 | 3,495 | 3,430 | 700,753 |
| February 02, 2026 | 3,460 | 3,400 | 3,400 | 3,500 | 3,370 | 1.12M |
| January 30, 2026 | 3,465 | 3,465 | 3,465 | 3,510 | 3,415 | 1.3M |
| January 29, 2026 | 3,365 | 3,460 | 3,460 | 3,470 | 3,330 | 1.69M |
| January 28, 2026 | 3,380 | 3,380 | 3,380 | 3,395 | 3,365 | 903,677 |
| January 27, 2026 | 3,380 | 3,355 | 3,355 | 3,425 | 3,355 | 964,054 |
| January 26, 2026 | 3,395 | 3,375 | 3,375 | 3,425 | 3,370 | 696,817 |
| January 23, 2026 | 3,410 | 3,395 | 3,395 | 3,410 | 3,375 | 816,795 |
| January 22, 2026 | 3,370 | 3,390 | 3,390 | 3,430 | 3,360 | 772,699 |
| January 21, 2026 | 3,370 | 3,365 | 3,365 | 3,375 | 3,320 | 393,315 |
| January 20, 2026 | 3,370 | 3,395 | 3,395 | 3,410 | 3,350 | 540,094 |
| January 19, 2026 | 3,395 | 3,380 | 3,380 | 3,395 | 3,340 | 555,430 |
| January 16, 2026 | 3,370 | 3,370 | 3,370 | 3,430 | 3,360 | 971,968 |
| January 15, 2026 | 3,350 | 3,350 | 3,350 | 3,375 | 3,345 | 358,999 |
| January 14, 2026 | 3,320 | 3,340 | 3,340 | 3,370 | 3,315 | 718,662 |
| January 13, 2026 | 3,330 | 3,315 | 3,315 | 3,330 | 3,305 | 419,141 |
| January 12, 2026 | 3,320 | 3,320 | 3,320 | 3,335 | 3,285 | 373,911 |
| January 09, 2026 | 3,305 | 3,320 | 3,320 | 3,350 | 3,290 | 514,888 |
| January 08, 2026 | 3,270 | 3,290 | 3,290 | 3,305 | 3,250 | 354,411 |
| January 07, 2026 | 3,320 | 3,270 | 3,270 | 3,330 | 3,255 | 554,624 |
| January 06, 2026 | 3,400 | 3,330 | 3,330 | 3,400 | 3,325 | 504,087 |
| January 05, 2026 | 3,430 | 3,380 | 3,380 | 3,445 | 3,355 | 718,207 |
| January 02, 2026 | 3,435 | 3,430 | 3,430 | 3,455 | 3,410 | 575,379 |
| December 30, 2025 | 3,390 | 3,420 | 3,420 | 3,425 | 3,390 | 123,716 |
| December 29, 2025 | 3,380 | 3,390 | 3,390 | 3,410 | 3,345 | 141,919 |
| December 26, 2025 | 3,450 | 3,385 | 3,385 | 3,450 | 3,370 | 154,936 |
| December 24, 2025 | 3,440 | 3,445 | 3,445 | 3,445 | 3,410 | 192,736 |
| December 23, 2025 | 3,455 | 3,415 | 3,415 | 3,470 | 3,415 | 274,294 |
| December 22, 2025 | 3,425 | 3,455 | 3,455 | 3,460 | 3,420 | 230,742 |
| December 19, 2025 | 3,390 | 3,410 | 3,410 | 3,425 | 3,390 | 325,546 |
| December 18, 2025 | 3,370 | 3,385 | 3,385 | 3,390 | 3,340 | 221,816 |
| December 17, 2025 | 3,430 | 3,375 | 3,375 | 3,430 | 3,355 | 700,239 |
| December 16, 2025 | 3,455 | 3,450 | 3,450 | 3,480 | 3,440 | 348,999 |
| December 15, 2025 | 3,465 | 3,460 | 3,460 | 3,490 | 3,435 | 371,703 |
| December 12, 2025 | 3,460 | 3,485 | 3,485 | 3,495 | 3,450 | 294,144 |
| December 11, 2025 | 3,440 | 3,450 | 3,450 | 3,465 | 3,420 | 361,497 |
| December 10, 2025 | 3,495 | 3,430 | 3,430 | 3,495 | 3,430 | 213,856 |
| December 09, 2025 | 3,465 | 3,480 | 3,480 | 3,515 | 3,460 | 608,029 |
| December 08, 2025 | 3,425 | 3,465 | 3,465 | 3,525 | 3,425 | 706,356 |
| December 05, 2025 | 3,440 | 3,425 | 3,425 | 3,440 | 3,390 | 267,106 |
| December 04, 2025 | 3,475 | 3,425 | 3,425 | 3,475 | 3,410 | 332,560 |
| December 03, 2025 | 3,445 | 3,475 | 3,475 | 3,520 | 3,445 | 859,791 |
| December 02, 2025 | 3,415 | 3,430 | 3,430 | 3,460 | 3,400 | 704,348 |
| December 01, 2025 | 3,375 | 3,370 | 3,370 | 3,430 | 3,350 | 896,187 |
| November 28, 2025 | 3,345 | 3,350 | 3,350 | 3,360 | 3,325 | 610,816 |
| November 27, 2025 | 3,345 | 3,335 | 3,335 | 3,380 | 3,315 | 733,848 |
| November 26, 2025 | 3,370 | 3,365 | 3,365 | 3,380 | 3,340 | 930,201 |
| November 25, 2025 | 3,435 | 3,340 | 3,340 | 3,440 | 3,320 | 643,439 |
| November 24, 2025 | 3,510 | 3,430 | 3,430 | 3,530 | 3,415 | 1.07M |
| November 21, 2025 | 3,465 | 3,460 | 3,460 | 3,500 | 3,440 | 907,708 |