3,655.00
-100(-2.66%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,685 | 3,655 | 3,655 | 3,685 | 3,650 | 782,194 |
| February 19, 2026 | 3,840 | 3,755 | 3,755 | 3,840 | 3,735 | 846,684 |
| February 13, 2026 | 3,890 | 3,910 | 3,910 | 3,910 | 3,865 | 662,923 |
| February 12, 2026 | 3,790 | 3,795 | 3,795 | 3,795 | 3,775 | 325,722 |
| February 11, 2026 | 3,825 | 3,820 | 3,820 | 3,825 | 3,800 | 190,770 |
| February 10, 2026 | 3,820 | 3,825 | 3,825 | 3,845 | 3,820 | 492,787 |
| February 09, 2026 | 3,895 | 3,910 | 3,910 | 3,910 | 3,880 | 269,750 |
| February 06, 2026 | 3,900 | 3,835 | 3,835 | 3,930 | 3,820 | 473,605 |
| February 05, 2026 | 3,840 | 3,855 | 3,855 | 3,865 | 3,810 | 422,384 |
| February 04, 2026 | 3,865 | 3,870 | 3,870 | 3,875 | 3,840 | 698,029 |
| February 03, 2026 | 3,970 | 3,980 | 3,980 | 3,995 | 3,940 | 249,751 |
| February 02, 2026 | 3,885 | 3,995 | 3,995 | 4,000 | 3,870 | 709,601 |
| January 30, 2026 | 3,775 | 3,845 | 3,845 | 3,870 | 3,762 | 811,389 |
| January 29, 2026 | 3,900 | 3,855 | 3,855 | 3,900 | 3,840 | 855,183 |
| January 28, 2026 | 3,955 | 3,930 | 3,930 | 3,960 | 3,915 | 861,175 |
| January 27, 2026 | 4,055 | 4,085 | 4,085 | 4,100 | 4,050 | 213,310 |
| January 26, 2026 | 4,055 | 4,015 | 4,015 | 4,065 | 4,015 | 413,281 |
| January 23, 2026 | 4,150 | 4,120 | 4,120 | 4,150 | 4,120 | 292,794 |
| January 22, 2026 | 4,095 | 4,085 | 4,085 | 4,095 | 4,070 | 221,393 |
| January 21, 2026 | 4,165 | 4,135 | 4,135 | 4,165 | 4,120 | 121,886 |
| January 20, 2026 | 4,175 | 4,165 | 4,165 | 4,175 | 4,155 | 55,287 |
| January 19, 2026 | 4,190 | 4,190 | 4,190 | 4,190 | 4,155 | 120,844 |
| January 16, 2026 | 4,190 | 4,205 | 4,205 | 4,205 | 4,175 | 327,181 |
| January 15, 2026 | 4,095 | 4,125 | 4,125 | 4,150 | 4,070 | 532,490 |
| January 14, 2026 | 4,080 | 4,085 | 4,085 | 4,090 | 4,060 | 649,940 |
| January 13, 2026 | 4,170 | 4,160 | 4,160 | 4,180 | 4,145 | 338,377 |
| January 12, 2026 | 4,180 | 4,205 | 4,205 | 4,240 | 4,170 | 315,439 |
| January 09, 2026 | 4,275 | 4,270 | 4,270 | 4,295 | 4,265 | 391,123 |
| January 08, 2026 | 4,425 | 4,440 | 4,440 | 4,440 | 4,410 | 55,589 |
| January 07, 2026 | 4,405 | 4,415 | 4,415 | 4,460 | 4,395 | 305,652 |
| January 06, 2026 | 4,300 | 4,295 | 4,295 | 4,305 | 4,280 | 181,967 |
| January 05, 2026 | 4,340 | 4,380 | 4,380 | 4,380 | 4,320 | 237,653 |
| January 02, 2026 | 4,340 | 4,310 | 4,310 | 4,340 | 4,305 | 116,126 |
| December 30, 2025 | 4,320 | 4,305 | 4,305 | 4,325 | 4,280 | 84,314 |
| December 29, 2025 | 4,355 | 4,355 | 4,355 | 4,370 | 4,340 | 200,698 |
| December 26, 2025 | 4,270 | 4,280 | 4,280 | 4,290 | 4,265 | 88,624 |
| December 24, 2025 | 4,265 | 4,270 | 4,270 | 4,280 | 4,260 | 118,021 |
| December 23, 2025 | 4,315 | 4,310 | 4,310 | 4,320 | 4,300 | 135,565 |
| December 22, 2025 | 4,385 | 4,370 | 4,370 | 4,390 | 4,350 | 116,815 |
| December 19, 2025 | 4,450 | 4,460 | 4,460 | 4,465 | 4,445 | 217,852 |
| December 18, 2025 | 4,385 | 4,430 | 4,430 | 4,460 | 4,385 | 57,616 |
| December 17, 2025 | 4,500 | 4,455 | 4,455 | 4,500 | 4,450 | 94,497 |
| December 16, 2025 | 4,410 | 4,430 | 4,430 | 4,440 | 4,405 | 136,090 |
| December 15, 2025 | 4,345 | 4,345 | 4,345 | 4,345 | 4,330 | 74,991 |
| December 12, 2025 | 4,325 | 4,315 | 4,315 | 4,325 | 4,305 | 87,557 |
| December 11, 2025 | 4,275 | 4,310 | 4,310 | 4,310 | 4,255 | 73,626 |
| December 10, 2025 | 4,280 | 4,290 | 4,290 | 4,295 | 4,277 | 101,696 |
| December 09, 2025 | 4,260 | 4,275 | 4,275 | 4,280 | 4,255 | 478,253 |
| December 08, 2025 | 4,180 | 4,175 | 4,175 | 4,190 | 4,170 | 146,557 |
| December 05, 2025 | 4,205 | 4,215 | 4,215 | 4,220 | 4,200 | 95,327 |
| December 04, 2025 | 4,255 | 4,235 | 4,235 | 4,255 | 4,225 | 102,174 |
| December 03, 2025 | 4,270 | 4,275 | 4,275 | 4,300 | 4,265 | 178,762 |
| December 02, 2025 | 4,210 | 4,225 | 4,225 | 4,225 | 4,200 | 81,315 |
| December 01, 2025 | 4,230 | 4,205 | 4,205 | 4,245 | 4,185 | 141,487 |
| November 28, 2025 | 4,255 | 4,255 | 4,255 | 4,260 | 4,245 | 166,551 |
| November 27, 2025 | 4,295 | 4,295 | 4,295 | 4,305 | 4,285 | 42,868 |
| November 26, 2025 | 4,325 | 4,305 | 4,305 | 4,325 | 4,305 | 93,565 |
| November 25, 2025 | 4,255 | 4,300 | 4,300 | 4,300 | 4,255 | 62,298 |
| November 24, 2025 | 4,355 | 4,315 | 4,315 | 4,355 | 4,310 | 60,842 |
| November 21, 2025 | 4,290 | 4,300 | 4,300 | 4,330 | 4,280 | 254,357 |