3,820.00
+10(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,805 | 3,820 | 3,820 | 3,855 | 3,760 | 64,505 |
| February 19, 2026 | 4,035 | 3,810 | 3,810 | 4,035 | 3,780 | 38,885 |
| February 13, 2026 | 4,080 | 4,095 | 4,095 | 4,115 | 4,040 | 46,157 |
| February 12, 2026 | 4,030 | 4,020 | 4,020 | 4,100 | 4,000 | 33,717 |
| February 11, 2026 | 4,015 | 4,070 | 4,070 | 4,070 | 4,005 | 29,068 |
| February 10, 2026 | 3,970 | 4,050 | 4,050 | 4,075 | 3,920 | 22,099 |
| February 09, 2026 | 4,055 | 3,970 | 3,970 | 4,110 | 3,950 | 42,890 |
| February 06, 2026 | 4,245 | 4,225 | 4,225 | 4,305 | 4,140 | 151,921 |
| February 05, 2026 | 3,965 | 4,075 | 4,075 | 4,105 | 3,905 | 68,257 |
| February 04, 2026 | 3,920 | 3,920 | 3,920 | 3,940 | 3,815 | 24,628 |
| February 03, 2026 | 3,865 | 3,880 | 3,880 | 3,970 | 3,865 | 83,204 |
| February 02, 2026 | 3,940 | 4,045 | 4,045 | 4,075 | 3,810 | 268,616 |
| January 30, 2026 | 3,780 | 3,855 | 3,855 | 3,855 | 3,665 | 114,436 |
| January 29, 2026 | 3,790 | 3,755 | 3,755 | 4,000 | 3,710 | 183,528 |
| January 28, 2026 | 4,125 | 3,890 | 3,890 | 4,130 | 3,870 | 61,747 |
| January 27, 2026 | 4,365 | 4,185 | 4,185 | 4,365 | 4,165 | 63,290 |
| January 26, 2026 | 4,775 | 4,320 | 4,320 | 4,775 | 4,305 | 155,660 |
| January 23, 2026 | 5,045 | 4,860 | 4,860 | 5,050 | 4,860 | 16,914 |
| January 22, 2026 | 5,155 | 5,075 | 5,075 | 5,180 | 5,060 | 9,582 |
| January 21, 2026 | 5,095 | 5,220 | 5,220 | 5,285 | 5,075 | 40,632 |
| January 20, 2026 | 5,005 | 4,980 | 4,980 | 5,005 | 4,905 | 19,475 |
| January 19, 2026 | 5,085 | 5,010 | 5,010 | 5,085 | 5,010 | 1,990 |
| January 16, 2026 | 5,125 | 5,060 | 5,060 | 5,160 | 5,060 | 4,769 |
| January 15, 2026 | 5,170 | 5,115 | 5,115 | 5,170 | 5,110 | 578 |
| January 14, 2026 | 5,100 | 5,140 | 5,140 | 5,155 | 5,100 | 3,071 |
| January 13, 2026 | 5,090 | 5,100 | 5,100 | 5,135 | 5,070 | 2,163 |
| January 12, 2026 | 5,075 | 5,120 | 5,120 | 5,120 | 5,025 | 10,125 |
| January 09, 2026 | 5,100 | 5,090 | 5,090 | 5,135 | 5,090 | 905 |
| January 08, 2026 | 5,095 | 5,085 | 5,085 | 5,095 | 5,040 | 13,368 |
| January 07, 2026 | 5,040 | 5,085 | 5,085 | 5,115 | 5,035 | 3,961 |
| January 06, 2026 | 5,055 | 5,035 | 5,035 | 5,055 | 5,000 | 4,152 |
| January 05, 2026 | 5,090 | 5,055 | 5,055 | 5,100 | 5,025 | 4,541 |
| January 02, 2026 | 5,200 | 5,105 | 5,105 | 5,200 | 5,100 | 5,307 |
| December 30, 2025 | 5,200 | 5,240 | 5,240 | 5,260 | 5,200 | 6,225 |
| December 29, 2025 | 5,230 | 5,180 | 5,180 | 5,230 | 5,160 | 8,351 |
| December 26, 2025 | 5,235 | 5,230 | 5,230 | 5,285 | 5,230 | 1,034 |
| December 24, 2025 | 5,265 | 5,290 | 5,290 | 5,295 | 5,265 | 1,983 |
| December 23, 2025 | 5,230 | 5,265 | 5,265 | 5,265 | 5,230 | 2,536 |
| December 22, 2025 | 5,225 | 5,220 | 5,220 | 5,255 | 5,205 | 29,663 |
| December 19, 2025 | 5,345 | 5,300 | 5,300 | 5,395 | 5,220 | 15,914 |
| December 18, 2025 | 5,390 | 5,380 | 5,380 | 5,390 | 5,325 | 13,106 |
| December 17, 2025 | 5,245 | 5,285 | 5,285 | 5,310 | 5,225 | 5,693 |
| December 16, 2025 | 5,130 | 5,265 | 5,265 | 5,265 | 5,130 | 3,674 |
| December 15, 2025 | 5,200 | 5,125 | 5,125 | 5,200 | 5,115 | 2,539 |
| December 12, 2025 | 5,080 | 5,110 | 5,110 | 5,150 | 5,075 | 3,700 |
| December 11, 2025 | 5,015 | 5,085 | 5,085 | 5,120 | 5,015 | 4,410 |
| December 10, 2025 | 5,095 | 5,050 | 5,050 | 5,095 | 5,030 | 1,242 |
| December 09, 2025 | 5,080 | 5,080 | 5,080 | 5,095 | 5,060 | 2,336 |
| December 08, 2025 | 5,095 | 5,095 | 5,095 | 5,130 | 5,095 | 3,245 |
| December 05, 2025 | 5,070 | 5,150 | 5,150 | 5,185 | 5,070 | 11,849 |
| December 04, 2025 | 5,010 | 5,070 | 5,070 | 5,100 | 4,990 | 6,611 |
| December 03, 2025 | 5,005 | 5,025 | 5,025 | 5,045 | 5,000 | 2,493 |
| December 02, 2025 | 5,000 | 5,030 | 5,030 | 5,075 | 5,000 | 8,614 |
| December 01, 2025 | 5,020 | 5,030 | 5,030 | 5,050 | 4,955 | 43,033 |
| November 28, 2025 | 5,245 | 5,115 | 5,115 | 5,245 | 5,110 | 24,019 |
| November 27, 2025 | 5,315 | 5,360 | 5,360 | 5,360 | 5,300 | 5,477 |
| November 26, 2025 | 5,445 | 5,365 | 5,365 | 5,460 | 5,350 | 5,701 |
| November 25, 2025 | 5,400 | 5,515 | 5,515 | 5,530 | 5,395 | 4,532 |
| November 24, 2025 | 5,320 | 5,495 | 5,495 | 5,515 | 5,320 | 9,347 |
| November 21, 2025 | 5,380 | 5,405 | 5,405 | 5,410 | 5,340 | 9,608 |