2,555.00
+15(+0.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 2,540 | 2,555 | 2,555 | 2,590 | 2,465 | 220,125 |
| March 05, 2026 | 2,350 | 2,540 | 2,540 | 2,585 | 2,345 | 375,935 |
| March 04, 2026 | 2,515 | 2,315 | 2,315 | 2,515 | 2,275 | 773,270 |
| March 03, 2026 | 2,750 | 2,595 | 2,595 | 2,800 | 2,590 | 560,903 |
| February 27, 2026 | 2,850 | 2,780 | 2,780 | 2,865 | 2,750 | 377,356 |
| February 26, 2026 | 2,930 | 2,850 | 2,850 | 2,975 | 2,800 | 374,258 |
| February 25, 2026 | 3,015 | 2,945 | 2,945 | 3,020 | 2,910 | 330,913 |
| February 24, 2026 | 3,050 | 3,015 | 3,015 | 3,070 | 2,990 | 371,409 |
| February 23, 2026 | 3,105 | 3,010 | 3,010 | 3,150 | 2,990 | 428,394 |
| February 20, 2026 | 3,080 | 3,070 | 3,070 | 3,100 | 3,035 | 360,105 |
| February 19, 2026 | 3,240 | 3,105 | 3,105 | 3,240 | 3,000 | 765,126 |
| February 13, 2026 | 3,260 | 3,220 | 3,220 | 3,320 | 3,155 | 431,060 |
| February 12, 2026 | 3,420 | 3,260 | 3,260 | 3,420 | 3,205 | 754,976 |
| February 11, 2026 | 3,600 | 3,455 | 3,455 | 3,640 | 3,435 | 699,813 |
| February 10, 2026 | 3,435 | 3,575 | 3,575 | 3,695 | 3,405 | 1.72M |
| February 09, 2026 | 3,510 | 3,435 | 3,435 | 3,670 | 3,240 | 1.43M |
| February 06, 2026 | 3,000 | 3,295 | 3,295 | 3,620 | 3,000 | 2.05M |
| February 05, 2026 | 3,280 | 3,165 | 3,165 | 3,310 | 3,110 | 574,135 |
| February 04, 2026 | 3,210 | 3,305 | 3,305 | 3,495 | 3,180 | 1.37M |
| February 03, 2026 | 3,060 | 3,205 | 3,205 | 3,400 | 3,020 | 1.9M |
| February 02, 2026 | 3,170 | 2,990 | 2,990 | 3,415 | 2,975 | 1.48M |
| January 30, 2026 | 3,400 | 3,110 | 3,110 | 3,405 | 3,090 | 1.55M |
| January 29, 2026 | 3,735 | 3,435 | 3,435 | 4,100 | 3,170 | 8.74M |
| January 28, 2026 | 2,700 | 3,430 | 3,430 | 3,430 | 2,685 | 4.28M |
| January 27, 2026 | 2,650 | 2,640 | 2,640 | 2,705 | 2,595 | 378,086 |
| January 26, 2026 | 2,665 | 2,640 | 2,640 | 2,725 | 2,580 | 416,107 |
| January 23, 2026 | 2,480 | 2,625 | 2,625 | 2,640 | 2,445 | 490,613 |
| January 22, 2026 | 2,505 | 2,480 | 2,480 | 2,555 | 2,465 | 290,555 |
| January 21, 2026 | 2,700 | 2,505 | 2,505 | 2,700 | 2,485 | 417,085 |
| January 20, 2026 | 2,535 | 2,660 | 2,660 | 2,700 | 2,520 | 465,258 |
| January 19, 2026 | 2,630 | 2,530 | 2,530 | 2,650 | 2,525 | 416,120 |
| January 16, 2026 | 2,725 | 2,680 | 2,680 | 2,735 | 2,670 | 213,188 |
| January 15, 2026 | 2,760 | 2,725 | 2,725 | 2,760 | 2,675 | 188,132 |
| January 14, 2026 | 2,800 | 2,760 | 2,760 | 2,810 | 2,700 | 207,248 |
| January 13, 2026 | 2,890 | 2,800 | 2,800 | 2,895 | 2,785 | 226,131 |
| January 12, 2026 | 2,855 | 2,890 | 2,890 | 2,895 | 2,820 | 164,514 |
| January 09, 2026 | 2,840 | 2,855 | 2,855 | 2,880 | 2,780 | 116,306 |
| January 08, 2026 | 2,915 | 2,840 | 2,840 | 2,920 | 2,815 | 210,381 |
| January 07, 2026 | 2,920 | 2,940 | 2,940 | 2,945 | 2,830 | 214,596 |
| January 06, 2026 | 2,945 | 2,920 | 2,920 | 3,000 | 2,885 | 163,463 |
| January 05, 2026 | 2,970 | 2,970 | 2,970 | 2,995 | 2,905 | 156,417 |
| January 02, 2026 | 2,835 | 2,975 | 2,975 | 2,990 | 2,835 | 237,358 |
| December 30, 2025 | 2,885 | 2,860 | 2,860 | 2,885 | 2,800 | 130,499 |
| December 29, 2025 | 2,805 | 2,860 | 2,860 | 2,870 | 2,765 | 148,325 |
| December 26, 2025 | 2,850 | 2,805 | 2,805 | 2,860 | 2,770 | 259,142 |
| December 24, 2025 | 2,860 | 2,830 | 2,830 | 2,880 | 2,800 | 244,689 |
| December 23, 2025 | 2,970 | 2,875 | 2,875 | 3,000 | 2,860 | 279,888 |
| December 22, 2025 | 3,040 | 2,975 | 2,975 | 3,085 | 2,960 | 284,823 |
| December 19, 2025 | 3,025 | 3,040 | 3,040 | 3,075 | 3,000 | 151,791 |
| December 18, 2025 | 3,085 | 3,000 | 3,000 | 3,085 | 3,000 | 184,783 |
| December 17, 2025 | 3,090 | 3,085 | 3,085 | 3,145 | 3,050 | 226,415 |
| December 16, 2025 | 3,120 | 3,085 | 3,085 | 3,190 | 3,075 | 224,507 |
| December 15, 2025 | 3,080 | 3,120 | 3,120 | 3,200 | 3,010 | 333,725 |
| December 12, 2025 | 3,255 | 3,110 | 3,110 | 3,300 | 3,080 | 585,714 |
| December 11, 2025 | 3,225 | 3,245 | 3,245 | 3,335 | 3,200 | 364,041 |
| December 10, 2025 | 3,235 | 3,185 | 3,185 | 3,250 | 3,170 | 167,685 |
| December 09, 2025 | 3,270 | 3,230 | 3,230 | 3,280 | 3,200 | 215,245 |
| December 08, 2025 | 3,330 | 3,270 | 3,270 | 3,385 | 3,230 | 229,883 |
| December 05, 2025 | 3,410 | 3,330 | 3,330 | 3,470 | 3,255 | 388,904 |
| December 04, 2025 | 3,435 | 3,410 | 3,410 | 3,620 | 3,380 | 483,150 |