3,245.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,235 | 3,245 | 3,245 | 3,290 | 3,225 | 9,287 |
| February 19, 2026 | 3,410 | 3,245 | 3,245 | 3,420 | 3,210 | 22,021 |
| February 13, 2026 | 3,475 | 3,480 | 3,480 | 3,505 | 3,465 | 2,968 |
| February 12, 2026 | 3,460 | 3,420 | 3,420 | 3,495 | 3,415 | 2,643 |
| February 11, 2026 | 3,430 | 3,455 | 3,455 | 3,465 | 3,420 | 16,138 |
| February 10, 2026 | 3,345 | 3,465 | 3,465 | 3,465 | 3,335 | 1,510 |
| February 09, 2026 | 3,470 | 3,385 | 3,385 | 3,470 | 3,355 | 5,084 |
| February 06, 2026 | 3,610 | 3,590 | 3,590 | 3,660 | 3,535 | 13,315 |
| February 05, 2026 | 3,365 | 3,475 | 3,475 | 3,515 | 3,365 | 10,286 |
| February 04, 2026 | 3,335 | 3,315 | 3,315 | 3,360 | 3,265 | 1,548 |
| February 03, 2026 | 3,290 | 3,290 | 3,290 | 3,380 | 3,290 | 9,487 |
| February 02, 2026 | 3,330 | 3,460 | 3,460 | 3,472 | 3,230 | 19,693 |
| January 30, 2026 | 3,210 | 3,225 | 3,225 | 3,240 | 3,115 | 1,883 |
| January 29, 2026 | 3,220 | 3,175 | 3,175 | 3,385 | 3,155 | 34,361 |
| January 28, 2026 | 3,515 | 3,280 | 3,280 | 3,515 | 3,280 | 37,536 |
| January 27, 2026 | 3,700 | 3,570 | 3,570 | 3,700 | 3,530 | 8,097 |
| January 26, 2026 | 4,040 | 3,645 | 3,645 | 4,080 | 3,525 | 25,995 |
| January 23, 2026 | 4,265 | 4,115 | 4,115 | 4,280 | 4,115 | 4,766 |
| January 22, 2026 | 4,245 | 4,310 | 4,310 | 4,385 | 4,245 | 16,597 |
| January 21, 2026 | 4,325 | 4,425 | 4,425 | 4,670 | 4,310 | 13,198 |
| January 20, 2026 | 4,300 | 4,240 | 4,240 | 4,300 | 4,165 | 733 |
| January 19, 2026 | 4,310 | 4,255 | 4,255 | 4,310 | 4,255 | 145 |
| January 16, 2026 | 4,350 | 4,300 | 4,300 | 4,395 | 4,300 | 416 |
| January 15, 2026 | 4,370 | 4,350 | 4,350 | 4,380 | 4,350 | 227 |
| January 14, 2026 | 4,330 | 4,370 | 4,370 | 4,370 | 4,330 | 138 |
| January 13, 2026 | 4,300 | 4,325 | 4,325 | 4,340 | 4,300 | 21 |
| January 12, 2026 | 4,280 | 4,300 | 4,300 | 4,315 | 4,260 | 58 |
| January 09, 2026 | 4,345 | 4,340 | 4,340 | 4,345 | 4,340 | 8 |
| January 08, 2026 | 4,320 | 4,310 | 4,310 | 4,320 | 4,300 | 31 |
| January 07, 2026 | 4,315 | 4,320 | 4,320 | 4,340 | 4,315 | 973 |
| January 06, 2026 | 4,260 | 4,295 | 4,295 | 4,295 | 4,260 | 1,875 |
| January 05, 2026 | 4,330 | 4,285 | 4,285 | 4,330 | 4,280 | 497 |
| January 02, 2026 | 4,370 | 4,335 | 4,335 | 4,370 | 4,335 | 12 |
| December 30, 2025 | 4,425 | 4,440 | 4,440 | 4,465 | 4,425 | 363 |
| December 29, 2025 | 4,445 | 4,385 | 4,385 | 4,445 | 4,385 | 3,496 |
| December 26, 2025 | 4,465 | 4,450 | 4,450 | 4,490 | 4,450 | 360 |
| December 24, 2025 | 4,450 | 4,500 | 4,500 | 4,510 | 4,450 | 1,026 |
| December 23, 2025 | 4,440 | 4,460 | 4,460 | 4,475 | 4,440 | 508 |
| December 22, 2025 | 4,450 | 4,440 | 4,440 | 4,460 | 4,415 | 133 |
| December 19, 2025 | 4,595 | 4,470 | 4,470 | 4,595 | 4,450 | 1,211 |
| December 18, 2025 | 4,550 | 4,550 | 4,550 | 4,570 | 4,530 | 350 |
| December 17, 2025 | 4,450 | 4,500 | 4,500 | 4,500 | 4,435 | 1,534 |
| December 16, 2025 | 4,440 | 4,465 | 4,465 | 4,470 | 4,425 | 695 |
| December 15, 2025 | 4,385 | 4,345 | 4,345 | 4,400 | 4,345 | 796 |
| December 12, 2025 | 4,320 | 4,315 | 4,315 | 4,320 | 4,315 | 412 |
| December 11, 2025 | 4,285 | 4,315 | 4,315 | 4,315 | 4,285 | 613 |
| December 10, 2025 | 4,310 | 4,290 | 4,290 | 4,310 | 4,270 | 58 |
| December 09, 2025 | 4,305 | 4,315 | 4,315 | 4,315 | 4,300 | 529 |
| December 08, 2025 | 4,340 | 4,320 | 4,320 | 4,350 | 4,320 | 525 |
| December 05, 2025 | 4,400 | 4,375 | 4,375 | 4,400 | 4,360 | 1,505 |
| December 04, 2025 | 4,250 | 4,300 | 4,300 | 4,330 | 4,250 | 1,693 |
| December 03, 2025 | 4,245 | 4,270 | 4,270 | 4,285 | 4,245 | 124 |
| December 02, 2025 | 4,280 | 4,255 | 4,255 | 4,310 | 4,255 | 1,394 |
| December 01, 2025 | 4,280 | 4,265 | 4,265 | 4,280 | 4,190 | 2,230 |
| November 28, 2025 | 4,435 | 4,340 | 4,340 | 4,445 | 4,335 | 4,727 |
| November 27, 2025 | 4,545 | 4,520 | 4,520 | 4,545 | 4,520 | 1,857 |
| November 26, 2025 | 4,605 | 4,555 | 4,555 | 4,605 | 4,540 | 462 |
| November 25, 2025 | 4,600 | 4,670 | 4,670 | 4,695 | 4,580 | 388 |
| November 24, 2025 | 4,620 | 4,655 | 4,655 | 4,655 | 4,600 | 2,264 |
| November 21, 2025 | 4,555 | 4,560 | 4,560 | 4,580 | 4,540 | 1,507 |