3,635.00
-45(-1.22%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,735 | 3,635 | 3,635 | 3,735 | 3,605 | 9,814 |
| February 19, 2026 | 3,670 | 3,680 | 3,680 | 3,795 | 3,620 | 10,560 |
| February 13, 2026 | 3,635 | 3,640 | 3,640 | 3,735 | 3,595 | 5,834 |
| February 12, 2026 | 3,755 | 3,690 | 3,690 | 3,755 | 3,660 | 7,832 |
| February 11, 2026 | 3,720 | 3,720 | 3,720 | 3,775 | 3,655 | 5,208 |
| February 10, 2026 | 3,790 | 3,715 | 3,715 | 3,860 | 3,700 | 10,873 |
| February 09, 2026 | 4,090 | 3,760 | 3,760 | 4,400 | 3,710 | 189,975 |
| February 06, 2026 | 3,465 | 3,605 | 3,605 | 3,605 | 3,465 | 4,896 |
| February 05, 2026 | 3,555 | 3,565 | 3,565 | 3,690 | 3,530 | 12,539 |
| February 04, 2026 | 3,560 | 3,600 | 3,600 | 3,610 | 3,505 | 13,477 |
| February 03, 2026 | 3,560 | 3,560 | 3,560 | 3,560 | 3,520 | 2,389 |
| February 02, 2026 | 3,600 | 3,525 | 3,525 | 3,600 | 3,520 | 10,152 |
| January 30, 2026 | 3,700 | 3,600 | 3,600 | 3,700 | 3,600 | 4,363 |
| January 29, 2026 | 3,695 | 3,650 | 3,650 | 3,695 | 3,595 | 8,839 |
| January 28, 2026 | 3,615 | 3,630 | 3,630 | 3,665 | 3,530 | 12,190 |
| January 27, 2026 | 3,655 | 3,615 | 3,615 | 3,655 | 3,575 | 1,762 |
| January 26, 2026 | 3,555 | 3,605 | 3,605 | 3,690 | 3,555 | 8,682 |
| January 23, 2026 | 3,700 | 3,600 | 3,600 | 3,700 | 3,585 | 12,193 |
| January 22, 2026 | 3,570 | 3,690 | 3,690 | 3,725 | 3,570 | 10,684 |
| January 21, 2026 | 3,590 | 3,575 | 3,575 | 3,590 | 3,525 | 3,817 |
| January 20, 2026 | 3,555 | 3,595 | 3,595 | 3,605 | 3,555 | 2,113 |
| January 19, 2026 | 3,525 | 3,545 | 3,545 | 3,580 | 3,520 | 6,731 |
| January 16, 2026 | 3,570 | 3,570 | 3,570 | 3,570 | 3,525 | 5,468 |
| January 15, 2026 | 3,560 | 3,570 | 3,570 | 3,570 | 3,525 | 11,417 |
| January 14, 2026 | 3,570 | 3,560 | 3,560 | 3,600 | 3,530 | 5,469 |
| January 13, 2026 | 3,600 | 3,570 | 3,570 | 3,600 | 3,555 | 5,475 |
| January 12, 2026 | 3,595 | 3,600 | 3,600 | 3,630 | 3,550 | 6,029 |
| January 09, 2026 | 3,590 | 3,605 | 3,605 | 3,635 | 3,585 | 851 |
| January 08, 2026 | 3,615 | 3,580 | 3,580 | 3,660 | 3,580 | 3,125 |
| January 07, 2026 | 3,680 | 3,605 | 3,605 | 3,680 | 3,600 | 7,790 |
| January 06, 2026 | 3,620 | 3,605 | 3,605 | 3,675 | 3,595 | 5,410 |
| January 05, 2026 | 3,610 | 3,615 | 3,615 | 3,765 | 3,610 | 12,449 |
| January 02, 2026 | 3,610 | 3,620 | 3,620 | 3,630 | 3,585 | 7,835 |
| December 30, 2025 | 3,605 | 3,615 | 3,615 | 3,780 | 3,550 | 3,785 |
| December 29, 2025 | 3,565 | 3,620 | 3,620 | 3,660 | 3,565 | 2,980 |
| December 26, 2025 | 3,600 | 3,595 | 3,595 | 3,605 | 3,565 | 2,974 |
| December 24, 2025 | 3,565 | 3,585 | 3,585 | 3,655 | 3,560 | 3,026 |
| December 23, 2025 | 3,625 | 3,560 | 3,560 | 3,625 | 3,550 | 13,297 |
| December 22, 2025 | 3,755 | 3,590 | 3,590 | 3,755 | 3,570 | 15,684 |
| December 19, 2025 | 3,590 | 3,615 | 3,615 | 3,685 | 3,585 | 5,313 |
| December 18, 2025 | 3,580 | 3,585 | 3,585 | 3,635 | 3,580 | 8,188 |
| December 17, 2025 | 3,630 | 3,630 | 3,630 | 3,645 | 3,585 | 3,655 |
| December 16, 2025 | 3,655 | 3,640 | 3,640 | 3,660 | 3,600 | 8,230 |
| December 15, 2025 | 3,660 | 3,670 | 3,670 | 3,680 | 3,630 | 2,968 |
| December 12, 2025 | 3,700 | 3,695 | 3,695 | 3,745 | 3,655 | 5,588 |
| December 11, 2025 | 3,640 | 3,700 | 3,700 | 3,715 | 3,640 | 5,720 |
| December 10, 2025 | 3,730 | 3,680 | 3,680 | 3,755 | 3,660 | 7,814 |
| December 09, 2025 | 3,710 | 3,730 | 3,730 | 3,800 | 3,680 | 4,481 |
| December 08, 2025 | 3,720 | 3,720 | 3,720 | 3,740 | 3,700 | 8,589 |
| December 05, 2025 | 3,705 | 3,715 | 3,715 | 3,735 | 3,660 | 11,060 |
| December 04, 2025 | 3,695 | 3,705 | 3,705 | 3,740 | 3,670 | 10,179 |
| December 03, 2025 | 3,720 | 3,685 | 3,685 | 3,740 | 3,670 | 11,345 |
| December 02, 2025 | 3,845 | 3,730 | 3,730 | 3,845 | 3,690 | 18,009 |
| December 01, 2025 | 3,745 | 3,735 | 3,735 | 3,790 | 3,710 | 14,464 |
| November 28, 2025 | 3,765 | 3,730 | 3,730 | 3,900 | 3,700 | 34,555 |
| November 27, 2025 | 3,755 | 3,725 | 3,725 | 3,790 | 3,660 | 80,654 |
| November 26, 2025 | 3,960 | 3,785 | 3,785 | 4,560 | 3,760 | 699,213 |
| November 25, 2025 | 3,740 | 3,570 | 3,570 | 3,740 | 3,545 | 33,769 |
| November 24, 2025 | 3,680 | 3,660 | 3,660 | 3,810 | 3,660 | 18,095 |
| November 21, 2025 | 3,710 | 3,680 | 3,680 | 3,770 | 3,580 | 39,602 |