1,773.00
-34(-1.88%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,810 | 1,773 | 1,773 | 1,812 | 1,753 | 537,756 |
| February 19, 2026 | 1,684 | 1,807 | 1,807 | 1,825 | 1,683 | 1.17M |
| February 13, 2026 | 1,562 | 1,699 | 1,699 | 1,849 | 1,557 | 1.49M |
| February 12, 2026 | 1,550 | 1,562 | 1,562 | 1,587 | 1,537 | 284,414 |
| February 11, 2026 | 1,525 | 1,557 | 1,557 | 1,563 | 1,499 | 437,502 |
| February 10, 2026 | 1,483 | 1,506 | 1,506 | 1,513 | 1,483 | 118,806 |
| February 09, 2026 | 1,532 | 1,495 | 1,495 | 1,560 | 1,472 | 196,824 |
| February 06, 2026 | 1,483 | 1,509 | 1,509 | 1,519 | 1,456 | 187,848 |
| February 05, 2026 | 1,501 | 1,505 | 1,505 | 1,578 | 1,501 | 628,944 |
| February 04, 2026 | 1,400 | 1,501 | 1,501 | 1,523 | 1,388 | 413,296 |
| February 03, 2026 | 1,371 | 1,396 | 1,396 | 1,401 | 1,371 | 225,399 |
| February 02, 2026 | 1,392 | 1,368 | 1,368 | 1,392 | 1,367 | 80,819 |
| January 30, 2026 | 1,406 | 1,383 | 1,383 | 1,406 | 1,383 | 125,316 |
| January 29, 2026 | 1,420 | 1,406 | 1,406 | 1,420 | 1,381 | 162,087 |
| January 28, 2026 | 1,427 | 1,413 | 1,413 | 1,427 | 1,407 | 88,616 |
| January 27, 2026 | 1,458 | 1,427 | 1,427 | 1,458 | 1,406 | 100,295 |
| January 26, 2026 | 1,421 | 1,443 | 1,443 | 1,445 | 1,411 | 40,190 |
| January 23, 2026 | 1,386 | 1,421 | 1,421 | 1,425 | 1,386 | 94,202 |
| January 22, 2026 | 1,390 | 1,389 | 1,389 | 1,410 | 1,368 | 63,750 |
| January 21, 2026 | 1,395 | 1,385 | 1,385 | 1,395 | 1,360 | 123,447 |
| January 20, 2026 | 1,392 | 1,395 | 1,395 | 1,418 | 1,389 | 158,605 |
| January 19, 2026 | 1,404 | 1,392 | 1,392 | 1,404 | 1,377 | 93,635 |
| January 16, 2026 | 1,480 | 1,394 | 1,394 | 1,480 | 1,385 | 149,957 |
| January 15, 2026 | 1,401 | 1,400 | 1,400 | 1,419 | 1,383 | 89,255 |
| January 14, 2026 | 1,389 | 1,407 | 1,407 | 1,407 | 1,369 | 269,650 |
| January 13, 2026 | 1,402 | 1,389 | 1,389 | 1,412 | 1,380 | 100,721 |
| January 12, 2026 | 1,397 | 1,413 | 1,413 | 1,450 | 1,387 | 209,923 |
| January 09, 2026 | 1,417 | 1,400 | 1,400 | 1,418 | 1,385 | 53,366 |
| January 08, 2026 | 1,410 | 1,397 | 1,397 | 1,410 | 1,372 | 106,698 |
| January 07, 2026 | 1,445 | 1,405 | 1,405 | 1,445 | 1,394 | 71,378 |
| January 06, 2026 | 1,465 | 1,421 | 1,421 | 1,465 | 1,420 | 72,082 |
| January 05, 2026 | 1,495 | 1,446 | 1,446 | 1,495 | 1,446 | 73,415 |
| January 02, 2026 | 1,517 | 1,485 | 1,485 | 1,518 | 1,483 | 64,936 |
| December 30, 2025 | 1,521 | 1,511 | 1,511 | 1,551 | 1,510 | 90,916 |
| December 29, 2025 | 1,494 | 1,515 | 1,515 | 1,530 | 1,482 | 117,436 |
| December 26, 2025 | 1,511 | 1,493 | 1,493 | 1,517 | 1,483 | 80,879 |
| December 24, 2025 | 1,550 | 1,511 | 1,511 | 1,554 | 1,489 | 58,260 |
| December 23, 2025 | 1,577 | 1,511 | 1,511 | 1,577 | 1,508 | 63,634 |
| December 22, 2025 | 1,549 | 1,526 | 1,526 | 1,553 | 1,513 | 58,787 |
| December 19, 2025 | 1,524 | 1,533 | 1,533 | 1,533 | 1,506 | 36,788 |
| December 18, 2025 | 1,536 | 1,524 | 1,524 | 1,549 | 1,505 | 108,274 |
| December 17, 2025 | 1,539 | 1,534 | 1,534 | 1,550 | 1,523 | 59,776 |
| December 16, 2025 | 1,567 | 1,536 | 1,536 | 1,570 | 1,528 | 52,680 |
| December 15, 2025 | 1,588 | 1,567 | 1,567 | 1,592 | 1,555 | 110,136 |
| December 12, 2025 | 1,610 | 1,588 | 1,588 | 1,662 | 1,576 | 440,130 |
| December 11, 2025 | 1,496 | 1,565 | 1,565 | 1,574 | 1,492 | 185,721 |
| December 10, 2025 | 1,495 | 1,495 | 1,495 | 1,499 | 1,483 | 19,525 |
| December 09, 2025 | 1,470 | 1,495 | 1,495 | 1,531 | 1,462 | 104,527 |
| December 08, 2025 | 1,483 | 1,468 | 1,468 | 1,489 | 1,445 | 68,425 |
| December 05, 2025 | 1,510 | 1,483 | 1,483 | 1,510 | 1,478 | 59,621 |
| December 04, 2025 | 1,533 | 1,507 | 1,507 | 1,540 | 1,506 | 86,101 |
| December 03, 2025 | 1,418 | 1,525 | 1,525 | 1,546 | 1,418 | 258,554 |
| December 02, 2025 | 1,413 | 1,418 | 1,418 | 1,421 | 1,399 | 59,192 |
| December 01, 2025 | 1,430 | 1,411 | 1,411 | 1,431 | 1,411 | 31,837 |
| November 28, 2025 | 1,404 | 1,433 | 1,433 | 1,465 | 1,404 | 95,188 |
| November 27, 2025 | 1,409 | 1,410 | 1,410 | 1,418 | 1,402 | 38,398 |
| November 26, 2025 | 1,402 | 1,409 | 1,409 | 1,413 | 1,384 | 38,057 |
| November 25, 2025 | 1,402 | 1,391 | 1,391 | 1,403 | 1,373 | 39,648 |
| November 24, 2025 | 1,450 | 1,398 | 1,398 | 1,459 | 1,394 | 106,244 |
| November 21, 2025 | 1,404 | 1,450 | 1,450 | 1,478 | 1,382 | 197,855 |