1,679.00
+1(+0.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,678 | 1,679 | 1,679 | 1,735 | 1,635 | 682,276 |
| February 19, 2026 | 1,680 | 1,678 | 1,678 | 1,684 | 1,603 | 371,046 |
| February 13, 2026 | 1,692 | 1,680 | 1,680 | 1,700 | 1,654 | 280,467 |
| February 12, 2026 | 1,682 | 1,692 | 1,692 | 1,697 | 1,672 | 160,935 |
| February 11, 2026 | 1,660 | 1,682 | 1,682 | 1,688 | 1,650 | 219,239 |
| February 10, 2026 | 1,650 | 1,660 | 1,660 | 1,673 | 1,630 | 184,154 |
| February 09, 2026 | 1,655 | 1,650 | 1,650 | 1,680 | 1,625 | 302,839 |
| February 06, 2026 | 1,630 | 1,655 | 1,655 | 1,667 | 1,580 | 720,043 |
| February 05, 2026 | 1,615 | 1,628 | 1,628 | 1,673 | 1,606 | 810,656 |
| February 04, 2026 | 1,539 | 1,627 | 1,627 | 1,647 | 1,539 | 1.26M |
| February 03, 2026 | 1,516 | 1,554 | 1,554 | 1,570 | 1,507 | 211,526 |
| February 02, 2026 | 1,540 | 1,515 | 1,515 | 1,544 | 1,496 | 207,171 |
| January 30, 2026 | 1,550 | 1,544 | 1,544 | 1,550 | 1,508 | 255,971 |
| January 29, 2026 | 1,577 | 1,552 | 1,552 | 1,577 | 1,533 | 231,130 |
| January 28, 2026 | 1,583 | 1,578 | 1,578 | 1,590 | 1,560 | 180,148 |
| January 27, 2026 | 1,594 | 1,582 | 1,582 | 1,596 | 1,567 | 117,830 |
| January 26, 2026 | 1,568 | 1,584 | 1,584 | 1,604 | 1,561 | 210,694 |
| January 23, 2026 | 1,505 | 1,568 | 1,568 | 1,581 | 1,505 | 470,611 |
| January 22, 2026 | 1,502 | 1,519 | 1,519 | 1,523 | 1,485 | 243,076 |
| January 21, 2026 | 1,518 | 1,499 | 1,499 | 1,518 | 1,461 | 261,427 |
| January 20, 2026 | 1,508 | 1,518 | 1,518 | 1,527 | 1,459 | 387,661 |
| January 19, 2026 | 1,505 | 1,508 | 1,508 | 1,520 | 1,462 | 195,611 |
| January 16, 2026 | 1,521 | 1,512 | 1,512 | 1,531 | 1,503 | 208,127 |
| January 15, 2026 | 1,532 | 1,523 | 1,523 | 1,540 | 1,507 | 161,621 |
| January 14, 2026 | 1,546 | 1,532 | 1,532 | 1,551 | 1,528 | 135,230 |
| January 13, 2026 | 1,572 | 1,546 | 1,546 | 1,577 | 1,536 | 180,567 |
| January 12, 2026 | 1,530 | 1,573 | 1,573 | 1,581 | 1,530 | 208,867 |
| January 09, 2026 | 1,509 | 1,535 | 1,535 | 1,551 | 1,508 | 158,314 |
| January 08, 2026 | 1,573 | 1,524 | 1,524 | 1,577 | 1,499 | 419,068 |
| January 07, 2026 | 1,608 | 1,572 | 1,572 | 1,618 | 1,531 | 431,395 |
| January 06, 2026 | 1,615 | 1,608 | 1,608 | 1,639 | 1,605 | 371,532 |
| January 05, 2026 | 1,666 | 1,618 | 1,618 | 1,666 | 1,615 | 481,096 |
| January 02, 2026 | 1,864 | 1,635 | 1,635 | 1,864 | 1,601 | 1.62M |
| December 30, 2025 | 1,830 | 1,865 | 1,865 | 1,865 | 1,813 | 157,765 |
| December 29, 2025 | 1,799 | 1,841 | 1,841 | 1,879 | 1,790 | 194,741 |
| December 26, 2025 | 1,830 | 1,817 | 1,817 | 1,835 | 1,791 | 185,047 |
| December 24, 2025 | 1,881 | 1,829 | 1,829 | 1,881 | 1,818 | 193,164 |
| December 23, 2025 | 1,883 | 1,872 | 1,872 | 1,909 | 1,848 | 170,587 |
| December 22, 2025 | 1,894 | 1,899 | 1,899 | 1,904 | 1,863 | 118,840 |
| December 19, 2025 | 1,875 | 1,894 | 1,894 | 1,901 | 1,863 | 114,844 |
| December 18, 2025 | 1,896 | 1,879 | 1,879 | 1,896 | 1,836 | 277,483 |
| December 17, 2025 | 1,910 | 1,896 | 1,896 | 1,920 | 1,851 | 250,513 |
| December 16, 2025 | 1,927 | 1,910 | 1,910 | 1,947 | 1,896 | 266,850 |
| December 15, 2025 | 1,903 | 1,927 | 1,927 | 1,928 | 1,885 | 226,201 |
| December 12, 2025 | 1,873 | 1,933 | 1,933 | 1,991 | 1,873 | 968,496 |
| December 11, 2025 | 1,860 | 1,879 | 1,879 | 1,895 | 1,830 | 205,957 |
| December 10, 2025 | 1,871 | 1,841 | 1,841 | 1,885 | 1,835 | 285,462 |
| December 09, 2025 | 1,915 | 1,871 | 1,871 | 1,915 | 1,828 | 260,702 |
| December 08, 2025 | 1,903 | 1,915 | 1,915 | 1,922 | 1,876 | 336,432 |
| December 05, 2025 | 1,810 | 1,904 | 1,904 | 1,904 | 1,810 | 688,388 |
| December 04, 2025 | 1,833 | 1,810 | 1,810 | 1,848 | 1,785 | 218,994 |
| December 03, 2025 | 1,850 | 1,815 | 1,815 | 1,851 | 1,811 | 307,583 |
| December 02, 2025 | 1,757 | 1,847 | 1,847 | 1,856 | 1,750 | 574,933 |
| December 01, 2025 | 1,735 | 1,757 | 1,757 | 1,768 | 1,718 | 194,767 |
| November 28, 2025 | 1,707 | 1,745 | 1,745 | 1,748 | 1,705 | 76,377 |
| November 27, 2025 | 1,734 | 1,710 | 1,710 | 1,750 | 1,700 | 95,223 |
| November 26, 2025 | 1,725 | 1,734 | 1,734 | 1,737 | 1,710 | 55,953 |
| November 25, 2025 | 1,731 | 1,725 | 1,725 | 1,746 | 1,702 | 193,942 |
| November 24, 2025 | 1,770 | 1,730 | 1,730 | 1,784 | 1,727 | 175,635 |
| November 21, 2025 | 1,784 | 1,768 | 1,768 | 1,903 | 1,750 | 1.15M |