1,218.00
+15(+1.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,205 | 1,218 | 1,218 | 1,219 | 1,199 | 119,757 |
| February 19, 2026 | 1,195 | 1,203 | 1,203 | 1,204 | 1,191 | 141,204 |
| February 13, 2026 | 1,194 | 1,195 | 1,195 | 1,195 | 1,184 | 121,939 |
| February 12, 2026 | 1,193 | 1,195 | 1,195 | 1,199 | 1,180 | 145,040 |
| February 11, 2026 | 1,191 | 1,192 | 1,192 | 1,193 | 1,179 | 119,124 |
| February 10, 2026 | 1,186 | 1,186 | 1,186 | 1,192 | 1,174 | 320,999 |
| February 09, 2026 | 1,177 | 1,175 | 1,175 | 1,194 | 1,168 | 93,323 |
| February 06, 2026 | 1,194 | 1,179 | 1,179 | 1,194 | 1,160 | 145,614 |
| February 05, 2026 | 1,177 | 1,183 | 1,183 | 1,209 | 1,164 | 107,901 |
| February 04, 2026 | 1,160 | 1,174 | 1,174 | 1,174 | 1,142 | 176,273 |
| February 03, 2026 | 1,165 | 1,160 | 1,160 | 1,165 | 1,153 | 126,342 |
| February 02, 2026 | 1,168 | 1,151 | 1,151 | 1,168 | 1,141 | 109,153 |
| January 30, 2026 | 1,155 | 1,168 | 1,168 | 1,170 | 1,140 | 202,889 |
| January 29, 2026 | 1,157 | 1,155 | 1,155 | 1,159 | 1,145 | 145,923 |
| January 28, 2026 | 1,169 | 1,157 | 1,157 | 1,169 | 1,156 | 78,833 |
| January 27, 2026 | 1,167 | 1,168 | 1,168 | 1,170 | 1,157 | 101,643 |
| January 26, 2026 | 1,164 | 1,168 | 1,168 | 1,170 | 1,153 | 95,305 |
| January 23, 2026 | 1,168 | 1,164 | 1,164 | 1,168 | 1,158 | 70,230 |
| January 22, 2026 | 1,150 | 1,158 | 1,158 | 1,159 | 1,139 | 74,126 |
| January 21, 2026 | 1,136 | 1,142 | 1,142 | 1,145 | 1,130 | 198,035 |
| January 20, 2026 | 1,143 | 1,149 | 1,149 | 1,150 | 1,131 | 159,762 |
| January 19, 2026 | 1,155 | 1,143 | 1,143 | 1,163 | 1,139 | 138,264 |
| January 16, 2026 | 1,169 | 1,165 | 1,165 | 1,169 | 1,153 | 59,856 |
| January 15, 2026 | 1,166 | 1,168 | 1,168 | 1,169 | 1,152 | 282,400 |
| January 14, 2026 | 1,173 | 1,166 | 1,166 | 1,173 | 1,150 | 106,223 |
| January 13, 2026 | 1,181 | 1,170 | 1,170 | 1,181 | 1,146 | 126,878 |
| January 12, 2026 | 1,175 | 1,164 | 1,164 | 1,175 | 1,160 | 45,630 |
| January 09, 2026 | 1,171 | 1,170 | 1,170 | 1,182 | 1,164 | 26,827 |
| January 08, 2026 | 1,188 | 1,171 | 1,171 | 1,188 | 1,162 | 73,505 |
| January 07, 2026 | 1,200 | 1,189 | 1,189 | 1,200 | 1,167 | 180,000 |
| January 06, 2026 | 1,224 | 1,202 | 1,202 | 1,224 | 1,190 | 206,510 |
| January 05, 2026 | 1,221 | 1,225 | 1,225 | 1,225 | 1,194 | 318,624 |
| January 02, 2026 | 1,240 | 1,221 | 1,221 | 1,240 | 1,218 | 70,928 |
| December 30, 2025 | 1,244 | 1,240 | 1,240 | 1,245 | 1,216 | 122,103 |
| December 29, 2025 | 1,250 | 1,258 | 1,258 | 1,259 | 1,221 | 99,193 |
| December 26, 2025 | 1,243 | 1,260 | 1,260 | 1,260 | 1,239 | 170,492 |
| December 24, 2025 | 1,241 | 1,246 | 1,246 | 1,247 | 1,240 | 80,209 |
| December 23, 2025 | 1,245 | 1,246 | 1,246 | 1,258 | 1,230 | 156,811 |
| December 22, 2025 | 1,247 | 1,254 | 1,254 | 1,259 | 1,238 | 113,125 |
| December 19, 2025 | 1,240 | 1,254 | 1,254 | 1,254 | 1,233 | 140,071 |
| December 18, 2025 | 1,247 | 1,247 | 1,247 | 1,259 | 1,235 | 111,401 |
| December 17, 2025 | 1,251 | 1,256 | 1,256 | 1,256 | 1,230 | 87,469 |
| December 16, 2025 | 1,255 | 1,251 | 1,251 | 1,255 | 1,225 | 131,921 |
| December 15, 2025 | 1,233 | 1,250 | 1,250 | 1,260 | 1,225 | 240,560 |
| December 12, 2025 | 1,215 | 1,246 | 1,246 | 1,278 | 1,215 | 638,286 |
| December 11, 2025 | 1,206 | 1,215 | 1,215 | 1,219 | 1,192 | 195,796 |
| December 10, 2025 | 1,204 | 1,202 | 1,202 | 1,204 | 1,190 | 57,091 |
| December 09, 2025 | 1,202 | 1,202 | 1,202 | 1,202 | 1,186 | 72,761 |
| December 08, 2025 | 1,209 | 1,202 | 1,202 | 1,210 | 1,184 | 236,872 |
| December 05, 2025 | 1,209 | 1,202 | 1,202 | 1,209 | 1,193 | 126,768 |
| December 04, 2025 | 1,210 | 1,205 | 1,205 | 1,210 | 1,191 | 66,933 |
| December 03, 2025 | 1,205 | 1,204 | 1,204 | 1,205 | 1,199 | 57,383 |
| December 02, 2025 | 1,188 | 1,204 | 1,204 | 1,209 | 1,188 | 21,414 |
| December 01, 2025 | 1,206 | 1,200 | 1,200 | 1,206 | 1,190 | 43,138 |
| November 28, 2025 | 1,223 | 1,200 | 1,200 | 1,223 | 1,188 | 73,006 |
| November 27, 2025 | 1,213 | 1,199 | 1,199 | 1,213 | 1,192 | 47,306 |
| November 26, 2025 | 1,202 | 1,200 | 1,200 | 1,205 | 1,194 | 29,987 |
| November 25, 2025 | 1,209 | 1,196 | 1,196 | 1,209 | 1,190 | 121,950 |
| November 24, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,184 | 88,716 |
| November 21, 2025 | 1,200 | 1,206 | 1,206 | 1,217 | 1,185 | 92,561 |