1,394.00
+2(+0.14%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,393 | 1,394 | 1,394 | 1,395 | 1,380 | 462,616 |
| February 19, 2026 | 1,407 | 1,392 | 1,392 | 1,407 | 1,389 | 433,053 |
| February 13, 2026 | 1,407 | 1,403 | 1,403 | 1,407 | 1,390 | 451,280 |
| February 12, 2026 | 1,417 | 1,408 | 1,408 | 1,417 | 1,402 | 330,117 |
| February 11, 2026 | 1,397 | 1,411 | 1,411 | 1,414 | 1,386 | 511,230 |
| February 10, 2026 | 1,397 | 1,397 | 1,397 | 1,399 | 1,385 | 334,530 |
| February 09, 2026 | 1,394 | 1,397 | 1,397 | 1,402 | 1,380 | 600,169 |
| February 06, 2026 | 1,371 | 1,389 | 1,389 | 1,391 | 1,350 | 781,834 |
| February 05, 2026 | 1,351 | 1,371 | 1,371 | 1,390 | 1,345 | 1.17M |
| February 04, 2026 | 1,344 | 1,353 | 1,353 | 1,356 | 1,331 | 615,236 |
| February 03, 2026 | 1,332 | 1,346 | 1,346 | 1,347 | 1,330 | 649,731 |
| February 02, 2026 | 1,323 | 1,334 | 1,334 | 1,337 | 1,315 | 836,181 |
| January 30, 2026 | 1,323 | 1,330 | 1,330 | 1,342 | 1,321 | 808,169 |
| January 29, 2026 | 1,318 | 1,323 | 1,323 | 1,329 | 1,307 | 524,601 |
| January 28, 2026 | 1,329 | 1,320 | 1,320 | 1,334 | 1,318 | 512,489 |
| January 27, 2026 | 1,336 | 1,329 | 1,329 | 1,337 | 1,326 | 368,912 |
| January 26, 2026 | 1,310 | 1,333 | 1,333 | 1,360 | 1,308 | 1.24M |
| January 23, 2026 | 1,306 | 1,310 | 1,310 | 1,312 | 1,299 | 255,877 |
| January 22, 2026 | 1,305 | 1,308 | 1,308 | 1,312 | 1,297 | 456,270 |
| January 21, 2026 | 1,301 | 1,312 | 1,312 | 1,315 | 1,296 | 309,071 |
| January 20, 2026 | 1,301 | 1,314 | 1,314 | 1,326 | 1,300 | 375,516 |
| January 19, 2026 | 1,303 | 1,301 | 1,301 | 1,320 | 1,299 | 210,727 |
| January 16, 2026 | 1,303 | 1,303 | 1,303 | 1,306 | 1,301 | 80,584 |
| January 15, 2026 | 1,306 | 1,303 | 1,303 | 1,310 | 1,299 | 227,568 |
| January 14, 2026 | 1,306 | 1,306 | 1,306 | 1,313 | 1,303 | 214,601 |
| January 13, 2026 | 1,310 | 1,306 | 1,306 | 1,314 | 1,304 | 156,950 |
| January 12, 2026 | 1,315 | 1,310 | 1,310 | 1,320 | 1,309 | 180,213 |
| January 09, 2026 | 1,301 | 1,315 | 1,315 | 1,320 | 1,301 | 210,569 |
| January 08, 2026 | 1,311 | 1,306 | 1,306 | 1,318 | 1,300 | 219,430 |
| January 07, 2026 | 1,308 | 1,311 | 1,311 | 1,329 | 1,305 | 329,942 |
| January 06, 2026 | 1,315 | 1,308 | 1,308 | 1,318 | 1,308 | 258,900 |
| January 05, 2026 | 1,310 | 1,318 | 1,318 | 1,336 | 1,308 | 458,379 |
| January 02, 2026 | 1,300 | 1,315 | 1,315 | 1,429 | 1,297 | 3.43M |
| December 30, 2025 | 1,297 | 1,308 | 1,308 | 1,315 | 1,294 | 96,939 |
| December 29, 2025 | 1,318 | 1,300 | 1,300 | 1,318 | 1,299 | 235,355 |
| December 26, 2025 | 1,313 | 1,318 | 1,308 | 1,322 | 1,310 | 253,063 |
| December 24, 2025 | 1,313 | 1,313 | 1,313 | 1,318 | 1,308 | 145,746 |
| December 23, 2025 | 1,325 | 1,313 | 1,313 | 1,332 | 1,312 | 151,379 |
| December 22, 2025 | 1,321 | 1,327 | 1,327 | 1,335 | 1,321 | 88,126 |
| December 19, 2025 | 1,321 | 1,320 | 1,320 | 1,338 | 1,320 | 140,201 |
| December 18, 2025 | 1,324 | 1,320 | 1,320 | 1,330 | 1,316 | 258,492 |
| December 17, 2025 | 1,315 | 1,332 | 1,332 | 1,340 | 1,315 | 285,704 |
| December 16, 2025 | 1,336 | 1,319 | 1,319 | 1,336 | 1,313 | 286,810 |
| December 15, 2025 | 1,336 | 1,336 | 1,336 | 1,345 | 1,329 | 258,137 |
| December 12, 2025 | 1,328 | 1,337 | 1,337 | 1,340 | 1,328 | 188,377 |
| December 11, 2025 | 1,314 | 1,327 | 1,327 | 1,331 | 1,309 | 289,472 |
| December 10, 2025 | 1,320 | 1,314 | 1,314 | 1,326 | 1,310 | 233,461 |
| December 09, 2025 | 1,324 | 1,320 | 1,320 | 1,329 | 1,307 | 226,653 |
| December 08, 2025 | 1,337 | 1,324 | 1,324 | 1,343 | 1,319 | 258,013 |
| December 05, 2025 | 1,348 | 1,343 | 1,343 | 1,348 | 1,333 | 175,426 |
| December 04, 2025 | 1,352 | 1,342 | 1,342 | 1,352 | 1,334 | 260,213 |
| December 03, 2025 | 1,343 | 1,352 | 1,352 | 1,356 | 1,328 | 291,161 |
| December 02, 2025 | 1,353 | 1,335 | 1,335 | 1,354 | 1,329 | 656,227 |
| December 01, 2025 | 1,369 | 1,354 | 1,354 | 1,369 | 1,347 | 514,282 |
| November 28, 2025 | 1,345 | 1,368 | 1,368 | 1,369 | 1,337 | 673,778 |
| November 27, 2025 | 1,346 | 1,345 | 1,345 | 1,353 | 1,333 | 272,258 |
| November 26, 2025 | 1,327 | 1,346 | 1,346 | 1,346 | 1,327 | 494,814 |
| November 25, 2025 | 1,319 | 1,333 | 1,333 | 1,337 | 1,316 | 227,132 |
| November 24, 2025 | 1,327 | 1,325 | 1,325 | 1,328 | 1,316 | 267,596 |
| November 21, 2025 | 1,310 | 1,322 | 1,322 | 1,330 | 1,302 | 414,012 |