1,259.00
-1(-0.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,260 | 1,259 | 1,259 | 1,269 | 1,245 | 536,339 |
| February 19, 2026 | 1,259 | 1,260 | 1,260 | 1,291 | 1,235 | 946,640 |
| February 13, 2026 | 1,263 | 1,259 | 1,259 | 1,292 | 1,243 | 689,029 |
| February 12, 2026 | 1,286 | 1,282 | 1,282 | 1,334 | 1,266 | 1.41M |
| February 11, 2026 | 1,310 | 1,286 | 1,286 | 1,320 | 1,212 | 1.34M |
| February 10, 2026 | 1,321 | 1,310 | 1,310 | 1,370 | 1,303 | 1.21M |
| February 09, 2026 | 1,330 | 1,316 | 1,316 | 1,386 | 1,309 | 2.64M |
| February 06, 2026 | 1,301 | 1,310 | 1,310 | 1,423 | 1,279 | 6.94M |
| February 05, 2026 | 1,271 | 1,323 | 1,323 | 1,527 | 1,243 | 32.94M |
| February 04, 2026 | 1,299 | 1,271 | 1,271 | 1,319 | 1,270 | 2.14M |
| February 03, 2026 | 1,244 | 1,319 | 1,319 | 1,440 | 1,236 | 20.89M |
| February 02, 2026 | 1,286 | 1,244 | 1,244 | 1,316 | 1,228 | 2.57M |
| January 30, 2026 | 1,247 | 1,239 | 1,239 | 1,290 | 1,201 | 2.43M |
| January 29, 2026 | 1,273 | 1,247 | 1,247 | 1,374 | 1,244 | 5.75M |
| January 28, 2026 | 1,175 | 1,284 | 1,284 | 1,430 | 1,146 | 34.84M |
| January 27, 2026 | 1,128 | 1,126 | 1,126 | 1,163 | 1,115 | 365,204 |
| January 26, 2026 | 1,136 | 1,128 | 1,128 | 1,184 | 1,120 | 1.38M |
| January 23, 2026 | 1,100 | 1,131 | 1,131 | 1,270 | 1,079 | 10.99M |
| January 22, 2026 | 1,076 | 1,066 | 1,066 | 1,097 | 1,049 | 639,311 |
| January 21, 2026 | 1,093 | 1,068 | 1,068 | 1,111 | 1,051 | 640,406 |
| January 20, 2026 | 1,099 | 1,093 | 1,093 | 1,117 | 1,070 | 593,734 |
| January 19, 2026 | 1,050 | 1,087 | 1,087 | 1,127 | 1,050 | 2.13M |
| January 16, 2026 | 1,029 | 1,037 | 1,037 | 1,038 | 1,010 | 226,387 |
| January 15, 2026 | 1,031 | 1,028 | 1,028 | 1,034 | 1,022 | 71,035 |
| January 14, 2026 | 1,030 | 1,029 | 1,029 | 1,040 | 1,016 | 88,256 |
| January 13, 2026 | 1,024 | 1,030 | 1,030 | 1,075 | 1,016 | 171,021 |
| January 12, 2026 | 1,012 | 1,024 | 1,024 | 1,030 | 1,012 | 228,197 |
| January 09, 2026 | 1,022 | 1,016 | 1,016 | 1,022 | 1,014 | 49,989 |
| January 08, 2026 | 1,024 | 1,016 | 1,016 | 1,033 | 1,008 | 96,133 |
| January 07, 2026 | 1,046 | 1,023 | 1,023 | 1,049 | 1,022 | 135,424 |
| January 06, 2026 | 1,048 | 1,046 | 1,046 | 1,056 | 1,040 | 108,958 |
| January 05, 2026 | 1,052 | 1,046 | 1,046 | 1,052 | 1,037 | 116,129 |
| January 02, 2026 | 1,049 | 1,052 | 1,052 | 1,053 | 1,044 | 93,970 |
| December 30, 2025 | 1,044 | 1,047 | 1,047 | 1,051 | 1,043 | 51,411 |
| December 29, 2025 | 1,044 | 1,046 | 1,046 | 1,056 | 1,041 | 89,617 |
| December 26, 2025 | 1,048 | 1,047 | 1,047 | 1,048 | 1,041 | 125,999 |
| December 24, 2025 | 1,044 | 1,045 | 1,045 | 1,055 | 1,040 | 101,019 |
| December 23, 2025 | 1,048 | 1,043 | 1,043 | 1,052 | 1,037 | 144,501 |
| December 22, 2025 | 1,042 | 1,048 | 1,048 | 1,053 | 1,042 | 97,081 |
| December 19, 2025 | 1,047 | 1,047 | 1,047 | 1,050 | 1,041 | 68,953 |
| December 18, 2025 | 1,048 | 1,046 | 1,046 | 1,050 | 1,039 | 109,490 |
| December 17, 2025 | 1,035 | 1,048 | 1,048 | 1,048 | 1,030 | 69,467 |
| December 16, 2025 | 1,032 | 1,034 | 1,034 | 1,051 | 1,031 | 104,491 |
| December 15, 2025 | 1,045 | 1,038 | 1,038 | 1,046 | 1,033 | 106,330 |
| December 12, 2025 | 1,049 | 1,045 | 1,045 | 1,057 | 1,041 | 107,073 |
| December 11, 2025 | 1,043 | 1,049 | 1,049 | 1,055 | 1,041 | 115,254 |
| December 10, 2025 | 1,037 | 1,046 | 1,046 | 1,051 | 1,037 | 139,287 |
| December 09, 2025 | 1,033 | 1,036 | 1,036 | 1,048 | 1,033 | 68,708 |
| December 08, 2025 | 1,097 | 1,037 | 1,037 | 1,099 | 1,034 | 909,759 |
| December 05, 2025 | 1,040 | 1,027 | 1,027 | 1,040 | 1,026 | 83,654 |
| December 04, 2025 | 1,040 | 1,036 | 1,036 | 1,042 | 1,029 | 79,832 |
| December 03, 2025 | 1,045 | 1,037 | 1,037 | 1,052 | 1,033 | 162,100 |
| December 02, 2025 | 1,042 | 1,037 | 1,037 | 1,043 | 1,033 | 102,710 |
| December 01, 2025 | 1,022 | 1,042 | 1,042 | 1,090 | 1,022 | 469,420 |
| November 28, 2025 | 1,012 | 1,027 | 1,027 | 1,038 | 1,012 | 103,393 |
| November 27, 2025 | 1,022 | 1,015 | 1,015 | 1,029 | 1,010 | 115,830 |
| November 26, 2025 | 1,010 | 1,020 | 1,020 | 1,037 | 1,008 | 92,862 |
| November 25, 2025 | 1,003 | 1,007 | 1,007 | 1,015 | 1,003 | 55,196 |
| November 24, 2025 | 1,016 | 1,009 | 1,009 | 1,022 | 1,008 | 160,016 |
| November 21, 2025 | 1,019 | 1,014 | 1,014 | 1,024 | 1,011 | 68,069 |