1,221.00
-6(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,227 | 1,221 | 1,221 | 1,245 | 1,120 | 306,531 |
| February 19, 2026 | 1,280 | 1,227 | 1,227 | 1,280 | 1,190 | 184,965 |
| February 13, 2026 | 1,276 | 1,258 | 1,258 | 1,289 | 1,217 | 275,935 |
| February 12, 2026 | 1,200 | 1,277 | 1,277 | 1,310 | 1,185 | 1M |
| February 11, 2026 | 1,140 | 1,200 | 1,200 | 1,203 | 1,139 | 208,685 |
| February 10, 2026 | 1,134 | 1,140 | 1,140 | 1,146 | 1,128 | 80,912 |
| February 09, 2026 | 1,167 | 1,134 | 1,134 | 1,167 | 1,104 | 206,847 |
| February 06, 2026 | 1,068 | 1,112 | 1,112 | 1,117 | 1,022 | 348,953 |
| February 05, 2026 | 1,062 | 1,068 | 1,068 | 1,080 | 1,047 | 194,089 |
| February 04, 2026 | 1,081 | 1,060 | 1,060 | 1,081 | 1,033 | 116,607 |
| February 03, 2026 | 1,035 | 1,062 | 1,062 | 1,070 | 1,030 | 189,937 |
| February 02, 2026 | 1,049 | 1,030 | 1,030 | 1,050 | 1,017 | 129,148 |
| January 30, 2026 | 1,060 | 1,026 | 1,026 | 1,091 | 1,024 | 410,907 |
| January 29, 2026 | 1,051 | 1,054 | 1,054 | 1,059 | 1,020 | 239,686 |
| January 28, 2026 | 1,100 | 1,055 | 1,055 | 1,103 | 1,052 | 308,694 |
| January 27, 2026 | 1,078 | 1,098 | 1,098 | 1,106 | 1,076 | 88,413 |
| January 26, 2026 | 1,107 | 1,087 | 1,087 | 1,120 | 1,056 | 146,329 |
| January 23, 2026 | 1,102 | 1,107 | 1,107 | 1,113 | 1,069 | 166,072 |
| January 22, 2026 | 1,060 | 1,098 | 1,098 | 1,122 | 1,019 | 339,903 |
| January 21, 2026 | 1,041 | 1,060 | 1,060 | 1,071 | 1,022 | 226,563 |
| January 20, 2026 | 1,040 | 1,064 | 1,064 | 1,167 | 1,025 | 799,387 |
| January 19, 2026 | 1,045 | 1,038 | 1,038 | 1,083 | 1,025 | 98,603 |
| January 16, 2026 | 1,074 | 1,034 | 1,034 | 1,074 | 1,033 | 124,787 |
| January 15, 2026 | 1,048 | 1,055 | 1,055 | 1,060 | 1,032 | 93,898 |
| January 14, 2026 | 1,053 | 1,048 | 1,048 | 1,058 | 1,027 | 187,099 |
| January 13, 2026 | 1,069 | 1,053 | 1,053 | 1,090 | 1,045 | 260,003 |
| January 12, 2026 | 1,103 | 1,070 | 1,070 | 1,103 | 1,048 | 254,672 |
| January 09, 2026 | 1,069 | 1,103 | 1,103 | 1,103 | 1,060 | 42,131 |
| January 08, 2026 | 1,083 | 1,069 | 1,069 | 1,083 | 1,068 | 58,222 |
| January 07, 2026 | 1,080 | 1,088 | 1,088 | 1,111 | 1,063 | 117,098 |
| January 06, 2026 | 1,122 | 1,081 | 1,081 | 1,155 | 1,075 | 231,914 |
| January 05, 2026 | 1,133 | 1,119 | 1,119 | 1,163 | 1,112 | 192,857 |
| January 02, 2026 | 1,127 | 1,133 | 1,133 | 1,187 | 1,111 | 94,284 |
| December 30, 2025 | 1,116 | 1,126 | 1,126 | 1,170 | 1,115 | 103,165 |
| December 29, 2025 | 1,193 | 1,126 | 1,126 | 1,193 | 1,100 | 154,267 |
| December 26, 2025 | 1,131 | 1,157 | 1,157 | 1,166 | 1,117 | 126,826 |
| December 24, 2025 | 1,161 | 1,137 | 1,137 | 1,161 | 1,123 | 87,715 |
| December 23, 2025 | 1,172 | 1,161 | 1,161 | 1,173 | 1,150 | 87,079 |
| December 22, 2025 | 1,180 | 1,162 | 1,162 | 1,180 | 1,149 | 172,638 |
| December 19, 2025 | 1,211 | 1,175 | 1,175 | 1,211 | 1,162 | 143,046 |
| December 18, 2025 | 1,255 | 1,211 | 1,211 | 1,257 | 1,199 | 164,940 |
| December 17, 2025 | 1,141 | 1,235 | 1,235 | 1,248 | 1,141 | 317,296 |
| December 16, 2025 | 1,126 | 1,138 | 1,138 | 1,177 | 1,108 | 111,817 |
| December 15, 2025 | 1,146 | 1,126 | 1,126 | 1,207 | 1,105 | 176,272 |
| December 12, 2025 | 1,163 | 1,146 | 1,146 | 1,164 | 1,134 | 158,309 |
| December 11, 2025 | 1,200 | 1,161 | 1,161 | 1,209 | 1,161 | 164,861 |
| December 10, 2025 | 1,193 | 1,200 | 1,200 | 1,254 | 1,191 | 137,639 |
| December 09, 2025 | 1,197 | 1,213 | 1,213 | 1,239 | 1,177 | 156,343 |
| December 08, 2025 | 1,215 | 1,201 | 1,201 | 1,240 | 1,192 | 443,053 |
| December 05, 2025 | 1,147 | 1,215 | 1,215 | 1,412 | 1,122 | 5.97M |
| December 04, 2025 | 1,135 | 1,141 | 1,141 | 1,157 | 1,121 | 80,464 |
| December 03, 2025 | 1,105 | 1,133 | 1,133 | 1,170 | 1,082 | 133,707 |
| December 02, 2025 | 1,116 | 1,102 | 1,102 | 1,119 | 1,065 | 37,603 |
| December 01, 2025 | 1,110 | 1,115 | 1,115 | 1,116 | 1,097 | 52,990 |
| November 28, 2025 | 1,125 | 1,110 | 1,110 | 1,140 | 1,094 | 58,421 |
| November 27, 2025 | 1,100 | 1,124 | 1,124 | 1,125 | 1,087 | 67,864 |
| November 26, 2025 | 1,031 | 1,093 | 1,093 | 1,103 | 1,031 | 57,466 |
| November 25, 2025 | 1,025 | 1,031 | 1,031 | 1,095 | 1,025 | 190,011 |
| November 24, 2025 | 1,100 | 1,079 | 1,079 | 1,113 | 1,055 | 47,605 |
| November 21, 2025 | 1,113 | 1,088 | 1,088 | 1,145 | 1,071 | 79,638 |