1,050.00
+24(+2.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 1,026 | 1,050 | 1,050 | 1,057 | 1,026 | 164,326 |
| February 10, 2026 | 1,025 | 1,026 | 1,026 | 1,035 | 1,020 | 46,897 |
| February 09, 2026 | 1,034 | 1,025 | 1,025 | 1,045 | 1,015 | 69,947 |
| February 06, 2026 | 999 | 1,034 | 1,034 | 1,039 | 976 | 300,113 |
| February 05, 2026 | 1,003 | 999 | 999 | 1,010 | 999 | 61,231 |
| February 04, 2026 | 1,003 | 1,003 | 1,003 | 1,007 | 996 | 97,157 |
| February 03, 2026 | 1,009 | 1,003 | 1,003 | 1,026 | 997 | 104,457 |
| February 02, 2026 | 1,011 | 1,001 | 1,001 | 1,030 | 998 | 153,443 |
| January 30, 2026 | 1,026 | 1,011 | 1,011 | 1,031 | 1,008 | 159,651 |
| January 29, 2026 | 1,063 | 1,026 | 1,026 | 1,097 | 1,007 | 671,133 |
| January 28, 2026 | 1,073 | 1,063 | 1,063 | 1,085 | 1,060 | 90,959 |
| January 27, 2026 | 1,085 | 1,073 | 1,073 | 1,087 | 1,052 | 150,588 |
| January 26, 2026 | 1,087 | 1,081 | 1,081 | 1,097 | 1,073 | 150,672 |
| January 23, 2026 | 1,099 | 1,086 | 1,086 | 1,099 | 1,061 | 132,194 |
| January 22, 2026 | 1,111 | 1,100 | 1,100 | 1,139 | 1,075 | 105,675 |
| January 21, 2026 | 1,119 | 1,122 | 1,122 | 1,122 | 1,090 | 154,507 |
| January 20, 2026 | 1,109 | 1,120 | 1,120 | 1,137 | 1,097 | 138,289 |
| January 19, 2026 | 1,116 | 1,109 | 1,109 | 1,146 | 1,106 | 97,946 |
| January 16, 2026 | 1,131 | 1,116 | 1,116 | 1,139 | 1,095 | 84,959 |
| January 15, 2026 | 1,133 | 1,131 | 1,131 | 1,139 | 1,107 | 94,944 |
| January 14, 2026 | 1,151 | 1,146 | 1,146 | 1,160 | 1,123 | 114,439 |
| January 13, 2026 | 1,088 | 1,151 | 1,151 | 1,196 | 1,073 | 652,127 |
| January 12, 2026 | 1,079 | 1,080 | 1,080 | 1,097 | 1,075 | 101,376 |
| January 09, 2026 | 1,073 | 1,079 | 1,079 | 1,127 | 1,059 | 76,886 |
| January 08, 2026 | 1,060 | 1,056 | 1,056 | 1,095 | 1,052 | 65,113 |
| January 07, 2026 | 1,070 | 1,057 | 1,057 | 1,077 | 1,048 | 145,249 |
| January 06, 2026 | 1,090 | 1,054 | 1,054 | 1,090 | 1,054 | 90,298 |
| January 05, 2026 | 1,097 | 1,070 | 1,070 | 1,104 | 1,070 | 65,498 |
| January 02, 2026 | 1,089 | 1,096 | 1,096 | 1,105 | 1,081 | 34,388 |
| December 30, 2025 | 1,094 | 1,085 | 1,085 | 1,098 | 1,085 | 30,653 |
| December 29, 2025 | 1,098 | 1,094 | 1,094 | 1,112 | 1,085 | 108,307 |
| December 26, 2025 | 1,131 | 1,098 | 1,098 | 1,135 | 1,098 | 75,372 |
| December 24, 2025 | 1,111 | 1,131 | 1,131 | 1,131 | 1,104 | 91,551 |
| December 23, 2025 | 1,141 | 1,124 | 1,124 | 1,148 | 1,104 | 37,466 |
| December 22, 2025 | 1,132 | 1,141 | 1,141 | 1,147 | 1,125 | 94,749 |
| December 19, 2025 | 1,101 | 1,132 | 1,132 | 1,161 | 1,101 | 39,153 |
| December 18, 2025 | 1,129 | 1,111 | 1,111 | 1,137 | 1,106 | 84,780 |
| December 17, 2025 | 1,132 | 1,129 | 1,129 | 1,143 | 1,126 | 36,688 |
| December 16, 2025 | 1,128 | 1,132 | 1,132 | 1,135 | 1,123 | 59,562 |
| December 15, 2025 | 1,185 | 1,127 | 1,127 | 1,185 | 1,110 | 109,586 |
| December 12, 2025 | 1,191 | 1,185 | 1,185 | 1,197 | 1,178 | 72,246 |
| December 11, 2025 | 1,159 | 1,196 | 1,196 | 1,201 | 1,159 | 118,200 |
| December 10, 2025 | 1,167 | 1,164 | 1,164 | 1,215 | 1,158 | 272,459 |
| December 09, 2025 | 1,123 | 1,164 | 1,164 | 1,168 | 1,111 | 123,957 |
| December 08, 2025 | 1,124 | 1,130 | 1,130 | 1,142 | 1,098 | 124,931 |
| December 05, 2025 | 1,113 | 1,124 | 1,124 | 1,142 | 1,089 | 173,114 |
| December 04, 2025 | 1,091 | 1,113 | 1,113 | 1,122 | 1,085 | 139,027 |
| December 03, 2025 | 1,069 | 1,109 | 1,109 | 1,117 | 1,069 | 104,763 |
| December 02, 2025 | 1,061 | 1,074 | 1,074 | 1,084 | 1,056 | 330,207 |
| December 01, 2025 | 1,073 | 1,061 | 1,061 | 1,089 | 1,040 | 173,617 |
| November 28, 2025 | 1,040 | 1,078 | 1,078 | 1,085 | 1,034 | 327,021 |
| November 27, 2025 | 1,039 | 1,040 | 1,040 | 1,072 | 1,031 | 341,100 |
| November 26, 2025 | 1,009 | 1,045 | 1,045 | 1,046 | 992 | 72,012 |
| November 25, 2025 | 1,012 | 1,000 | 1,000 | 1,045 | 991 | 251,852 |
| November 24, 2025 | 1,007 | 998 | 998 | 1,018 | 988 | 162,653 |
| November 21, 2025 | 1,052 | 1,016 | 1,016 | 1,067 | 1,012 | 116,654 |
| November 20, 2025 | 1,040 | 1,041 | 1,041 | 1,055 | 1,040 | 166,211 |
| November 19, 2025 | 1,067 | 1,040 | 1,040 | 1,067 | 1,034 | 349,384 |
| November 18, 2025 | 1,048 | 1,067 | 1,067 | 1,108 | 1,034 | 567,340 |
| November 17, 2025 | 1,050 | 1,056 | 1,056 | 1,075 | 1,015 | 467,175 |