1,936.00
+2(+0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,934 | 1,936 | 1,936 | 1,945 | 1,908 | 471,970 |
| February 19, 2026 | 1,880 | 1,934 | 1,934 | 1,937 | 1,878 | 614,892 |
| February 13, 2026 | 1,884 | 1,877 | 1,877 | 1,885 | 1,875 | 358,004 |
| February 12, 2026 | 1,881 | 1,885 | 1,885 | 1,904 | 1,881 | 346,952 |
| February 11, 2026 | 1,887 | 1,884 | 1,884 | 1,900 | 1,882 | 261,486 |
| February 10, 2026 | 1,871 | 1,887 | 1,887 | 1,889 | 1,869 | 322,534 |
| February 09, 2026 | 1,880 | 1,869 | 1,869 | 1,886 | 1,864 | 264,954 |
| February 06, 2026 | 1,874 | 1,855 | 1,855 | 1,874 | 1,835 | 479,764 |
| February 05, 2026 | 1,892 | 1,883 | 1,883 | 1,903 | 1,882 | 407,993 |
| February 04, 2026 | 1,867 | 1,892 | 1,892 | 1,899 | 1,858 | 369,908 |
| February 03, 2026 | 1,875 | 1,867 | 1,867 | 1,881 | 1,857 | 300,507 |
| February 02, 2026 | 1,910 | 1,854 | 1,854 | 1,910 | 1,853 | 809,589 |
| January 30, 2026 | 1,929 | 1,911 | 1,911 | 1,930 | 1,895 | 604,211 |
| January 29, 2026 | 1,894 | 1,929 | 1,929 | 1,931 | 1,888 | 807,674 |
| January 28, 2026 | 1,939 | 1,908 | 1,908 | 1,943 | 1,903 | 733,198 |
| January 27, 2026 | 1,930 | 1,922 | 1,922 | 1,947 | 1,903 | 437,419 |
| January 26, 2026 | 1,918 | 1,934 | 1,934 | 1,950 | 1,918 | 509,196 |
| January 23, 2026 | 1,901 | 1,917 | 1,917 | 1,930 | 1,895 | 410,774 |
| January 22, 2026 | 1,899 | 1,896 | 1,896 | 1,919 | 1,895 | 382,689 |
| January 21, 2026 | 1,915 | 1,896 | 1,896 | 1,915 | 1,880 | 447,399 |
| January 20, 2026 | 1,898 | 1,916 | 1,916 | 1,951 | 1,898 | 606,134 |
| January 19, 2026 | 1,920 | 1,898 | 1,898 | 1,940 | 1,898 | 563,400 |
| January 16, 2026 | 1,902 | 1,920 | 1,920 | 1,966 | 1,902 | 797,078 |
| January 15, 2026 | 1,889 | 1,902 | 1,902 | 1,903 | 1,879 | 383,213 |
| January 14, 2026 | 1,889 | 1,882 | 1,882 | 1,897 | 1,880 | 359,483 |
| January 13, 2026 | 1,910 | 1,889 | 1,889 | 1,910 | 1,888 | 233,586 |
| January 12, 2026 | 1,906 | 1,897 | 1,897 | 1,906 | 1,878 | 409,716 |
| January 09, 2026 | 1,910 | 1,906 | 1,906 | 1,918 | 1,906 | 297,330 |
| January 08, 2026 | 1,943 | 1,909 | 1,909 | 1,943 | 1,909 | 460,959 |
| January 07, 2026 | 1,950 | 1,927 | 1,927 | 1,954 | 1,927 | 562,061 |
| January 06, 2026 | 1,966 | 1,947 | 1,947 | 1,979 | 1,942 | 831,729 |
| January 05, 2026 | 2,025 | 1,966 | 1,966 | 2,030 | 1,961 | 1.13M |
| January 02, 2026 | 2,005 | 2,025 | 2,025 | 2,050 | 1,999 | 1.39M |
| December 30, 2025 | 2,030 | 2,000 | 2,000 | 2,050 | 1,989 | 739,543 |
| December 29, 2025 | 2,065 | 2,025 | 2,025 | 2,080 | 2,025 | 452,656 |
| December 26, 2025 | 2,115 | 2,050 | 2,050 | 2,135 | 2,050 | 806,261 |
| December 24, 2025 | 2,005 | 2,115 | 2,115 | 2,205 | 1,986 | 4.75M |
| December 23, 2025 | 1,971 | 2,010 | 2,010 | 2,220 | 1,945 | 3.27M |
| December 22, 2025 | 1,977 | 1,971 | 1,971 | 1,993 | 1,970 | 127,802 |
| December 19, 2025 | 1,956 | 1,982 | 1,982 | 1,995 | 1,952 | 218,806 |
| December 18, 2025 | 1,971 | 1,957 | 1,957 | 1,971 | 1,951 | 185,360 |
| December 17, 2025 | 1,960 | 1,975 | 1,975 | 1,989 | 1,960 | 176,408 |
| December 16, 2025 | 1,978 | 1,963 | 1,963 | 1,980 | 1,954 | 247,561 |
| December 15, 2025 | 1,980 | 1,979 | 1,979 | 1,988 | 1,967 | 248,273 |
| December 12, 2025 | 2,030 | 1,996 | 1,996 | 2,030 | 1,990 | 319,737 |
| December 11, 2025 | 2,000 | 2,020 | 2,020 | 2,035 | 1,998 | 374,888 |
| December 10, 2025 | 2,025 | 2,000 | 2,000 | 2,025 | 1,998 | 162,425 |
| December 09, 2025 | 1,966 | 2,015 | 2,015 | 2,050 | 1,966 | 526,722 |
| December 08, 2025 | 1,967 | 1,976 | 1,976 | 2,015 | 1,965 | 320,008 |
| December 05, 2025 | 1,970 | 1,966 | 1,966 | 1,980 | 1,960 | 252,345 |
| December 04, 2025 | 1,999 | 1,976 | 1,976 | 2,010 | 1,975 | 220,400 |
| December 03, 2025 | 1,999 | 1,999 | 1,999 | 2,025 | 1,995 | 239,052 |
| December 02, 2025 | 1,990 | 1,995 | 1,995 | 1,997 | 1,969 | 141,336 |
| December 01, 2025 | 1,993 | 1,996 | 1,996 | 2,020 | 1,987 | 250,823 |
| November 28, 2025 | 1,960 | 1,992 | 1,992 | 1,995 | 1,960 | 195,179 |
| November 27, 2025 | 1,963 | 1,960 | 1,960 | 1,985 | 1,946 | 129,803 |
| November 26, 2025 | 1,935 | 1,962 | 1,962 | 1,980 | 1,918 | 277,071 |
| November 25, 2025 | 1,957 | 1,920 | 1,920 | 1,980 | 1,917 | 416,333 |
| November 24, 2025 | 1,961 | 1,957 | 1,957 | 1,988 | 1,957 | 166,623 |
| November 21, 2025 | 1,963 | 1,960 | 1,960 | 1,983 | 1,945 | 310,013 |