1,606.00
-24(-1.47%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,630 | 1,606 | 1,606 | 1,631 | 1,598 | 231,095 |
| February 19, 2026 | 1,614 | 1,630 | 1,630 | 1,635 | 1,596 | 264,654 |
| February 13, 2026 | 1,640 | 1,630 | 1,630 | 1,650 | 1,617 | 185,851 |
| February 12, 2026 | 1,682 | 1,656 | 1,656 | 1,682 | 1,649 | 153,171 |
| February 11, 2026 | 1,659 | 1,663 | 1,663 | 1,666 | 1,640 | 280,909 |
| February 10, 2026 | 1,650 | 1,659 | 1,659 | 1,660 | 1,641 | 292,747 |
| February 09, 2026 | 1,644 | 1,642 | 1,642 | 1,647 | 1,630 | 148,968 |
| February 06, 2026 | 1,626 | 1,629 | 1,629 | 1,645 | 1,581 | 220,111 |
| February 05, 2026 | 1,639 | 1,640 | 1,640 | 1,645 | 1,612 | 330,506 |
| February 04, 2026 | 1,592 | 1,632 | 1,632 | 1,639 | 1,587 | 336,469 |
| February 03, 2026 | 1,586 | 1,592 | 1,592 | 1,604 | 1,580 | 156,836 |
| February 02, 2026 | 1,600 | 1,585 | 1,585 | 1,617 | 1,577 | 387,497 |
| January 30, 2026 | 1,638 | 1,615 | 1,615 | 1,660 | 1,600 | 316,894 |
| January 29, 2026 | 1,639 | 1,638 | 1,638 | 1,653 | 1,602 | 354,071 |
| January 28, 2026 | 1,653 | 1,639 | 1,639 | 1,659 | 1,624 | 434,271 |
| January 27, 2026 | 1,666 | 1,653 | 1,653 | 1,666 | 1,639 | 300,643 |
| January 26, 2026 | 1,640 | 1,667 | 1,667 | 1,670 | 1,628 | 371,696 |
| January 23, 2026 | 1,635 | 1,633 | 1,633 | 1,646 | 1,603 | 267,073 |
| January 22, 2026 | 1,589 | 1,631 | 1,631 | 1,634 | 1,589 | 274,231 |
| January 21, 2026 | 1,640 | 1,589 | 1,589 | 1,640 | 1,576 | 403,229 |
| January 20, 2026 | 1,657 | 1,640 | 1,640 | 1,666 | 1,600 | 489,054 |
| January 19, 2026 | 1,570 | 1,641 | 1,641 | 1,717 | 1,545 | 2.9M |
| January 16, 2026 | 1,560 | 1,564 | 1,564 | 1,590 | 1,558 | 195,585 |
| January 15, 2026 | 1,566 | 1,560 | 1,560 | 1,566 | 1,549 | 114,924 |
| January 14, 2026 | 1,562 | 1,560 | 1,560 | 1,566 | 1,545 | 108,134 |
| January 13, 2026 | 1,555 | 1,562 | 1,562 | 1,571 | 1,549 | 160,316 |
| January 12, 2026 | 1,555 | 1,555 | 1,555 | 1,567 | 1,546 | 161,366 |
| January 09, 2026 | 1,528 | 1,555 | 1,555 | 1,556 | 1,520 | 165,755 |
| January 08, 2026 | 1,538 | 1,528 | 1,528 | 1,544 | 1,522 | 166,998 |
| January 07, 2026 | 1,536 | 1,537 | 1,537 | 1,576 | 1,531 | 238,394 |
| January 06, 2026 | 1,550 | 1,536 | 1,536 | 1,550 | 1,527 | 149,494 |
| January 05, 2026 | 1,562 | 1,548 | 1,548 | 1,579 | 1,539 | 294,001 |
| January 02, 2026 | 1,550 | 1,574 | 1,574 | 1,579 | 1,540 | 119,272 |
| December 30, 2025 | 1,541 | 1,560 | 1,560 | 1,560 | 1,540 | 90,998 |
| December 29, 2025 | 1,554 | 1,548 | 1,548 | 1,560 | 1,541 | 127,620 |
| December 26, 2025 | 1,562 | 1,561 | 1,561 | 1,569 | 1,550 | 91,606 |
| December 24, 2025 | 1,555 | 1,562 | 1,562 | 1,564 | 1,545 | 107,343 |
| December 23, 2025 | 1,572 | 1,560 | 1,560 | 1,573 | 1,552 | 178,601 |
| December 22, 2025 | 1,574 | 1,572 | 1,572 | 1,586 | 1,566 | 115,390 |
| December 19, 2025 | 1,572 | 1,572 | 1,572 | 1,574 | 1,544 | 150,672 |
| December 18, 2025 | 1,562 | 1,558 | 1,558 | 1,565 | 1,541 | 172,278 |
| December 17, 2025 | 1,562 | 1,561 | 1,561 | 1,570 | 1,540 | 131,749 |
| December 16, 2025 | 1,574 | 1,561 | 1,561 | 1,574 | 1,553 | 137,877 |
| December 15, 2025 | 1,568 | 1,565 | 1,565 | 1,573 | 1,552 | 53,416 |
| December 12, 2025 | 1,550 | 1,569 | 1,569 | 1,570 | 1,547 | 103,464 |
| December 11, 2025 | 1,543 | 1,550 | 1,550 | 1,565 | 1,531 | 276,060 |
| December 10, 2025 | 1,546 | 1,543 | 1,543 | 1,559 | 1,539 | 67,221 |
| December 09, 2025 | 1,545 | 1,546 | 1,546 | 1,561 | 1,537 | 174,184 |
| December 08, 2025 | 1,568 | 1,561 | 1,561 | 1,579 | 1,555 | 124,842 |
| December 05, 2025 | 1,559 | 1,579 | 1,579 | 1,579 | 1,550 | 101,914 |
| December 04, 2025 | 1,578 | 1,559 | 1,559 | 1,578 | 1,558 | 142,559 |
| December 03, 2025 | 1,557 | 1,579 | 1,579 | 1,579 | 1,557 | 147,349 |
| December 02, 2025 | 1,539 | 1,557 | 1,557 | 1,570 | 1,539 | 63,519 |
| December 01, 2025 | 1,550 | 1,560 | 1,560 | 1,571 | 1,545 | 165,769 |
| November 28, 2025 | 1,536 | 1,542 | 1,542 | 1,554 | 1,531 | 101,515 |
| November 27, 2025 | 1,539 | 1,536 | 1,536 | 1,551 | 1,533 | 64,335 |
| November 26, 2025 | 1,515 | 1,539 | 1,539 | 1,542 | 1,515 | 129,909 |
| November 25, 2025 | 1,521 | 1,529 | 1,529 | 1,536 | 1,511 | 110,289 |
| November 24, 2025 | 1,510 | 1,526 | 1,526 | 1,531 | 1,510 | 62,596 |
| November 21, 2025 | 1,545 | 1,520 | 1,520 | 1,545 | 1,505 | 179,382 |