1,162.00
+5(+0.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,157 | 1,162 | 1,162 | 1,175 | 1,126 | 214,915 |
| February 19, 2026 | 1,149 | 1,157 | 1,157 | 1,200 | 1,145 | 330,175 |
| February 13, 2026 | 1,135 | 1,148 | 1,148 | 1,168 | 1,125 | 149,152 |
| February 12, 2026 | 1,184 | 1,141 | 1,141 | 1,184 | 1,080 | 232,931 |
| February 11, 2026 | 1,145 | 1,172 | 1,172 | 1,180 | 1,137 | 221,745 |
| February 10, 2026 | 1,135 | 1,139 | 1,139 | 1,158 | 1,117 | 248,848 |
| February 09, 2026 | 1,115 | 1,133 | 1,133 | 1,140 | 1,113 | 78,022 |
| February 06, 2026 | 1,101 | 1,110 | 1,110 | 1,121 | 1,073 | 113,725 |
| February 05, 2026 | 1,106 | 1,116 | 1,116 | 1,133 | 1,097 | 212,734 |
| February 04, 2026 | 1,100 | 1,097 | 1,097 | 1,122 | 1,079 | 152,387 |
| February 03, 2026 | 1,071 | 1,110 | 1,110 | 1,110 | 1,070 | 183,064 |
| February 02, 2026 | 1,115 | 1,075 | 1,075 | 1,115 | 1,065 | 357,691 |
| January 30, 2026 | 1,166 | 1,119 | 1,119 | 1,169 | 1,115 | 320,306 |
| January 29, 2026 | 1,157 | 1,163 | 1,163 | 1,168 | 1,131 | 269,462 |
| January 28, 2026 | 1,179 | 1,157 | 1,157 | 1,188 | 1,157 | 159,898 |
| January 27, 2026 | 1,200 | 1,166 | 1,166 | 1,211 | 1,160 | 152,172 |
| January 26, 2026 | 1,222 | 1,198 | 1,198 | 1,234 | 1,135 | 239,942 |
| January 23, 2026 | 1,260 | 1,245 | 1,245 | 1,290 | 1,212 | 316,770 |
| January 22, 2026 | 1,220 | 1,260 | 1,260 | 1,270 | 1,176 | 693,163 |
| January 21, 2026 | 1,147 | 1,205 | 1,205 | 1,223 | 1,110 | 676,459 |
| January 20, 2026 | 1,248 | 1,147 | 1,147 | 1,248 | 1,133 | 589,085 |
| January 19, 2026 | 1,130 | 1,182 | 1,182 | 1,197 | 1,101 | 714,394 |
| January 16, 2026 | 1,177 | 1,128 | 1,128 | 1,177 | 1,105 | 413,050 |
| January 15, 2026 | 1,182 | 1,158 | 1,158 | 1,184 | 1,135 | 396,013 |
| January 14, 2026 | 1,205 | 1,182 | 1,182 | 1,225 | 1,166 | 451,796 |
| January 13, 2026 | 1,215 | 1,205 | 1,205 | 1,230 | 1,172 | 469,283 |
| January 12, 2026 | 1,259 | 1,220 | 1,220 | 1,298 | 1,191 | 1.26M |
| January 09, 2026 | 1,181 | 1,240 | 1,240 | 1,456 | 1,131 | 8.34M |
| January 08, 2026 | 1,275 | 1,181 | 1,181 | 1,275 | 1,169 | 1.18M |
| January 07, 2026 | 1,333 | 1,276 | 1,276 | 1,375 | 1,230 | 1.62M |
| January 06, 2026 | 1,581 | 1,280 | 1,280 | 1,699 | 1,271 | 7.88M |
| January 05, 2026 | 1,185 | 1,446 | 1,446 | 1,509 | 1,165 | 18.88M |
| January 02, 2026 | 1,069 | 1,161 | 1,161 | 1,162 | 1,065 | 122,539 |
| December 30, 2025 | 1,055 | 1,069 | 1,069 | 1,070 | 1,051 | 19,122 |
| December 29, 2025 | 1,065 | 1,054 | 1,054 | 1,065 | 1,051 | 40,988 |
| December 26, 2025 | 1,082 | 1,065 | 1,065 | 1,094 | 1,061 | 27,397 |
| December 24, 2025 | 1,067 | 1,080 | 1,080 | 1,080 | 1,048 | 48,035 |
| December 23, 2025 | 1,073 | 1,067 | 1,067 | 1,080 | 1,061 | 40,940 |
| December 22, 2025 | 1,076 | 1,067 | 1,067 | 1,114 | 1,063 | 203,678 |
| December 19, 2025 | 1,073 | 1,081 | 1,081 | 1,097 | 1,051 | 29,245 |
| December 18, 2025 | 1,111 | 1,073 | 1,073 | 1,111 | 1,068 | 95,180 |
| December 17, 2025 | 1,103 | 1,117 | 1,117 | 1,146 | 1,090 | 88,985 |
| December 16, 2025 | 1,121 | 1,112 | 1,112 | 1,146 | 1,102 | 37,440 |
| December 15, 2025 | 1,124 | 1,125 | 1,125 | 1,126 | 1,109 | 44,104 |
| December 12, 2025 | 1,125 | 1,124 | 1,124 | 1,140 | 1,118 | 33,957 |
| December 11, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,113 | 18,624 |
| December 10, 2025 | 1,137 | 1,125 | 1,125 | 1,143 | 1,116 | 70,319 |
| December 09, 2025 | 1,142 | 1,137 | 1,137 | 1,152 | 1,133 | 38,817 |
| December 08, 2025 | 1,155 | 1,143 | 1,143 | 1,170 | 1,143 | 57,244 |
| December 05, 2025 | 1,170 | 1,155 | 1,155 | 1,170 | 1,152 | 37,294 |
| December 04, 2025 | 1,195 | 1,170 | 1,170 | 1,200 | 1,140 | 32,960 |
| December 03, 2025 | 1,171 | 1,167 | 1,167 | 1,189 | 1,156 | 47,557 |
| December 02, 2025 | 1,165 | 1,166 | 1,166 | 1,191 | 1,143 | 58,552 |
| December 01, 2025 | 1,154 | 1,146 | 1,146 | 1,160 | 1,143 | 18,671 |
| November 28, 2025 | 1,175 | 1,162 | 1,162 | 1,197 | 1,161 | 44,340 |
| November 27, 2025 | 1,132 | 1,173 | 1,173 | 1,174 | 1,124 | 77,056 |
| November 26, 2025 | 1,099 | 1,132 | 1,132 | 1,135 | 1,099 | 105,068 |
| November 25, 2025 | 1,117 | 1,099 | 1,099 | 1,117 | 1,089 | 66,423 |
| November 24, 2025 | 1,115 | 1,114 | 1,114 | 1,128 | 1,090 | 76,650 |
| November 21, 2025 | 1,128 | 1,114 | 1,114 | 1,130 | 1,103 | 57,161 |