1,864.00
-24(-1.27%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,890 | 1,864 | 1,864 | 1,890 | 1,790 | 149,508 |
| February 19, 2026 | 1,819 | 1,888 | 1,888 | 1,888 | 1,816 | 147,560 |
| February 13, 2026 | 1,849 | 1,819 | 1,819 | 1,849 | 1,803 | 50,580 |
| February 12, 2026 | 1,849 | 1,849 | 1,849 | 1,880 | 1,847 | 72,775 |
| February 11, 2026 | 1,840 | 1,841 | 1,841 | 1,843 | 1,832 | 25,017 |
| February 10, 2026 | 1,828 | 1,840 | 1,840 | 1,850 | 1,824 | 46,939 |
| February 09, 2026 | 1,825 | 1,829 | 1,829 | 1,840 | 1,821 | 68,007 |
| February 06, 2026 | 1,836 | 1,825 | 1,825 | 1,836 | 1,796 | 67,750 |
| February 05, 2026 | 1,845 | 1,836 | 1,836 | 1,845 | 1,820 | 58,283 |
| February 04, 2026 | 1,815 | 1,840 | 1,840 | 1,840 | 1,801 | 103,869 |
| February 03, 2026 | 1,829 | 1,812 | 1,812 | 1,850 | 1,800 | 89,094 |
| February 02, 2026 | 1,849 | 1,811 | 1,811 | 1,866 | 1,811 | 89,075 |
| January 30, 2026 | 1,860 | 1,849 | 1,849 | 1,870 | 1,845 | 88,955 |
| January 29, 2026 | 1,875 | 1,861 | 1,861 | 1,877 | 1,854 | 93,042 |
| January 28, 2026 | 1,870 | 1,875 | 1,875 | 1,878 | 1,870 | 93,998 |
| January 27, 2026 | 1,881 | 1,879 | 1,879 | 1,893 | 1,800 | 65,144 |
| January 26, 2026 | 1,871 | 1,881 | 1,881 | 1,893 | 1,869 | 53,205 |
| January 23, 2026 | 1,889 | 1,893 | 1,893 | 1,920 | 1,881 | 34,275 |
| January 22, 2026 | 1,891 | 1,889 | 1,889 | 1,898 | 1,873 | 62,622 |
| January 21, 2026 | 1,917 | 1,892 | 1,892 | 1,917 | 1,890 | 54,105 |
| January 20, 2026 | 1,903 | 1,900 | 1,900 | 1,920 | 1,890 | 50,358 |
| January 19, 2026 | 1,914 | 1,903 | 1,903 | 1,915 | 1,900 | 52,234 |
| January 16, 2026 | 1,923 | 1,913 | 1,913 | 1,928 | 1,905 | 49,977 |
| January 15, 2026 | 1,915 | 1,923 | 1,923 | 1,929 | 1,915 | 33,122 |
| January 14, 2026 | 1,938 | 1,921 | 1,921 | 1,939 | 1,920 | 82,002 |
| January 13, 2026 | 1,938 | 1,932 | 1,932 | 1,965 | 1,926 | 69,451 |
| January 12, 2026 | 1,927 | 1,938 | 1,938 | 1,960 | 1,927 | 59,049 |
| January 09, 2026 | 1,934 | 1,943 | 1,943 | 1,960 | 1,921 | 43,898 |
| January 08, 2026 | 1,941 | 1,937 | 1,937 | 1,961 | 1,936 | 67,498 |
| January 07, 2026 | 1,954 | 1,953 | 1,953 | 1,999 | 1,950 | 44,048 |
| January 06, 2026 | 1,952 | 1,954 | 1,954 | 1,968 | 1,950 | 22,684 |
| January 05, 2026 | 1,970 | 1,952 | 1,952 | 1,975 | 1,951 | 90,645 |
| January 02, 2026 | 1,974 | 1,955 | 1,955 | 1,974 | 1,938 | 72,894 |
| December 30, 2025 | 1,962 | 1,954 | 1,954 | 1,978 | 1,948 | 18,741 |
| December 29, 2025 | 1,948 | 1,955 | 1,955 | 1,960 | 1,930 | 27,634 |
| December 26, 2025 | 1,965 | 1,948 | 1,918 | 1,965 | 1,948 | 79,597 |
| December 24, 2025 | 1,969 | 1,965 | 1,965 | 1,975 | 1,955 | 19,960 |
| December 23, 2025 | 1,952 | 1,964 | 1,964 | 1,979 | 1,952 | 47,544 |
| December 22, 2025 | 1,960 | 1,965 | 1,965 | 1,982 | 1,956 | 45,471 |
| December 19, 2025 | 1,998 | 1,965 | 1,965 | 1,998 | 1,942 | 75,649 |
| December 18, 2025 | 1,995 | 1,980 | 1,980 | 1,999 | 1,968 | 55,042 |
| December 17, 2025 | 1,999 | 1,983 | 1,983 | 1,999 | 1,980 | 59,118 |
| December 16, 2025 | 2,025 | 1,999 | 1,999 | 2,025 | 1,982 | 73,904 |
| December 15, 2025 | 2,000 | 2,010 | 2,010 | 2,020 | 2,000 | 45,356 |
| December 12, 2025 | 1,996 | 2,025 | 2,025 | 2,030 | 1,996 | 58,619 |
| December 11, 2025 | 2,010 | 1,999 | 1,999 | 2,010 | 1,994 | 88,327 |
| December 10, 2025 | 1,995 | 2,010 | 2,010 | 2,055 | 1,987 | 385,604 |
| December 09, 2025 | 2,000 | 1,995 | 1,995 | 2,290 | 1,987 | 1.91M |
| December 08, 2025 | 2,035 | 2,000 | 2,000 | 2,035 | 1,997 | 38,493 |
| December 05, 2025 | 2,015 | 2,020 | 2,020 | 2,025 | 1,994 | 64,096 |
| December 04, 2025 | 2,015 | 2,005 | 2,005 | 2,035 | 2,000 | 28,372 |
| December 03, 2025 | 2,020 | 2,015 | 2,015 | 2,035 | 1,991 | 101,074 |
| December 02, 2025 | 1,997 | 2,010 | 2,010 | 2,015 | 1,984 | 42,323 |
| December 01, 2025 | 1,992 | 1,997 | 1,997 | 2,015 | 1,992 | 49,899 |
| November 28, 2025 | 1,979 | 1,992 | 1,992 | 2,010 | 1,964 | 39,429 |
| November 27, 2025 | 1,970 | 1,964 | 1,964 | 1,980 | 1,959 | 64,117 |
| November 26, 2025 | 1,997 | 1,970 | 1,970 | 1,997 | 1,956 | 61,933 |
| November 25, 2025 | 1,975 | 1,960 | 1,960 | 1,992 | 1,959 | 74,699 |
| November 24, 2025 | 1,998 | 1,975 | 1,975 | 2,005 | 1,974 | 95,039 |
| November 21, 2025 | 1,943 | 2,005 | 2,005 | 2,180 | 1,935 | 938,236 |