1,219.00
-4(-0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,223 | 1,219 | 1,219 | 1,248 | 1,200 | 166,114 |
| February 19, 2026 | 1,182 | 1,223 | 1,223 | 1,298 | 1,182 | 338,687 |
| February 13, 2026 | 1,211 | 1,182 | 1,182 | 1,221 | 1,135 | 293,161 |
| February 12, 2026 | 1,126 | 1,226 | 1,226 | 1,280 | 1,104 | 2.09M |
| February 11, 2026 | 1,095 | 1,126 | 1,126 | 1,148 | 1,094 | 163,200 |
| February 10, 2026 | 1,080 | 1,095 | 1,095 | 1,109 | 1,080 | 90,539 |
| February 09, 2026 | 1,107 | 1,091 | 1,091 | 1,122 | 1,080 | 183,561 |
| February 06, 2026 | 1,179 | 1,107 | 1,107 | 1,185 | 1,089 | 279,528 |
| February 05, 2026 | 1,279 | 1,200 | 1,200 | 1,279 | 1,136 | 723,286 |
| February 04, 2026 | 1,099 | 1,286 | 1,286 | 1,358 | 1,098 | 3.29M |
| February 03, 2026 | 1,057 | 1,099 | 1,099 | 1,125 | 1,045 | 370,936 |
| February 02, 2026 | 1,055 | 1,057 | 1,057 | 1,110 | 1,030 | 152,328 |
| January 30, 2026 | 1,064 | 1,055 | 1,055 | 1,064 | 1,031 | 151,586 |
| January 29, 2026 | 1,085 | 1,050 | 1,050 | 1,085 | 1,043 | 112,461 |
| January 28, 2026 | 1,056 | 1,085 | 1,085 | 1,109 | 1,029 | 281,062 |
| January 27, 2026 | 1,029 | 1,056 | 1,056 | 1,060 | 1,025 | 108,213 |
| January 26, 2026 | 1,065 | 1,037 | 1,037 | 1,065 | 1,011 | 95,864 |
| January 23, 2026 | 1,100 | 1,065 | 1,065 | 1,100 | 1,056 | 158,603 |
| January 22, 2026 | 1,104 | 1,100 | 1,100 | 1,104 | 1,070 | 184,311 |
| January 21, 2026 | 1,026 | 1,104 | 1,104 | 1,128 | 1,015 | 699,485 |
| January 20, 2026 | 982 | 1,026 | 1,026 | 1,040 | 976 | 466,393 |
| January 19, 2026 | 971 | 982 | 982 | 992 | 960 | 180,433 |
| January 16, 2026 | 974 | 971 | 971 | 985 | 955 | 89,579 |
| January 15, 2026 | 995 | 977 | 977 | 995 | 960 | 60,145 |
| January 14, 2026 | 952 | 995 | 995 | 1,037 | 952 | 395,883 |
| January 13, 2026 | 938 | 952 | 952 | 970 | 934 | 78,694 |
| January 12, 2026 | 940 | 946 | 946 | 964 | 938 | 66,407 |
| January 09, 2026 | 952 | 949 | 949 | 952 | 920 | 62,799 |
| January 08, 2026 | 948 | 948 | 948 | 950 | 922 | 89,149 |
| January 07, 2026 | 948 | 948 | 948 | 968 | 923 | 63,191 |
| January 06, 2026 | 965 | 948 | 948 | 985 | 944 | 128,442 |
| January 05, 2026 | 954 | 963 | 963 | 975 | 936 | 85,709 |
| January 02, 2026 | 935 | 954 | 954 | 967 | 920 | 72,677 |
| December 30, 2025 | 939 | 920 | 920 | 992 | 900 | 293,710 |
| December 29, 2025 | 930 | 958 | 958 | 958 | 899 | 208,031 |
| December 26, 2025 | 965 | 930 | 930 | 998 | 923 | 213,113 |
| December 24, 2025 | 986 | 965 | 965 | 989 | 940 | 156,144 |
| December 23, 2025 | 963 | 986 | 986 | 1,070 | 929 | 1.1M |
| December 22, 2025 | 1,010 | 949 | 949 | 1,010 | 912 | 544,176 |
| December 19, 2025 | 955 | 1,000 | 1,000 | 1,047 | 939 | 508,837 |
| December 18, 2025 | 946 | 948 | 948 | 995 | 930 | 255,362 |
| December 17, 2025 | 1,030 | 962 | 962 | 1,058 | 951 | 1.28M |
| December 16, 2025 | 916 | 1,030 | 1,030 | 1,096 | 911 | 5.16M |
| December 15, 2025 | 821 | 896 | 896 | 1,045 | 817 | 2.02M |
| December 12, 2025 | 815 | 821 | 821 | 829 | 810 | 47,441 |
| December 11, 2025 | 819 | 815 | 815 | 819 | 812 | 23,081 |
| December 10, 2025 | 830 | 819 | 819 | 831 | 818 | 21,008 |
| December 09, 2025 | 818 | 830 | 830 | 830 | 813 | 34,061 |
| December 08, 2025 | 826 | 820 | 820 | 834 | 818 | 15,396 |
| December 05, 2025 | 820 | 822 | 822 | 838 | 817 | 15,397 |
| December 04, 2025 | 839 | 819 | 819 | 839 | 815 | 12,275 |
| December 03, 2025 | 826 | 826 | 826 | 833 | 817 | 29,809 |
| December 02, 2025 | 822 | 825 | 825 | 837 | 815 | 51,550 |
| December 01, 2025 | 826 | 821 | 821 | 845 | 819 | 12,374 |
| November 28, 2025 | 825 | 826 | 826 | 844 | 820 | 59,263 |
| November 27, 2025 | 822 | 821 | 821 | 848 | 818 | 20,183 |
| November 26, 2025 | 826 | 821 | 821 | 827 | 821 | 8,629 |
| November 25, 2025 | 818 | 821 | 821 | 830 | 816 | 17,789 |
| November 24, 2025 | 831 | 820 | 820 | 831 | 815 | 35,477 |
| November 21, 2025 | 848 | 838 | 838 | 848 | 810 | 33,021 |