1,385.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,398 | 1,385 | 1,385 | 1,398 | 1,385 | 45,061 |
| February 19, 2026 | 1,388 | 1,385 | 1,385 | 1,415 | 1,373 | 107,600 |
| February 13, 2026 | 1,370 | 1,388 | 1,388 | 1,389 | 1,354 | 40,938 |
| February 12, 2026 | 1,389 | 1,374 | 1,374 | 1,389 | 1,373 | 36,383 |
| February 11, 2026 | 1,359 | 1,380 | 1,380 | 1,385 | 1,359 | 32,596 |
| February 10, 2026 | 1,346 | 1,363 | 1,363 | 1,376 | 1,340 | 104,909 |
| February 09, 2026 | 1,343 | 1,346 | 1,346 | 1,352 | 1,328 | 76,622 |
| February 06, 2026 | 1,353 | 1,343 | 1,343 | 1,358 | 1,324 | 51,225 |
| February 05, 2026 | 1,352 | 1,350 | 1,350 | 1,366 | 1,348 | 29,688 |
| February 04, 2026 | 1,352 | 1,362 | 1,362 | 1,369 | 1,350 | 55,761 |
| February 03, 2026 | 1,370 | 1,352 | 1,352 | 1,370 | 1,341 | 79,001 |
| February 02, 2026 | 1,370 | 1,355 | 1,355 | 1,375 | 1,335 | 67,832 |
| January 30, 2026 | 1,398 | 1,370 | 1,370 | 1,400 | 1,356 | 67,269 |
| January 29, 2026 | 1,392 | 1,381 | 1,381 | 1,392 | 1,368 | 71,159 |
| January 28, 2026 | 1,397 | 1,392 | 1,392 | 1,398 | 1,374 | 150,685 |
| January 27, 2026 | 1,407 | 1,397 | 1,397 | 1,407 | 1,388 | 31,162 |
| January 26, 2026 | 1,388 | 1,399 | 1,399 | 1,407 | 1,385 | 21,768 |
| January 23, 2026 | 1,393 | 1,388 | 1,388 | 1,398 | 1,371 | 34,668 |
| January 22, 2026 | 1,357 | 1,380 | 1,380 | 1,385 | 1,351 | 141,615 |
| January 21, 2026 | 1,387 | 1,370 | 1,370 | 1,387 | 1,370 | 56,577 |
| January 20, 2026 | 1,401 | 1,382 | 1,382 | 1,435 | 1,377 | 181,120 |
| January 19, 2026 | 1,411 | 1,401 | 1,401 | 1,460 | 1,401 | 80,146 |
| January 16, 2026 | 1,405 | 1,423 | 1,423 | 1,447 | 1,405 | 35,710 |
| January 15, 2026 | 1,429 | 1,420 | 1,420 | 1,448 | 1,416 | 31,335 |
| January 14, 2026 | 1,428 | 1,429 | 1,429 | 1,441 | 1,422 | 52,143 |
| January 13, 2026 | 1,429 | 1,427 | 1,427 | 1,444 | 1,363 | 124,693 |
| January 12, 2026 | 1,401 | 1,426 | 1,426 | 1,440 | 1,401 | 35,395 |
| January 09, 2026 | 1,388 | 1,401 | 1,401 | 1,409 | 1,370 | 61,173 |
| January 08, 2026 | 1,394 | 1,388 | 1,388 | 1,415 | 1,349 | 147,455 |
| January 07, 2026 | 1,445 | 1,391 | 1,391 | 1,445 | 1,345 | 107,384 |
| January 06, 2026 | 1,462 | 1,430 | 1,430 | 1,462 | 1,430 | 44,846 |
| January 05, 2026 | 1,470 | 1,462 | 1,462 | 1,481 | 1,425 | 90,284 |
| January 02, 2026 | 1,483 | 1,449 | 1,449 | 1,483 | 1,449 | 77,883 |
| December 30, 2025 | 1,481 | 1,475 | 1,475 | 1,485 | 1,471 | 32,411 |
| December 29, 2025 | 1,499 | 1,480 | 1,480 | 1,500 | 1,467 | 55,974 |
| December 26, 2025 | 1,501 | 1,483 | 1,483 | 1,501 | 1,478 | 21,069 |
| December 24, 2025 | 1,500 | 1,482 | 1,482 | 1,505 | 1,482 | 7,731 |
| December 23, 2025 | 1,486 | 1,492 | 1,492 | 1,505 | 1,481 | 36,869 |
| December 22, 2025 | 1,490 | 1,496 | 1,496 | 1,539 | 1,483 | 39,267 |
| December 19, 2025 | 1,497 | 1,495 | 1,495 | 1,505 | 1,493 | 21,233 |
| December 18, 2025 | 1,483 | 1,499 | 1,499 | 1,530 | 1,480 | 20,732 |
| December 17, 2025 | 1,484 | 1,494 | 1,494 | 1,500 | 1,484 | 16,772 |
| December 16, 2025 | 1,557 | 1,484 | 1,484 | 1,557 | 1,480 | 81,283 |
| December 15, 2025 | 1,497 | 1,507 | 1,507 | 1,511 | 1,496 | 21,042 |
| December 12, 2025 | 1,510 | 1,497 | 1,497 | 1,536 | 1,485 | 32,377 |
| December 11, 2025 | 1,503 | 1,502 | 1,502 | 1,523 | 1,482 | 58,176 |
| December 10, 2025 | 1,461 | 1,499 | 1,499 | 1,500 | 1,449 | 48,658 |
| December 09, 2025 | 1,444 | 1,461 | 1,461 | 1,464 | 1,432 | 28,057 |
| December 08, 2025 | 1,465 | 1,444 | 1,444 | 1,500 | 1,430 | 65,576 |
| December 05, 2025 | 1,461 | 1,453 | 1,453 | 1,468 | 1,438 | 78,232 |
| December 04, 2025 | 1,468 | 1,453 | 1,453 | 1,468 | 1,450 | 18,611 |
| December 03, 2025 | 1,511 | 1,456 | 1,456 | 1,532 | 1,456 | 107,556 |
| December 02, 2025 | 1,496 | 1,485 | 1,485 | 1,496 | 1,467 | 14,177 |
| December 01, 2025 | 1,506 | 1,467 | 1,467 | 1,509 | 1,467 | 85,241 |
| November 28, 2025 | 1,518 | 1,481 | 1,481 | 1,518 | 1,481 | 61,492 |
| November 27, 2025 | 1,534 | 1,502 | 1,502 | 1,535 | 1,498 | 55,266 |
| November 26, 2025 | 1,528 | 1,524 | 1,524 | 1,596 | 1,506 | 31,308 |
| November 25, 2025 | 1,531 | 1,528 | 1,528 | 1,570 | 1,488 | 37,951 |
| November 24, 2025 | 1,552 | 1,529 | 1,529 | 1,600 | 1,529 | 29,693 |
| November 21, 2025 | 1,556 | 1,552 | 1,552 | 1,620 | 1,530 | 46,719 |