2,055.00
-20(-0.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,070 | 2,055 | 2,055 | 2,090 | 2,045 | 565,554 |
| February 19, 2026 | 1,994 | 2,075 | 2,075 | 2,100 | 1,961 | 1.27M |
| February 13, 2026 | 1,958 | 1,965 | 1,965 | 1,987 | 1,953 | 382,600 |
| February 12, 2026 | 1,969 | 1,971 | 1,971 | 1,988 | 1,950 | 271,998 |
| February 11, 2026 | 1,980 | 1,969 | 1,969 | 1,998 | 1,954 | 370,977 |
| February 10, 2026 | 1,969 | 1,984 | 1,984 | 2,025 | 1,958 | 704,518 |
| February 09, 2026 | 1,969 | 1,969 | 1,969 | 2,000 | 1,950 | 524,766 |
| February 06, 2026 | 1,896 | 1,968 | 1,968 | 2,015 | 1,828 | 1.03M |
| February 05, 2026 | 1,969 | 1,920 | 1,920 | 1,980 | 1,917 | 344,591 |
| February 04, 2026 | 1,949 | 1,972 | 1,972 | 1,982 | 1,914 | 446,089 |
| February 03, 2026 | 1,882 | 1,940 | 1,940 | 1,946 | 1,866 | 443,156 |
| February 02, 2026 | 1,909 | 1,862 | 1,862 | 1,930 | 1,855 | 532,529 |
| January 30, 2026 | 1,862 | 1,911 | 1,911 | 1,931 | 1,831 | 640,943 |
| January 29, 2026 | 1,855 | 1,862 | 1,862 | 1,865 | 1,823 | 388,957 |
| January 28, 2026 | 1,884 | 1,855 | 1,855 | 1,884 | 1,838 | 283,331 |
| January 27, 2026 | 1,869 | 1,861 | 1,861 | 1,898 | 1,831 | 237,806 |
| January 26, 2026 | 1,875 | 1,869 | 1,869 | 1,906 | 1,855 | 292,001 |
| January 23, 2026 | 1,828 | 1,875 | 1,875 | 1,877 | 1,811 | 471,101 |
| January 22, 2026 | 1,864 | 1,828 | 1,828 | 1,873 | 1,828 | 384,311 |
| January 21, 2026 | 1,880 | 1,864 | 1,864 | 1,880 | 1,815 | 378,536 |
| January 20, 2026 | 1,908 | 1,905 | 1,905 | 1,920 | 1,881 | 344,745 |
| January 19, 2026 | 1,887 | 1,904 | 1,904 | 1,922 | 1,873 | 506,103 |
| January 16, 2026 | 1,814 | 1,880 | 1,880 | 1,887 | 1,793 | 498,437 |
| January 15, 2026 | 1,814 | 1,802 | 1,802 | 1,821 | 1,775 | 382,820 |
| January 14, 2026 | 1,839 | 1,822 | 1,822 | 1,839 | 1,798 | 325,369 |
| January 13, 2026 | 1,845 | 1,838 | 1,838 | 1,867 | 1,807 | 398,508 |
| January 12, 2026 | 1,827 | 1,858 | 1,858 | 1,862 | 1,823 | 285,682 |
| January 09, 2026 | 1,853 | 1,827 | 1,827 | 1,853 | 1,815 | 322,091 |
| January 08, 2026 | 1,847 | 1,835 | 1,835 | 1,860 | 1,817 | 225,937 |
| January 07, 2026 | 1,871 | 1,840 | 1,840 | 1,877 | 1,824 | 608,996 |
| January 06, 2026 | 1,900 | 1,877 | 1,877 | 1,917 | 1,869 | 256,106 |
| January 05, 2026 | 1,925 | 1,890 | 1,890 | 1,931 | 1,867 | 412,327 |
| January 02, 2026 | 1,894 | 1,931 | 1,931 | 1,932 | 1,887 | 533,342 |
| December 30, 2025 | 1,890 | 1,886 | 1,886 | 1,909 | 1,873 | 165,553 |
| December 29, 2025 | 1,898 | 1,899 | 1,899 | 1,909 | 1,872 | 194,885 |
| December 26, 2025 | 1,900 | 1,900 | 1,900 | 1,923 | 1,875 | 289,194 |
| December 24, 2025 | 1,923 | 1,900 | 1,900 | 1,924 | 1,891 | 155,251 |
| December 23, 2025 | 1,940 | 1,920 | 1,920 | 1,968 | 1,901 | 434,873 |
| December 22, 2025 | 1,965 | 1,940 | 1,940 | 1,982 | 1,933 | 261,087 |
| December 19, 2025 | 1,940 | 1,959 | 1,959 | 1,967 | 1,900 | 305,594 |
| December 18, 2025 | 1,912 | 1,934 | 1,934 | 1,950 | 1,880 | 274,841 |
| December 17, 2025 | 1,916 | 1,911 | 1,911 | 1,956 | 1,897 | 303,295 |
| December 16, 2025 | 1,979 | 1,911 | 1,911 | 1,979 | 1,911 | 344,802 |
| December 15, 2025 | 1,948 | 1,948 | 1,948 | 1,995 | 1,935 | 409,819 |
| December 12, 2025 | 1,930 | 1,948 | 1,948 | 1,949 | 1,900 | 600,008 |
| December 11, 2025 | 1,865 | 1,912 | 1,912 | 1,920 | 1,836 | 664,698 |
| December 10, 2025 | 1,830 | 1,850 | 1,850 | 1,870 | 1,806 | 317,426 |
| December 09, 2025 | 1,799 | 1,827 | 1,827 | 1,827 | 1,780 | 239,265 |
| December 08, 2025 | 1,825 | 1,815 | 1,815 | 1,839 | 1,786 | 338,189 |
| December 05, 2025 | 1,800 | 1,829 | 1,829 | 1,835 | 1,786 | 380,879 |
| December 04, 2025 | 1,802 | 1,793 | 1,793 | 1,802 | 1,768 | 282,755 |
| December 03, 2025 | 1,798 | 1,799 | 1,799 | 1,807 | 1,793 | 230,401 |
| December 02, 2025 | 1,774 | 1,798 | 1,798 | 1,808 | 1,763 | 251,364 |
| December 01, 2025 | 1,804 | 1,780 | 1,780 | 1,819 | 1,770 | 481,408 |
| November 28, 2025 | 1,802 | 1,803 | 1,803 | 1,813 | 1,792 | 321,515 |
| November 27, 2025 | 1,808 | 1,800 | 1,800 | 1,823 | 1,784 | 303,222 |
| November 26, 2025 | 1,770 | 1,799 | 1,799 | 1,805 | 1,770 | 207,689 |
| November 25, 2025 | 1,774 | 1,768 | 1,768 | 1,811 | 1,758 | 395,760 |
| November 24, 2025 | 1,792 | 1,771 | 1,771 | 1,820 | 1,758 | 317,555 |
| November 21, 2025 | 1,793 | 1,790 | 1,790 | 1,826 | 1,781 | 390,050 |