1,107.00
-8(-0.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,115 | 1,107 | 1,107 | 1,118 | 1,106 | 675,882 |
| February 19, 2026 | 1,116 | 1,115 | 1,115 | 1,130 | 1,106 | 1.08M |
| February 13, 2026 | 1,105 | 1,113 | 1,113 | 1,121 | 1,066 | 907,015 |
| February 12, 2026 | 1,116 | 1,114 | 1,114 | 1,122 | 1,100 | 402,981 |
| February 11, 2026 | 1,101 | 1,104 | 1,104 | 1,105 | 1,090 | 319,786 |
| February 10, 2026 | 1,104 | 1,100 | 1,100 | 1,109 | 1,086 | 604,475 |
| February 09, 2026 | 1,116 | 1,100 | 1,100 | 1,120 | 1,096 | 503,797 |
| February 06, 2026 | 1,088 | 1,104 | 1,104 | 1,120 | 1,051 | 1.13M |
| February 05, 2026 | 1,091 | 1,088 | 1,088 | 1,105 | 1,084 | 459,795 |
| February 04, 2026 | 1,056 | 1,090 | 1,090 | 1,104 | 1,053 | 830,807 |
| February 03, 2026 | 1,057 | 1,056 | 1,056 | 1,063 | 1,040 | 953,752 |
| February 02, 2026 | 1,077 | 1,059 | 1,059 | 1,077 | 1,055 | 442,079 |
| January 30, 2026 | 1,078 | 1,077 | 1,077 | 1,087 | 1,059 | 459,856 |
| January 29, 2026 | 1,070 | 1,073 | 1,073 | 1,076 | 1,058 | 360,765 |
| January 28, 2026 | 1,081 | 1,070 | 1,070 | 1,090 | 1,066 | 428,794 |
| January 27, 2026 | 1,086 | 1,081 | 1,081 | 1,097 | 1,072 | 271,611 |
| January 26, 2026 | 1,076 | 1,086 | 1,086 | 1,094 | 1,076 | 263,907 |
| January 23, 2026 | 1,065 | 1,076 | 1,076 | 1,080 | 1,062 | 417,974 |
| January 22, 2026 | 1,067 | 1,069 | 1,069 | 1,082 | 1,067 | 228,069 |
| January 21, 2026 | 1,083 | 1,067 | 1,067 | 1,089 | 1,060 | 311,810 |
| January 20, 2026 | 1,069 | 1,084 | 1,084 | 1,093 | 1,066 | 309,017 |
| January 19, 2026 | 1,075 | 1,069 | 1,069 | 1,075 | 1,060 | 485,954 |
| January 16, 2026 | 1,072 | 1,075 | 1,075 | 1,080 | 1,065 | 396,273 |
| January 15, 2026 | 1,076 | 1,070 | 1,070 | 1,080 | 1,064 | 330,867 |
| January 14, 2026 | 1,068 | 1,076 | 1,076 | 1,082 | 1,064 | 453,234 |
| January 13, 2026 | 1,069 | 1,069 | 1,069 | 1,072 | 1,056 | 416,074 |
| January 12, 2026 | 1,060 | 1,065 | 1,065 | 1,075 | 1,058 | 314,625 |
| January 09, 2026 | 1,050 | 1,066 | 1,066 | 1,068 | 1,050 | 219,468 |
| January 08, 2026 | 1,064 | 1,053 | 1,053 | 1,064 | 1,051 | 449,870 |
| January 07, 2026 | 1,072 | 1,064 | 1,064 | 1,075 | 1,055 | 539,639 |
| January 06, 2026 | 1,075 | 1,072 | 1,072 | 1,087 | 1,069 | 403,655 |
| January 05, 2026 | 1,089 | 1,077 | 1,077 | 1,096 | 1,074 | 627,185 |
| January 02, 2026 | 1,110 | 1,091 | 1,091 | 1,110 | 1,089 | 567,628 |
| December 30, 2025 | 1,111 | 1,105 | 1,105 | 1,116 | 1,105 | 264,969 |
| December 29, 2025 | 1,125 | 1,113 | 1,113 | 1,126 | 1,110 | 328,046 |
| December 26, 2025 | 1,133 | 1,126 | 1,126 | 1,144 | 1,124 | 318,834 |
| December 24, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,130 | 228,571 |
| December 23, 2025 | 1,136 | 1,138 | 1,138 | 1,151 | 1,126 | 604,737 |
| December 22, 2025 | 1,141 | 1,142 | 1,142 | 1,150 | 1,130 | 585,699 |
| December 19, 2025 | 1,126 | 1,139 | 1,139 | 1,144 | 1,119 | 445,563 |
| December 18, 2025 | 1,137 | 1,124 | 1,124 | 1,139 | 1,120 | 319,552 |
| December 17, 2025 | 1,127 | 1,137 | 1,137 | 1,147 | 1,120 | 744,883 |
| December 16, 2025 | 1,133 | 1,129 | 1,129 | 1,148 | 1,122 | 552,497 |
| December 15, 2025 | 1,146 | 1,133 | 1,133 | 1,151 | 1,128 | 431,252 |
| December 12, 2025 | 1,139 | 1,140 | 1,140 | 1,154 | 1,122 | 521,535 |
| December 11, 2025 | 1,125 | 1,134 | 1,134 | 1,154 | 1,118 | 1.23M |
| December 10, 2025 | 1,115 | 1,116 | 1,116 | 1,124 | 1,112 | 178,417 |
| December 09, 2025 | 1,117 | 1,119 | 1,119 | 1,122 | 1,110 | 581,682 |
| December 08, 2025 | 1,135 | 1,121 | 1,121 | 1,139 | 1,119 | 741,898 |
| December 05, 2025 | 1,146 | 1,135 | 1,135 | 1,146 | 1,128 | 336,469 |
| December 04, 2025 | 1,141 | 1,136 | 1,136 | 1,149 | 1,131 | 522,732 |
| December 03, 2025 | 1,136 | 1,141 | 1,141 | 1,144 | 1,128 | 476,890 |
| December 02, 2025 | 1,137 | 1,136 | 1,136 | 1,138 | 1,122 | 233,065 |
| December 01, 2025 | 1,120 | 1,124 | 1,124 | 1,138 | 1,119 | 803,751 |
| November 28, 2025 | 1,120 | 1,121 | 1,121 | 1,129 | 1,107 | 444,250 |
| November 27, 2025 | 1,117 | 1,113 | 1,113 | 1,126 | 1,112 | 217,340 |
| November 26, 2025 | 1,092 | 1,113 | 1,113 | 1,118 | 1,090 | 313,357 |
| November 25, 2025 | 1,106 | 1,092 | 1,092 | 1,121 | 1,091 | 475,957 |
| November 24, 2025 | 1,122 | 1,111 | 1,111 | 1,122 | 1,102 | 387,927 |
| November 21, 2025 | 1,120 | 1,112 | 1,112 | 1,120 | 1,101 | 569,032 |