1,273.00
-18(-1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,291 | 1,273 | 1,273 | 1,294 | 1,265 | 1.26M |
| February 19, 2026 | 1,261 | 1,291 | 1,291 | 1,300 | 1,254 | 2.01M |
| February 13, 2026 | 1,279 | 1,248 | 1,248 | 1,327 | 1,225 | 2.95M |
| February 12, 2026 | 1,307 | 1,281 | 1,281 | 1,307 | 1,269 | 1.3M |
| February 11, 2026 | 1,285 | 1,297 | 1,297 | 1,304 | 1,264 | 1.64M |
| February 10, 2026 | 1,266 | 1,284 | 1,284 | 1,300 | 1,256 | 1.37M |
| February 09, 2026 | 1,288 | 1,266 | 1,266 | 1,329 | 1,265 | 2.13M |
| February 06, 2026 | 1,260 | 1,286 | 1,286 | 1,330 | 1,225 | 1.94M |
| February 05, 2026 | 1,325 | 1,281 | 1,281 | 1,350 | 1,279 | 3.37M |
| February 04, 2026 | 1,296 | 1,318 | 1,318 | 1,344 | 1,295 | 5.02M |
| February 03, 2026 | 1,283 | 1,286 | 1,286 | 1,310 | 1,263 | 3.49M |
| February 02, 2026 | 1,239 | 1,283 | 1,283 | 1,373 | 1,223 | 15.63M |
| January 30, 2026 | 1,347 | 1,245 | 1,245 | 1,360 | 1,245 | 9.89M |
| January 29, 2026 | 1,252 | 1,239 | 1,239 | 1,271 | 1,210 | 3.41M |
| January 28, 2026 | 1,222 | 1,222 | 1,222 | 1,239 | 1,209 | 2.77M |
| January 27, 2026 | 1,230 | 1,211 | 1,211 | 1,232 | 1,207 | 1.32M |
| January 26, 2026 | 1,245 | 1,230 | 1,230 | 1,260 | 1,223 | 1.49M |
| January 23, 2026 | 1,244 | 1,224 | 1,224 | 1,259 | 1,218 | 1.94M |
| January 22, 2026 | 1,219 | 1,234 | 1,234 | 1,247 | 1,213 | 2.42M |
| January 21, 2026 | 1,241 | 1,212 | 1,212 | 1,264 | 1,200 | 2.61M |
| January 20, 2026 | 1,242 | 1,252 | 1,252 | 1,268 | 1,225 | 3.06M |
| January 19, 2026 | 1,242 | 1,240 | 1,240 | 1,266 | 1,228 | 3.78M |
| January 16, 2026 | 1,207 | 1,252 | 1,252 | 1,340 | 1,200 | 15.02M |
| January 15, 2026 | 1,219 | 1,209 | 1,209 | 1,243 | 1,193 | 3.01M |
| January 14, 2026 | 1,198 | 1,205 | 1,205 | 1,247 | 1,182 | 3.13M |
| January 13, 2026 | 1,244 | 1,206 | 1,206 | 1,253 | 1,204 | 3.02M |
| January 12, 2026 | 1,255 | 1,241 | 1,241 | 1,285 | 1,241 | 3.11M |
| January 09, 2026 | 1,254 | 1,267 | 1,267 | 1,324 | 1,232 | 12.55M |
| January 08, 2026 | 1,270 | 1,231 | 1,231 | 1,279 | 1,227 | 3.34M |
| January 07, 2026 | 1,250 | 1,270 | 1,270 | 1,395 | 1,222 | 30.19M |
| January 06, 2026 | 1,305 | 1,245 | 1,245 | 1,326 | 1,232 | 6.15M |
| January 05, 2026 | 1,330 | 1,301 | 1,301 | 1,394 | 1,280 | 15.93M |
| January 02, 2026 | 1,309 | 1,320 | 1,320 | 1,450 | 1,309 | 40.73M |
| December 30, 2025 | 1,369 | 1,282 | 1,282 | 1,437 | 1,282 | 32.24M |
| December 29, 2025 | 1,320 | 1,369 | 1,369 | 1,534 | 1,189 | 154.48M |
| December 26, 2025 | 1,007 | 1,310 | 1,310 | 1,310 | 1,000 | 53.75M |
| December 24, 2025 | 1,013 | 1,008 | 1,008 | 1,019 | 1,006 | 372,187 |
| December 23, 2025 | 1,040 | 1,013 | 1,013 | 1,040 | 1,013 | 367,251 |
| December 22, 2025 | 1,025 | 1,042 | 1,042 | 1,048 | 1,025 | 222,967 |
| December 19, 2025 | 1,023 | 1,033 | 1,033 | 1,038 | 1,005 | 334,920 |
| December 18, 2025 | 1,021 | 1,021 | 1,021 | 1,026 | 1,014 | 203,190 |
| December 17, 2025 | 1,030 | 1,028 | 1,028 | 1,039 | 1,026 | 143,121 |
| December 16, 2025 | 1,040 | 1,030 | 1,030 | 1,048 | 1,027 | 251,828 |
| December 15, 2025 | 1,040 | 1,047 | 1,047 | 1,055 | 1,040 | 300,598 |
| December 12, 2025 | 1,048 | 1,051 | 1,051 | 1,057 | 1,035 | 247,777 |
| December 11, 2025 | 1,040 | 1,047 | 1,047 | 1,053 | 1,035 | 414,199 |
| December 10, 2025 | 1,046 | 1,036 | 1,036 | 1,050 | 1,036 | 139,338 |
| December 09, 2025 | 1,051 | 1,047 | 1,047 | 1,061 | 1,033 | 174,202 |
| December 08, 2025 | 1,052 | 1,051 | 1,051 | 1,069 | 1,048 | 234,855 |
| December 05, 2025 | 1,052 | 1,052 | 1,052 | 1,058 | 1,035 | 135,993 |
| December 04, 2025 | 1,056 | 1,046 | 1,046 | 1,060 | 1,031 | 375,613 |
| December 03, 2025 | 1,060 | 1,060 | 1,060 | 1,069 | 1,053 | 158,676 |
| December 02, 2025 | 1,039 | 1,055 | 1,055 | 1,062 | 1,039 | 171,424 |
| December 01, 2025 | 1,053 | 1,048 | 1,048 | 1,076 | 1,046 | 265,042 |
| November 28, 2025 | 1,030 | 1,053 | 1,053 | 1,054 | 1,030 | 272,497 |
| November 27, 2025 | 1,033 | 1,030 | 1,030 | 1,048 | 1,030 | 120,375 |
| November 26, 2025 | 1,016 | 1,031 | 1,031 | 1,037 | 1,016 | 223,804 |
| November 25, 2025 | 1,027 | 1,017 | 1,017 | 1,040 | 1,016 | 202,699 |
| November 24, 2025 | 1,026 | 1,022 | 1,022 | 1,030 | 1,015 | 138,527 |
| November 21, 2025 | 1,029 | 1,028 | 1,028 | 1,038 | 1,017 | 189,283 |