1,890.00
+26(+1.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,900 | 1,890 | 1,890 | 1,928 | 1,864 | 3.85M |
| February 19, 2026 | 1,801 | 1,864 | 1,864 | 1,870 | 1,797 | 1.77M |
| February 13, 2026 | 1,800 | 1,794 | 1,794 | 1,825 | 1,750 | 1.33M |
| February 12, 2026 | 1,812 | 1,817 | 1,817 | 1,824 | 1,801 | 711,408 |
| February 11, 2026 | 1,815 | 1,806 | 1,806 | 1,840 | 1,799 | 887,547 |
| February 10, 2026 | 1,787 | 1,813 | 1,813 | 1,817 | 1,784 | 737,370 |
| February 09, 2026 | 1,779 | 1,786 | 1,786 | 1,830 | 1,779 | 843,043 |
| February 06, 2026 | 1,780 | 1,771 | 1,771 | 1,797 | 1,717 | 1.16M |
| February 05, 2026 | 1,862 | 1,801 | 1,801 | 1,879 | 1,800 | 1.33M |
| February 04, 2026 | 1,836 | 1,878 | 1,878 | 1,882 | 1,810 | 1.58M |
| February 03, 2026 | 1,782 | 1,837 | 1,837 | 1,839 | 1,782 | 1.2M |
| February 02, 2026 | 1,841 | 1,780 | 1,780 | 1,848 | 1,779 | 1.55M |
| January 30, 2026 | 1,903 | 1,841 | 1,841 | 1,903 | 1,829 | 2.31M |
| January 29, 2026 | 1,900 | 1,903 | 1,903 | 1,903 | 1,845 | 1.94M |
| January 28, 2026 | 1,891 | 1,900 | 1,900 | 1,911 | 1,873 | 1.77M |
| January 27, 2026 | 1,885 | 1,898 | 1,898 | 1,930 | 1,868 | 2.71M |
| January 26, 2026 | 1,904 | 1,885 | 1,885 | 1,909 | 1,870 | 2.12M |
| January 23, 2026 | 2,015 | 1,903 | 1,903 | 2,015 | 1,903 | 4.45M |
| January 22, 2026 | 1,900 | 2,015 | 2,015 | 2,130 | 1,885 | 13.75M |
| January 21, 2026 | 2,250 | 1,884 | 1,884 | 2,340 | 1,866 | 25.92M |
| January 20, 2026 | 1,760 | 1,897 | 1,897 | 1,964 | 1,759 | 11.24M |
| January 19, 2026 | 1,720 | 1,751 | 1,751 | 1,795 | 1,710 | 2.26M |
| January 16, 2026 | 1,768 | 1,696 | 1,696 | 1,808 | 1,691 | 2.8M |
| January 15, 2026 | 1,758 | 1,765 | 1,765 | 1,896 | 1,705 | 12.35M |
| January 14, 2026 | 1,685 | 1,693 | 1,693 | 1,705 | 1,661 | 1.01M |
| January 13, 2026 | 1,691 | 1,685 | 1,685 | 1,714 | 1,660 | 956,671 |
| January 12, 2026 | 1,690 | 1,703 | 1,703 | 1,734 | 1,679 | 1.34M |
| January 09, 2026 | 1,651 | 1,685 | 1,685 | 1,689 | 1,643 | 925,987 |
| January 08, 2026 | 1,675 | 1,649 | 1,649 | 1,692 | 1,648 | 970,696 |
| January 07, 2026 | 1,729 | 1,688 | 1,688 | 1,732 | 1,670 | 1.17M |
| January 06, 2026 | 1,765 | 1,730 | 1,730 | 1,787 | 1,715 | 1.77M |
| January 05, 2026 | 1,727 | 1,767 | 1,767 | 1,837 | 1,727 | 3.52M |
| January 02, 2026 | 1,721 | 1,699 | 1,699 | 1,730 | 1,675 | 1.4M |
| December 30, 2025 | 1,745 | 1,717 | 1,717 | 1,795 | 1,700 | 2.79M |
| December 29, 2025 | 1,671 | 1,750 | 1,750 | 1,770 | 1,669 | 2.4M |
| December 26, 2025 | 1,711 | 1,680 | 1,680 | 1,718 | 1,658 | 2.34M |
| December 24, 2025 | 1,650 | 1,717 | 1,717 | 1,725 | 1,650 | 3.8M |
| December 23, 2025 | 1,615 | 1,643 | 1,643 | 1,688 | 1,608 | 9.04M |
| December 22, 2025 | 1,845 | 1,840 | 1,840 | 1,890 | 1,834 | 948,430 |
| December 19, 2025 | 1,805 | 1,845 | 1,845 | 1,845 | 1,790 | 911,244 |
| December 18, 2025 | 1,813 | 1,800 | 1,800 | 1,822 | 1,794 | 795,834 |
| December 17, 2025 | 1,863 | 1,837 | 1,837 | 1,901 | 1,835 | 638,745 |
| December 16, 2025 | 1,922 | 1,862 | 1,862 | 1,928 | 1,862 | 695,699 |
| December 15, 2025 | 1,957 | 1,928 | 1,928 | 1,957 | 1,911 | 578,699 |
| December 12, 2025 | 1,962 | 1,957 | 1,957 | 1,982 | 1,934 | 797,706 |
| December 11, 2025 | 1,950 | 1,960 | 1,960 | 2,020 | 1,927 | 1.41M |
| December 10, 2025 | 1,913 | 1,926 | 1,926 | 1,928 | 1,904 | 449,391 |
| December 09, 2025 | 1,943 | 1,913 | 1,913 | 1,950 | 1,907 | 622,210 |
| December 08, 2025 | 1,984 | 1,955 | 1,955 | 2,025 | 1,930 | 1.26M |
| December 05, 2025 | 1,861 | 1,975 | 1,975 | 1,994 | 1,850 | 2.19M |
| December 04, 2025 | 1,908 | 1,857 | 1,857 | 1,910 | 1,850 | 1.04M |
| December 03, 2025 | 1,902 | 1,912 | 1,912 | 1,924 | 1,882 | 887,786 |
| December 02, 2025 | 1,912 | 1,901 | 1,901 | 1,933 | 1,886 | 722,228 |
| December 01, 2025 | 2,010 | 1,915 | 1,915 | 2,080 | 1,905 | 1.98M |
| November 28, 2025 | 2,000 | 1,966 | 1,966 | 2,035 | 1,917 | 1.25M |
| November 27, 2025 | 2,000 | 2,000 | 2,000 | 2,045 | 1,995 | 597,857 |
| November 26, 2025 | 1,963 | 1,997 | 1,997 | 2,015 | 1,963 | 585,295 |
| November 25, 2025 | 1,949 | 1,962 | 1,962 | 2,075 | 1,941 | 1.14M |
| November 24, 2025 | 1,949 | 1,950 | 1,950 | 1,967 | 1,898 | 842,664 |
| November 21, 2025 | 1,990 | 1,932 | 1,932 | 1,990 | 1,916 | 791,384 |