2,045.00
+45(+2.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,005 | 2,045 | 2,045 | 2,060 | 1,999 | 356,892 |
| February 19, 2026 | 1,966 | 2,000 | 2,000 | 2,020 | 1,966 | 372,869 |
| February 13, 2026 | 1,966 | 1,966 | 1,966 | 1,970 | 1,951 | 110,356 |
| February 12, 2026 | 1,966 | 1,966 | 1,966 | 1,980 | 1,955 | 54,288 |
| February 11, 2026 | 1,961 | 1,966 | 1,966 | 1,970 | 1,952 | 102,612 |
| February 10, 2026 | 1,973 | 1,963 | 1,963 | 1,973 | 1,941 | 136,029 |
| February 09, 2026 | 1,943 | 1,943 | 1,943 | 1,984 | 1,908 | 51,447 |
| February 06, 2026 | 1,916 | 1,943 | 1,943 | 1,956 | 1,902 | 127,689 |
| February 05, 2026 | 1,950 | 1,967 | 1,967 | 1,980 | 1,940 | 176,969 |
| February 04, 2026 | 1,923 | 1,950 | 1,950 | 1,958 | 1,915 | 137,007 |
| February 03, 2026 | 1,925 | 1,923 | 1,923 | 1,925 | 1,911 | 47,475 |
| February 02, 2026 | 1,935 | 1,909 | 1,909 | 1,935 | 1,898 | 194,926 |
| January 30, 2026 | 1,928 | 1,936 | 1,936 | 1,938 | 1,914 | 191,547 |
| January 29, 2026 | 1,911 | 1,919 | 1,919 | 1,925 | 1,898 | 103,487 |
| January 28, 2026 | 1,909 | 1,911 | 1,911 | 1,922 | 1,902 | 97,772 |
| January 27, 2026 | 1,922 | 1,912 | 1,912 | 1,928 | 1,902 | 83,761 |
| January 26, 2026 | 1,914 | 1,914 | 1,914 | 1,928 | 1,906 | 62,628 |
| January 23, 2026 | 1,909 | 1,913 | 1,913 | 1,922 | 1,892 | 43,021 |
| January 22, 2026 | 1,917 | 1,898 | 1,898 | 1,917 | 1,889 | 73,196 |
| January 21, 2026 | 1,917 | 1,909 | 1,909 | 1,930 | 1,888 | 78,583 |
| January 20, 2026 | 1,899 | 1,918 | 1,918 | 1,925 | 1,880 | 86,064 |
| January 19, 2026 | 1,902 | 1,888 | 1,888 | 1,902 | 1,876 | 159,545 |
| January 16, 2026 | 1,905 | 1,902 | 1,902 | 1,929 | 1,888 | 60,845 |
| January 15, 2026 | 1,920 | 1,903 | 1,903 | 1,940 | 1,895 | 85,311 |
| January 14, 2026 | 1,908 | 1,910 | 1,910 | 1,914 | 1,890 | 81,708 |
| January 13, 2026 | 1,925 | 1,903 | 1,903 | 1,925 | 1,894 | 136,278 |
| January 12, 2026 | 1,918 | 1,910 | 1,910 | 1,935 | 1,898 | 135,747 |
| January 09, 2026 | 1,908 | 1,919 | 1,919 | 1,933 | 1,898 | 78,661 |
| January 08, 2026 | 1,941 | 1,903 | 1,903 | 1,941 | 1,902 | 148,301 |
| January 07, 2026 | 1,981 | 1,941 | 1,941 | 1,981 | 1,935 | 175,693 |
| January 06, 2026 | 1,972 | 1,970 | 1,970 | 1,984 | 1,964 | 137,972 |
| January 05, 2026 | 1,990 | 1,972 | 1,972 | 1,993 | 1,968 | 185,295 |
| January 02, 2026 | 1,990 | 1,989 | 1,989 | 1,999 | 1,986 | 171,887 |
| December 30, 2025 | 2,010 | 2,010 | 2,010 | 2,010 | 1,997 | 91,751 |
| December 29, 2025 | 2,025 | 2,010 | 2,010 | 2,035 | 2,005 | 93,949 |
| December 26, 2025 | 2,045 | 2,040 | 2,040 | 2,050 | 2,025 | 135,290 |
| December 24, 2025 | 2,040 | 2,040 | 2,040 | 2,050 | 2,032 | 116,550 |
| December 23, 2025 | 2,050 | 2,045 | 2,045 | 2,065 | 2,025 | 91,069 |
| December 22, 2025 | 2,055 | 2,045 | 2,045 | 2,070 | 2,035 | 189,610 |
| December 19, 2025 | 2,035 | 2,065 | 2,065 | 2,075 | 2,025 | 266,494 |
| December 18, 2025 | 2,040 | 2,030 | 2,030 | 2,040 | 2,020 | 105,390 |
| December 17, 2025 | 2,020 | 2,040 | 2,040 | 2,055 | 2,015 | 151,698 |
| December 16, 2025 | 2,040 | 2,020 | 2,020 | 2,065 | 2,015 | 186,961 |
| December 15, 2025 | 2,040 | 2,030 | 2,030 | 2,080 | 2,025 | 251,218 |
| December 12, 2025 | 2,040 | 2,045 | 2,045 | 2,140 | 2,025 | 1.3M |
| December 11, 2025 | 1,994 | 2,005 | 2,005 | 2,020 | 1,983 | 156,440 |
| December 10, 2025 | 1,999 | 1,993 | 1,993 | 2,005 | 1,986 | 78,547 |
| December 09, 2025 | 1,991 | 2,000 | 2,000 | 2,075 | 1,988 | 217,411 |
| December 08, 2025 | 2,010 | 2,000 | 2,000 | 2,030 | 1,996 | 55,173 |
| December 05, 2025 | 2,020 | 2,010 | 2,010 | 2,020 | 1,999 | 57,316 |
| December 04, 2025 | 2,020 | 2,010 | 2,010 | 2,035 | 2,010 | 50,976 |
| December 03, 2025 | 2,010 | 2,020 | 2,020 | 2,040 | 2,005 | 42,838 |
| December 02, 2025 | 2,005 | 2,010 | 2,010 | 2,025 | 2,000 | 54,669 |
| December 01, 2025 | 2,015 | 2,015 | 2,015 | 2,025 | 2,000 | 63,193 |
| November 28, 2025 | 2,000 | 2,015 | 2,015 | 2,035 | 1,999 | 57,460 |
| November 27, 2025 | 1,988 | 2,005 | 2,005 | 2,010 | 1,988 | 53,837 |
| November 26, 2025 | 1,998 | 1,994 | 1,994 | 2,005 | 1,988 | 41,510 |
| November 25, 2025 | 2,010 | 1,989 | 1,989 | 2,015 | 1,986 | 52,706 |
| November 24, 2025 | 2,005 | 2,005 | 2,005 | 2,020 | 1,993 | 26,493 |
| November 21, 2025 | 1,994 | 1,999 | 1,999 | 2,025 | 1,992 | 54,848 |