1,519.00
-10(-0.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,537 | 1,519 | 1,519 | 1,541 | 1,516 | 764,557 |
| February 19, 2026 | 1,560 | 1,529 | 1,529 | 1,570 | 1,515 | 1.69M |
| February 13, 2026 | 1,515 | 1,523 | 1,523 | 1,564 | 1,515 | 1.66M |
| February 12, 2026 | 1,480 | 1,512 | 1,512 | 1,528 | 1,477 | 1.05M |
| February 11, 2026 | 1,483 | 1,485 | 1,485 | 1,497 | 1,474 | 516,583 |
| February 10, 2026 | 1,476 | 1,470 | 1,470 | 1,494 | 1,450 | 807,886 |
| February 09, 2026 | 1,507 | 1,476 | 1,476 | 1,520 | 1,462 | 1.08M |
| February 06, 2026 | 1,401 | 1,507 | 1,507 | 1,517 | 1,348 | 5.88M |
| February 05, 2026 | 1,418 | 1,417 | 1,417 | 1,435 | 1,404 | 423,133 |
| February 04, 2026 | 1,403 | 1,423 | 1,423 | 1,425 | 1,400 | 433,078 |
| February 03, 2026 | 1,374 | 1,416 | 1,416 | 1,416 | 1,374 | 663,603 |
| February 02, 2026 | 1,397 | 1,372 | 1,372 | 1,405 | 1,366 | 612,836 |
| January 30, 2026 | 1,392 | 1,408 | 1,408 | 1,414 | 1,372 | 966,935 |
| January 29, 2026 | 1,403 | 1,392 | 1,392 | 1,406 | 1,389 | 849,025 |
| January 28, 2026 | 1,423 | 1,405 | 1,405 | 1,423 | 1,397 | 624,649 |
| January 27, 2026 | 1,441 | 1,425 | 1,425 | 1,446 | 1,413 | 453,214 |
| January 26, 2026 | 1,420 | 1,444 | 1,444 | 1,455 | 1,416 | 676,043 |
| January 23, 2026 | 1,419 | 1,416 | 1,416 | 1,423 | 1,405 | 317,841 |
| January 22, 2026 | 1,418 | 1,414 | 1,414 | 1,429 | 1,389 | 1.02M |
| January 21, 2026 | 1,416 | 1,417 | 1,417 | 1,424 | 1,394 | 694,397 |
| January 20, 2026 | 1,405 | 1,431 | 1,431 | 1,439 | 1,400 | 1.04M |
| January 19, 2026 | 1,430 | 1,427 | 1,427 | 1,444 | 1,414 | 798,715 |
| January 16, 2026 | 1,442 | 1,447 | 1,447 | 1,472 | 1,425 | 299,568 |
| January 15, 2026 | 1,455 | 1,448 | 1,448 | 1,460 | 1,421 | 513,602 |
| January 14, 2026 | 1,450 | 1,455 | 1,455 | 1,467 | 1,426 | 378,205 |
| January 13, 2026 | 1,471 | 1,451 | 1,451 | 1,482 | 1,445 | 384,865 |
| January 12, 2026 | 1,442 | 1,470 | 1,470 | 1,482 | 1,441 | 486,635 |
| January 09, 2026 | 1,445 | 1,449 | 1,449 | 1,470 | 1,432 | 471,118 |
| January 08, 2026 | 1,462 | 1,445 | 1,445 | 1,474 | 1,427 | 553,496 |
| January 07, 2026 | 1,506 | 1,461 | 1,461 | 1,513 | 1,444 | 877,318 |
| January 06, 2026 | 1,530 | 1,505 | 1,505 | 1,530 | 1,505 | 676,509 |
| January 05, 2026 | 1,541 | 1,527 | 1,527 | 1,549 | 1,515 | 1.12M |
| January 02, 2026 | 1,539 | 1,553 | 1,553 | 1,570 | 1,532 | 1.13M |
| December 30, 2025 | 1,522 | 1,532 | 1,532 | 1,537 | 1,515 | 413,507 |
| December 29, 2025 | 1,530 | 1,536 | 1,536 | 1,552 | 1,512 | 634,982 |
| December 26, 2025 | 1,541 | 1,543 | 1,473 | 1,549 | 1,521 | 488,699 |
| December 24, 2025 | 1,532 | 1,547 | 1,547 | 1,557 | 1,524 | 503,945 |
| December 23, 2025 | 1,558 | 1,536 | 1,536 | 1,562 | 1,523 | 557,391 |
| December 22, 2025 | 1,547 | 1,558 | 1,558 | 1,647 | 1,541 | 2.28M |
| December 19, 2025 | 1,526 | 1,541 | 1,541 | 1,541 | 1,516 | 399,388 |
| December 18, 2025 | 1,529 | 1,529 | 1,529 | 1,538 | 1,502 | 399,102 |
| December 17, 2025 | 1,510 | 1,534 | 1,534 | 1,537 | 1,510 | 603,172 |
| December 16, 2025 | 1,528 | 1,510 | 1,510 | 1,530 | 1,508 | 399,757 |
| December 15, 2025 | 1,505 | 1,527 | 1,527 | 1,529 | 1,496 | 421,037 |
| December 12, 2025 | 1,504 | 1,519 | 1,519 | 1,520 | 1,498 | 514,040 |
| December 11, 2025 | 1,515 | 1,504 | 1,504 | 1,527 | 1,504 | 487,897 |
| December 10, 2025 | 1,522 | 1,515 | 1,515 | 1,528 | 1,510 | 384,296 |
| December 09, 2025 | 1,524 | 1,526 | 1,526 | 1,537 | 1,514 | 526,398 |
| December 08, 2025 | 1,530 | 1,531 | 1,531 | 1,549 | 1,519 | 828,857 |
| December 05, 2025 | 1,522 | 1,528 | 1,528 | 1,537 | 1,514 | 532,510 |
| December 04, 2025 | 1,555 | 1,529 | 1,529 | 1,556 | 1,514 | 617,107 |
| December 03, 2025 | 1,550 | 1,554 | 1,554 | 1,558 | 1,534 | 675,052 |
| December 02, 2025 | 1,525 | 1,544 | 1,544 | 1,544 | 1,511 | 548,411 |
| December 01, 2025 | 1,541 | 1,524 | 1,524 | 1,553 | 1,510 | 656,224 |
| November 28, 2025 | 1,531 | 1,543 | 1,543 | 1,552 | 1,520 | 909,287 |
| November 27, 2025 | 1,503 | 1,520 | 1,520 | 1,539 | 1,503 | 986,696 |
| November 26, 2025 | 1,470 | 1,511 | 1,511 | 1,515 | 1,465 | 1.05M |
| November 25, 2025 | 1,437 | 1,456 | 1,456 | 1,483 | 1,437 | 801,748 |
| November 24, 2025 | 1,423 | 1,434 | 1,434 | 1,450 | 1,414 | 622,469 |
| November 21, 2025 | 1,431 | 1,422 | 1,422 | 1,447 | 1,410 | 630,649 |