926.00
-12(-1.28%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 938 | 926 | 926 | 949 | 920 | 114,840 |
| February 19, 2026 | 977 | 938 | 938 | 990 | 930 | 161,536 |
| February 13, 2026 | 1,037 | 976 | 976 | 1,045 | 964 | 213,101 |
| February 12, 2026 | 1,070 | 1,045 | 1,045 | 1,078 | 1,044 | 79,997 |
| February 11, 2026 | 1,047 | 1,066 | 1,066 | 1,119 | 1,047 | 64,670 |
| February 10, 2026 | 1,083 | 1,077 | 1,077 | 1,124 | 1,071 | 52,773 |
| February 09, 2026 | 1,077 | 1,077 | 1,077 | 1,115 | 1,064 | 73,003 |
| February 06, 2026 | 1,075 | 1,077 | 1,077 | 1,098 | 1,045 | 77,755 |
| February 05, 2026 | 1,111 | 1,075 | 1,075 | 1,113 | 1,075 | 39,608 |
| February 04, 2026 | 1,099 | 1,100 | 1,100 | 1,117 | 1,081 | 109,148 |
| February 03, 2026 | 1,127 | 1,110 | 1,110 | 1,134 | 1,110 | 76,550 |
| February 02, 2026 | 1,118 | 1,129 | 1,129 | 1,158 | 1,108 | 77,058 |
| January 30, 2026 | 1,132 | 1,128 | 1,128 | 1,132 | 1,111 | 44,626 |
| January 29, 2026 | 1,125 | 1,122 | 1,122 | 1,143 | 1,114 | 60,753 |
| January 28, 2026 | 1,134 | 1,125 | 1,125 | 1,157 | 1,120 | 54,478 |
| January 27, 2026 | 1,158 | 1,135 | 1,135 | 1,175 | 1,110 | 115,962 |
| January 26, 2026 | 1,142 | 1,148 | 1,148 | 1,148 | 1,071 | 121,524 |
| January 23, 2026 | 1,218 | 1,126 | 1,126 | 1,218 | 1,120 | 201,973 |
| January 22, 2026 | 1,245 | 1,169 | 1,169 | 1,292 | 1,166 | 627,202 |
| January 21, 2026 | 1,150 | 1,175 | 1,175 | 1,239 | 1,109 | 587,831 |
| January 20, 2026 | 1,417 | 1,179 | 1,179 | 1,558 | 1,155 | 2.94M |
| January 19, 2026 | 1,320 | 1,320 | 1,320 | 1,320 | 1,250 | 1.5M |
| January 16, 2026 | 1,027 | 1,016 | 1,016 | 1,059 | 1,015 | 44,850 |
| January 15, 2026 | 1,030 | 1,027 | 1,027 | 1,030 | 1,003 | 48,825 |
| January 14, 2026 | 1,049 | 1,030 | 1,030 | 1,049 | 1,030 | 16,349 |
| January 13, 2026 | 1,063 | 1,025 | 1,025 | 1,063 | 1,025 | 62,087 |
| January 12, 2026 | 1,012 | 1,025 | 1,025 | 1,063 | 1,012 | 47,791 |
| January 09, 2026 | 1,004 | 1,012 | 1,012 | 1,040 | 1,000 | 65,592 |
| January 08, 2026 | 1,080 | 995 | 995 | 1,080 | 990 | 179,601 |
| January 07, 2026 | 1,106 | 1,081 | 1,081 | 1,106 | 1,066 | 85,968 |
| January 06, 2026 | 1,114 | 1,106 | 1,106 | 1,114 | 1,101 | 16,413 |
| January 05, 2026 | 1,116 | 1,114 | 1,114 | 1,130 | 1,098 | 31,459 |
| January 02, 2026 | 1,116 | 1,118 | 1,118 | 1,130 | 1,116 | 27,602 |
| December 30, 2025 | 1,111 | 1,106 | 1,106 | 1,117 | 1,106 | 10,318 |
| December 29, 2025 | 1,107 | 1,111 | 1,111 | 1,140 | 1,107 | 28,627 |
| December 26, 2025 | 1,104 | 1,107 | 1,107 | 1,130 | 1,091 | 32,972 |
| December 24, 2025 | 1,113 | 1,104 | 1,104 | 1,118 | 1,102 | 44,220 |
| December 23, 2025 | 1,120 | 1,113 | 1,113 | 1,123 | 1,110 | 23,101 |
| December 22, 2025 | 1,114 | 1,117 | 1,117 | 1,119 | 1,111 | 12,695 |
| December 19, 2025 | 1,110 | 1,108 | 1,108 | 1,130 | 1,100 | 35,722 |
| December 18, 2025 | 1,117 | 1,110 | 1,110 | 1,117 | 1,102 | 22,978 |
| December 17, 2025 | 1,108 | 1,117 | 1,117 | 1,119 | 1,100 | 36,453 |
| December 16, 2025 | 1,128 | 1,108 | 1,108 | 1,128 | 1,107 | 50,303 |
| December 15, 2025 | 1,123 | 1,128 | 1,128 | 1,130 | 1,118 | 27,215 |
| December 12, 2025 | 1,146 | 1,130 | 1,130 | 1,146 | 1,123 | 20,661 |
| December 11, 2025 | 1,154 | 1,128 | 1,128 | 1,154 | 1,125 | 78,236 |
| December 10, 2025 | 1,188 | 1,141 | 1,141 | 1,188 | 1,140 | 71,000 |
| December 09, 2025 | 1,161 | 1,149 | 1,149 | 1,335 | 1,144 | 736,616 |
| December 08, 2025 | 1,170 | 1,161 | 1,161 | 1,170 | 1,150 | 46,647 |
| December 05, 2025 | 1,180 | 1,170 | 1,170 | 1,184 | 1,165 | 64,707 |
| December 04, 2025 | 1,186 | 1,181 | 1,181 | 1,196 | 1,180 | 59,304 |
| December 03, 2025 | 1,220 | 1,196 | 1,196 | 1,230 | 1,150 | 133,796 |
| December 02, 2025 | 1,179 | 1,218 | 1,218 | 1,290 | 1,159 | 372,076 |
| December 01, 2025 | 1,225 | 1,183 | 1,183 | 1,235 | 1,168 | 160,362 |
| November 28, 2025 | 1,240 | 1,207 | 1,207 | 1,243 | 1,193 | 253,562 |
| November 27, 2025 | 1,302 | 1,240 | 1,240 | 1,314 | 1,236 | 792,788 |
| November 26, 2025 | 1,140 | 1,289 | 1,289 | 1,450 | 1,120 | 9.61M |
| November 25, 2025 | 1,238 | 1,140 | 1,140 | 1,274 | 1,117 | 944,557 |
| November 24, 2025 | 1,532 | 1,240 | 1,240 | 1,558 | 1,188 | 4.66M |
| November 21, 2025 | 1,062 | 1,378 | 1,378 | 1,378 | 1,060 | 3.28M |