1,108.00
-12(-1.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,120 | 1,108 | 1,108 | 1,129 | 1,094 | 208,678 |
| February 19, 2026 | 1,160 | 1,120 | 1,120 | 1,160 | 1,110 | 245,440 |
| February 13, 2026 | 1,175 | 1,129 | 1,129 | 1,175 | 1,115 | 475,458 |
| February 12, 2026 | 1,090 | 1,179 | 1,179 | 1,234 | 1,090 | 2.32M |
| February 11, 2026 | 1,065 | 1,090 | 1,090 | 1,139 | 1,060 | 692,389 |
| February 10, 2026 | 1,049 | 1,064 | 1,064 | 1,066 | 1,046 | 165,761 |
| February 09, 2026 | 1,061 | 1,049 | 1,049 | 1,069 | 1,039 | 131,251 |
| February 06, 2026 | 1,036 | 1,061 | 1,061 | 1,077 | 1,004 | 399,152 |
| February 05, 2026 | 1,090 | 1,068 | 1,068 | 1,090 | 1,068 | 170,001 |
| February 04, 2026 | 1,057 | 1,090 | 1,090 | 1,100 | 1,057 | 162,250 |
| February 03, 2026 | 1,060 | 1,055 | 1,055 | 1,066 | 1,052 | 157,619 |
| February 02, 2026 | 1,100 | 1,057 | 1,057 | 1,110 | 1,054 | 249,332 |
| January 30, 2026 | 1,120 | 1,090 | 1,090 | 1,120 | 1,080 | 192,200 |
| January 29, 2026 | 1,083 | 1,111 | 1,111 | 1,126 | 1,072 | 322,407 |
| January 28, 2026 | 1,088 | 1,083 | 1,083 | 1,140 | 1,080 | 272,076 |
| January 27, 2026 | 1,070 | 1,086 | 1,086 | 1,110 | 1,070 | 218,385 |
| January 26, 2026 | 1,096 | 1,107 | 1,107 | 1,108 | 1,086 | 212,796 |
| January 23, 2026 | 1,113 | 1,101 | 1,101 | 1,122 | 1,095 | 323,931 |
| January 22, 2026 | 1,155 | 1,113 | 1,113 | 1,165 | 1,113 | 493,501 |
| January 21, 2026 | 1,153 | 1,155 | 1,155 | 1,178 | 1,110 | 810,915 |
| January 20, 2026 | 1,111 | 1,154 | 1,154 | 1,382 | 1,071 | 7.99M |
| January 19, 2026 | 1,129 | 1,110 | 1,110 | 1,164 | 1,093 | 654,276 |
| January 16, 2026 | 1,060 | 1,106 | 1,106 | 1,119 | 1,029 | 991,372 |
| January 15, 2026 | 1,061 | 1,060 | 1,060 | 1,116 | 1,029 | 736,921 |
| January 14, 2026 | 1,101 | 1,092 | 1,092 | 1,117 | 1,027 | 831,463 |
| January 13, 2026 | 1,076 | 1,104 | 1,104 | 1,248 | 1,069 | 4.68M |
| January 12, 2026 | 1,030 | 1,066 | 1,066 | 1,109 | 1,010 | 1.13M |
| January 09, 2026 | 927 | 1,005 | 1,005 | 1,075 | 925 | 1.7M |
| January 08, 2026 | 945 | 927 | 927 | 981 | 900 | 163,931 |
| January 07, 2026 | 905 | 945 | 945 | 983 | 898 | 246,552 |
| January 06, 2026 | 914 | 905 | 905 | 920 | 900 | 90,429 |
| January 05, 2026 | 914 | 914 | 914 | 930 | 908 | 62,542 |
| January 02, 2026 | 919 | 914 | 914 | 920 | 903 | 101,158 |
| December 30, 2025 | 935 | 920 | 920 | 935 | 917 | 39,445 |
| December 29, 2025 | 941 | 935 | 935 | 941 | 918 | 20,706 |
| December 26, 2025 | 940 | 924 | 924 | 940 | 924 | 22,831 |
| December 24, 2025 | 948 | 928 | 928 | 960 | 928 | 44,038 |
| December 23, 2025 | 942 | 948 | 948 | 952 | 937 | 29,915 |
| December 22, 2025 | 932 | 947 | 947 | 970 | 932 | 80,471 |
| December 19, 2025 | 922 | 929 | 929 | 935 | 919 | 31,667 |
| December 18, 2025 | 930 | 922 | 922 | 930 | 919 | 30,883 |
| December 17, 2025 | 940 | 930 | 930 | 945 | 920 | 46,448 |
| December 16, 2025 | 939 | 933 | 933 | 944 | 932 | 23,434 |
| December 15, 2025 | 948 | 939 | 939 | 948 | 930 | 53,840 |
| December 12, 2025 | 942 | 938 | 938 | 949 | 937 | 40,923 |
| December 11, 2025 | 955 | 945 | 945 | 955 | 940 | 33,297 |
| December 10, 2025 | 952 | 944 | 944 | 954 | 931 | 71,050 |
| December 09, 2025 | 942 | 940 | 940 | 950 | 933 | 14,036 |
| December 08, 2025 | 943 | 942 | 942 | 954 | 933 | 41,061 |
| December 05, 2025 | 935 | 941 | 941 | 946 | 933 | 43,926 |
| December 04, 2025 | 935 | 935 | 935 | 938 | 930 | 31,556 |
| December 03, 2025 | 938 | 935 | 935 | 950 | 910 | 32,615 |
| December 02, 2025 | 965 | 937 | 937 | 965 | 936 | 46,634 |
| December 01, 2025 | 937 | 939 | 939 | 947 | 934 | 21,836 |
| November 28, 2025 | 936 | 937 | 937 | 947 | 935 | 37,873 |
| November 27, 2025 | 936 | 936 | 936 | 946 | 935 | 11,656 |
| November 26, 2025 | 930 | 941 | 941 | 945 | 928 | 45,148 |
| November 25, 2025 | 934 | 926 | 926 | 978 | 926 | 81,679 |
| November 24, 2025 | 955 | 944 | 944 | 973 | 943 | 40,139 |
| November 21, 2025 | 960 | 955 | 955 | 969 | 953 | 38,169 |