1,774.00
+18(+1.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,760 | 1,774 | 1,774 | 1,790 | 1,720 | 785,664 |
| February 19, 2026 | 1,745 | 1,756 | 1,756 | 1,770 | 1,719 | 841,821 |
| February 13, 2026 | 1,725 | 1,711 | 1,711 | 1,745 | 1,690 | 438,985 |
| February 12, 2026 | 1,739 | 1,728 | 1,728 | 1,760 | 1,706 | 599,088 |
| February 11, 2026 | 1,685 | 1,739 | 1,739 | 1,762 | 1,660 | 1.11M |
| February 10, 2026 | 1,611 | 1,675 | 1,675 | 1,719 | 1,611 | 1.22M |
| February 09, 2026 | 1,591 | 1,607 | 1,607 | 1,625 | 1,591 | 247,966 |
| February 06, 2026 | 1,610 | 1,589 | 1,589 | 1,620 | 1,539 | 429,169 |
| February 05, 2026 | 1,620 | 1,623 | 1,623 | 1,645 | 1,600 | 329,223 |
| February 04, 2026 | 1,599 | 1,626 | 1,626 | 1,631 | 1,587 | 417,479 |
| February 03, 2026 | 1,547 | 1,599 | 1,599 | 1,599 | 1,542 | 243,090 |
| February 02, 2026 | 1,571 | 1,546 | 1,546 | 1,584 | 1,545 | 474,397 |
| January 30, 2026 | 1,600 | 1,571 | 1,571 | 1,600 | 1,565 | 663,152 |
| January 29, 2026 | 1,608 | 1,599 | 1,599 | 1,610 | 1,560 | 710,982 |
| January 28, 2026 | 1,626 | 1,608 | 1,608 | 1,640 | 1,600 | 488,845 |
| January 27, 2026 | 1,623 | 1,622 | 1,622 | 1,664 | 1,610 | 355,358 |
| January 26, 2026 | 1,628 | 1,626 | 1,626 | 1,689 | 1,612 | 604,773 |
| January 23, 2026 | 1,589 | 1,628 | 1,628 | 1,633 | 1,580 | 572,864 |
| January 22, 2026 | 1,579 | 1,580 | 1,580 | 1,600 | 1,564 | 362,370 |
| January 21, 2026 | 1,633 | 1,578 | 1,578 | 1,640 | 1,565 | 973,498 |
| January 20, 2026 | 1,653 | 1,649 | 1,649 | 1,662 | 1,628 | 506,625 |
| January 19, 2026 | 1,716 | 1,653 | 1,653 | 1,735 | 1,630 | 1.39M |
| January 16, 2026 | 1,714 | 1,716 | 1,716 | 1,738 | 1,692 | 283,619 |
| January 15, 2026 | 1,700 | 1,714 | 1,714 | 1,724 | 1,661 | 284,275 |
| January 14, 2026 | 1,671 | 1,689 | 1,689 | 1,721 | 1,661 | 269,295 |
| January 13, 2026 | 1,693 | 1,670 | 1,670 | 1,697 | 1,653 | 218,200 |
| January 12, 2026 | 1,617 | 1,680 | 1,680 | 1,698 | 1,617 | 355,476 |
| January 09, 2026 | 1,638 | 1,617 | 1,617 | 1,647 | 1,613 | 363,291 |
| January 08, 2026 | 1,678 | 1,638 | 1,638 | 1,679 | 1,635 | 295,628 |
| January 07, 2026 | 1,675 | 1,678 | 1,678 | 1,690 | 1,651 | 335,103 |
| January 06, 2026 | 1,710 | 1,675 | 1,675 | 1,710 | 1,674 | 335,953 |
| January 05, 2026 | 1,692 | 1,690 | 1,690 | 1,706 | 1,672 | 314,411 |
| January 02, 2026 | 1,756 | 1,692 | 1,692 | 1,758 | 1,684 | 613,664 |
| December 30, 2025 | 1,720 | 1,756 | 1,756 | 1,950 | 1,700 | 2.87M |
| December 29, 2025 | 1,698 | 1,717 | 1,717 | 1,735 | 1,685 | 367,995 |
| December 26, 2025 | 1,686 | 1,679 | 1,679 | 1,720 | 1,674 | 334,652 |
| December 24, 2025 | 1,693 | 1,675 | 1,675 | 1,707 | 1,675 | 228,083 |
| December 23, 2025 | 1,728 | 1,693 | 1,693 | 1,728 | 1,682 | 418,563 |
| December 22, 2025 | 1,750 | 1,729 | 1,729 | 1,775 | 1,722 | 320,921 |
| December 19, 2025 | 1,734 | 1,733 | 1,733 | 1,818 | 1,711 | 610,157 |
| December 18, 2025 | 1,760 | 1,734 | 1,734 | 1,765 | 1,705 | 317,131 |
| December 17, 2025 | 1,783 | 1,760 | 1,760 | 1,786 | 1,739 | 312,154 |
| December 16, 2025 | 1,778 | 1,775 | 1,775 | 1,827 | 1,767 | 654,718 |
| December 15, 2025 | 1,789 | 1,784 | 1,784 | 1,820 | 1,750 | 511,189 |
| December 12, 2025 | 1,811 | 1,790 | 1,790 | 1,821 | 1,744 | 636,199 |
| December 11, 2025 | 1,717 | 1,794 | 1,794 | 1,880 | 1,690 | 2.55M |
| December 10, 2025 | 1,726 | 1,706 | 1,706 | 1,740 | 1,670 | 1.39M |
| December 09, 2025 | 1,860 | 1,726 | 1,726 | 1,947 | 1,700 | 2.99M |
| December 08, 2025 | 1,910 | 1,860 | 1,860 | 1,996 | 1,809 | 4.04M |
| December 05, 2025 | 1,717 | 1,911 | 1,911 | 2,185 | 1,705 | 15.25M |
| December 04, 2025 | 1,715 | 1,704 | 1,704 | 1,764 | 1,688 | 303,905 |
| December 03, 2025 | 1,668 | 1,714 | 1,714 | 1,716 | 1,660 | 257,598 |
| December 02, 2025 | 1,681 | 1,668 | 1,668 | 1,720 | 1,655 | 124,028 |
| December 01, 2025 | 1,721 | 1,681 | 1,681 | 1,767 | 1,665 | 254,428 |
| November 28, 2025 | 1,680 | 1,709 | 1,709 | 1,713 | 1,645 | 449,956 |
| November 27, 2025 | 1,629 | 1,653 | 1,653 | 1,679 | 1,619 | 414,700 |
| November 26, 2025 | 1,580 | 1,626 | 1,626 | 1,650 | 1,580 | 343,449 |
| November 25, 2025 | 1,600 | 1,582 | 1,582 | 1,630 | 1,578 | 103,335 |
| November 24, 2025 | 1,594 | 1,621 | 1,621 | 1,687 | 1,593 | 249,777 |
| November 21, 2025 | 1,540 | 1,594 | 1,594 | 1,608 | 1,530 | 165,458 |