1,201.00
+4(+0.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,193 | 1,201 | 1,201 | 1,212 | 1,178 | 304,180 |
| February 19, 2026 | 1,225 | 1,197 | 1,197 | 1,289 | 1,185 | 754,527 |
| February 13, 2026 | 1,276 | 1,214 | 1,214 | 1,280 | 1,210 | 422,601 |
| February 12, 2026 | 1,270 | 1,271 | 1,271 | 1,282 | 1,241 | 287,560 |
| February 11, 2026 | 1,305 | 1,265 | 1,265 | 1,310 | 1,250 | 321,150 |
| February 10, 2026 | 1,283 | 1,305 | 1,305 | 1,335 | 1,279 | 579,550 |
| February 09, 2026 | 1,225 | 1,283 | 1,283 | 1,288 | 1,225 | 788,078 |
| February 06, 2026 | 1,204 | 1,202 | 1,202 | 1,208 | 1,171 | 199,683 |
| February 05, 2026 | 1,218 | 1,204 | 1,204 | 1,224 | 1,196 | 321,921 |
| February 04, 2026 | 1,174 | 1,203 | 1,203 | 1,204 | 1,172 | 347,706 |
| February 03, 2026 | 1,172 | 1,176 | 1,176 | 1,181 | 1,167 | 348,185 |
| February 02, 2026 | 1,180 | 1,170 | 1,170 | 1,181 | 1,166 | 306,117 |
| January 30, 2026 | 1,190 | 1,180 | 1,180 | 1,193 | 1,167 | 711,901 |
| January 29, 2026 | 1,170 | 1,190 | 1,190 | 1,194 | 1,167 | 1.8M |
| January 28, 2026 | 1,188 | 1,177 | 1,177 | 1,208 | 1,170 | 741,981 |
| January 27, 2026 | 1,181 | 1,188 | 1,188 | 1,200 | 1,160 | 705,132 |
| January 26, 2026 | 1,175 | 1,181 | 1,181 | 1,189 | 1,159 | 524,045 |
| January 23, 2026 | 1,202 | 1,175 | 1,175 | 1,205 | 1,172 | 565,923 |
| January 22, 2026 | 1,171 | 1,202 | 1,202 | 1,296 | 1,163 | 1.18M |
| January 21, 2026 | 1,181 | 1,171 | 1,171 | 1,181 | 1,155 | 243,457 |
| January 20, 2026 | 1,169 | 1,182 | 1,182 | 1,188 | 1,150 | 212,963 |
| January 19, 2026 | 1,170 | 1,169 | 1,169 | 1,170 | 1,135 | 666,089 |
| January 16, 2026 | 1,176 | 1,170 | 1,170 | 1,191 | 1,135 | 655,815 |
| January 15, 2026 | 1,172 | 1,176 | 1,176 | 1,179 | 1,153 | 366,071 |
| January 14, 2026 | 1,174 | 1,172 | 1,172 | 1,182 | 1,159 | 207,032 |
| January 13, 2026 | 1,187 | 1,174 | 1,174 | 1,187 | 1,156 | 517,172 |
| January 12, 2026 | 1,193 | 1,187 | 1,187 | 1,205 | 1,175 | 312,127 |
| January 09, 2026 | 1,193 | 1,193 | 1,193 | 1,211 | 1,175 | 254,186 |
| January 08, 2026 | 1,183 | 1,193 | 1,193 | 1,240 | 1,136 | 827,404 |
| January 07, 2026 | 1,232 | 1,150 | 1,150 | 1,285 | 1,145 | 492,949 |
| January 06, 2026 | 1,162 | 1,232 | 1,232 | 1,263 | 1,142 | 602,955 |
| January 05, 2026 | 1,250 | 1,170 | 1,170 | 1,250 | 1,170 | 752,713 |
| January 02, 2026 | 1,256 | 1,250 | 1,250 | 1,275 | 1,244 | 266,559 |
| December 30, 2025 | 1,263 | 1,264 | 1,264 | 1,275 | 1,249 | 250,109 |
| December 29, 2025 | 1,294 | 1,263 | 1,263 | 1,294 | 1,255 | 442,022 |
| December 26, 2025 | 1,260 | 1,296 | 1,296 | 1,305 | 1,257 | 524,299 |
| December 24, 2025 | 1,285 | 1,259 | 1,259 | 1,285 | 1,257 | 318,996 |
| December 23, 2025 | 1,285 | 1,285 | 1,285 | 1,292 | 1,257 | 395,090 |
| December 22, 2025 | 1,251 | 1,285 | 1,285 | 1,305 | 1,235 | 709,437 |
| December 19, 2025 | 1,285 | 1,254 | 1,254 | 1,285 | 1,252 | 294,400 |
| December 18, 2025 | 1,285 | 1,284 | 1,284 | 1,285 | 1,264 | 302,540 |
| December 17, 2025 | 1,298 | 1,285 | 1,285 | 1,305 | 1,268 | 489,162 |
| December 16, 2025 | 1,305 | 1,285 | 1,285 | 1,305 | 1,274 | 274,470 |
| December 15, 2025 | 1,261 | 1,303 | 1,303 | 1,308 | 1,246 | 550,228 |
| December 12, 2025 | 1,285 | 1,267 | 1,267 | 1,285 | 1,256 | 401,515 |
| December 11, 2025 | 1,285 | 1,286 | 1,286 | 1,286 | 1,267 | 220,092 |
| December 10, 2025 | 1,288 | 1,286 | 1,286 | 1,300 | 1,262 | 219,630 |
| December 09, 2025 | 1,245 | 1,291 | 1,291 | 1,310 | 1,217 | 787,741 |
| December 08, 2025 | 1,278 | 1,257 | 1,257 | 1,287 | 1,256 | 416,296 |
| December 05, 2025 | 1,284 | 1,286 | 1,286 | 1,296 | 1,273 | 169,544 |
| December 04, 2025 | 1,312 | 1,284 | 1,284 | 1,312 | 1,272 | 354,083 |
| December 03, 2025 | 1,301 | 1,303 | 1,303 | 1,319 | 1,292 | 295,992 |
| December 02, 2025 | 1,329 | 1,309 | 1,309 | 1,329 | 1,296 | 261,027 |
| December 01, 2025 | 1,310 | 1,310 | 1,310 | 1,340 | 1,297 | 240,040 |
| November 28, 2025 | 1,307 | 1,320 | 1,320 | 1,320 | 1,287 | 265,913 |
| November 27, 2025 | 1,326 | 1,295 | 1,295 | 1,326 | 1,286 | 304,911 |
| November 26, 2025 | 1,298 | 1,320 | 1,320 | 1,325 | 1,273 | 446,917 |
| November 25, 2025 | 1,300 | 1,285 | 1,285 | 1,319 | 1,285 | 292,673 |
| November 24, 2025 | 1,361 | 1,307 | 1,307 | 1,363 | 1,283 | 669,136 |
| November 21, 2025 | 1,343 | 1,349 | 1,349 | 1,380 | 1,301 | 640,451 |