1,876.00
-11(-0.58%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 1,887 | 1,876 | 1,876 | 1,887 | 1,849 | 167,066 |
| February 26, 2026 | 1,908 | 1,887 | 1,887 | 1,953 | 1,886 | 170,097 |
| February 25, 2026 | 1,925 | 1,907 | 1,907 | 1,925 | 1,895 | 121,090 |
| February 24, 2026 | 1,920 | 1,908 | 1,908 | 1,925 | 1,890 | 153,487 |
| February 23, 2026 | 1,960 | 1,926 | 1,926 | 1,960 | 1,918 | 103,444 |
| February 20, 2026 | 1,945 | 1,925 | 1,925 | 1,958 | 1,910 | 170,410 |
| February 19, 2026 | 1,950 | 1,959 | 1,959 | 1,969 | 1,930 | 151,721 |
| February 13, 2026 | 1,913 | 1,946 | 1,946 | 1,996 | 1,901 | 189,646 |
| February 12, 2026 | 1,931 | 1,932 | 1,932 | 1,944 | 1,917 | 95,428 |
| February 11, 2026 | 1,933 | 1,931 | 1,931 | 1,941 | 1,912 | 73,946 |
| February 10, 2026 | 1,942 | 1,933 | 1,933 | 1,958 | 1,905 | 130,538 |
| February 09, 2026 | 1,905 | 1,922 | 1,922 | 1,958 | 1,905 | 182,357 |
| February 06, 2026 | 1,927 | 1,903 | 1,903 | 1,927 | 1,865 | 240,960 |
| February 05, 2026 | 1,998 | 1,947 | 1,947 | 1,998 | 1,941 | 123,738 |
| February 04, 2026 | 1,984 | 1,998 | 1,998 | 2,010 | 1,968 | 134,303 |
| February 03, 2026 | 1,936 | 1,984 | 1,984 | 1,987 | 1,936 | 124,466 |
| February 02, 2026 | 1,970 | 1,923 | 1,923 | 2,050 | 1,921 | 340,981 |
| January 30, 2026 | 2,030 | 1,968 | 1,968 | 2,055 | 1,955 | 301,916 |
| January 29, 2026 | 2,005 | 2,005 | 2,005 | 2,025 | 1,960 | 430,521 |
| January 28, 2026 | 2,060 | 2,005 | 2,005 | 2,090 | 1,989 | 302,342 |
| January 27, 2026 | 2,025 | 2,040 | 2,040 | 2,085 | 1,999 | 344,334 |
| January 26, 2026 | 2,020 | 2,015 | 2,015 | 2,105 | 1,990 | 522,897 |
| January 23, 2026 | 1,851 | 2,040 | 2,040 | 2,100 | 1,851 | 2.84M |
| January 22, 2026 | 1,849 | 1,851 | 1,851 | 1,889 | 1,835 | 49,061 |
| January 21, 2026 | 1,868 | 1,839 | 1,839 | 1,868 | 1,831 | 136,584 |
| January 20, 2026 | 1,823 | 1,870 | 1,870 | 1,892 | 1,823 | 160,716 |
| January 19, 2026 | 1,892 | 1,841 | 1,841 | 1,892 | 1,839 | 229,822 |
| January 16, 2026 | 1,950 | 1,894 | 1,894 | 1,960 | 1,892 | 214,339 |
| January 15, 2026 | 1,897 | 1,950 | 1,950 | 1,950 | 1,875 | 107,100 |
| January 14, 2026 | 1,894 | 1,897 | 1,897 | 1,915 | 1,884 | 83,111 |
| January 13, 2026 | 1,893 | 1,897 | 1,897 | 1,920 | 1,877 | 128,071 |
| January 12, 2026 | 1,900 | 1,893 | 1,893 | 1,935 | 1,892 | 71,812 |
| January 09, 2026 | 1,877 | 1,901 | 1,901 | 1,915 | 1,877 | 52,470 |
| January 08, 2026 | 1,893 | 1,886 | 1,886 | 1,906 | 1,878 | 89,552 |
| January 07, 2026 | 1,940 | 1,904 | 1,904 | 1,944 | 1,889 | 186,891 |
| January 06, 2026 | 1,940 | 1,936 | 1,936 | 1,955 | 1,929 | 81,262 |
| January 05, 2026 | 1,920 | 1,940 | 1,940 | 1,940 | 1,920 | 52,695 |
| January 02, 2026 | 1,883 | 1,919 | 1,919 | 1,941 | 1,883 | 77,511 |
| December 30, 2025 | 1,900 | 1,912 | 1,912 | 1,919 | 1,900 | 43,867 |
| December 29, 2025 | 1,880 | 1,900 | 1,900 | 1,922 | 1,872 | 185,307 |
| December 26, 2025 | 1,869 | 1,873 | 1,873 | 1,904 | 1,860 | 114,796 |
| December 24, 2025 | 1,907 | 1,886 | 1,886 | 1,913 | 1,885 | 71,251 |
| December 23, 2025 | 1,932 | 1,905 | 1,905 | 1,948 | 1,896 | 118,912 |
| December 22, 2025 | 1,910 | 1,945 | 1,945 | 1,954 | 1,910 | 119,470 |
| December 19, 2025 | 1,895 | 1,899 | 1,899 | 1,950 | 1,887 | 51,913 |
| December 18, 2025 | 1,878 | 1,895 | 1,895 | 1,913 | 1,868 | 66,031 |
| December 17, 2025 | 1,900 | 1,888 | 1,888 | 1,906 | 1,882 | 75,940 |
| December 16, 2025 | 1,931 | 1,883 | 1,883 | 1,937 | 1,878 | 202,457 |
| December 15, 2025 | 1,910 | 1,931 | 1,931 | 1,937 | 1,910 | 58,137 |
| December 12, 2025 | 1,921 | 1,931 | 1,931 | 1,950 | 1,918 | 43,274 |
| December 11, 2025 | 1,930 | 1,918 | 1,918 | 1,931 | 1,907 | 35,031 |
| December 10, 2025 | 1,910 | 1,919 | 1,919 | 1,939 | 1,910 | 89,594 |
| December 09, 2025 | 1,921 | 1,916 | 1,916 | 1,933 | 1,908 | 44,331 |
| December 08, 2025 | 1,931 | 1,920 | 1,920 | 1,952 | 1,902 | 179,081 |
| December 05, 2025 | 1,938 | 1,931 | 1,931 | 1,942 | 1,901 | 107,435 |
| December 04, 2025 | 1,953 | 1,929 | 1,929 | 1,962 | 1,924 | 112,934 |
| December 03, 2025 | 1,956 | 1,952 | 1,952 | 1,972 | 1,948 | 68,694 |
| December 02, 2025 | 1,988 | 1,955 | 1,955 | 1,988 | 1,945 | 102,845 |
| December 01, 2025 | 1,987 | 1,969 | 1,969 | 2,015 | 1,963 | 117,334 |
| November 28, 2025 | 1,946 | 1,990 | 1,990 | 2,010 | 1,946 | 167,350 |