2,320.00
-35(-1.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,355 | 2,320 | 2,320 | 2,630 | 2,260 | 32.04M |
| February 19, 2026 | 2,370 | 2,355 | 2,355 | 2,500 | 2,250 | 12.69M |
| February 13, 2026 | 2,390 | 2,320 | 2,320 | 2,390 | 2,320 | 3.93M |
| February 12, 2026 | 2,495 | 2,455 | 2,455 | 2,500 | 2,435 | 4.35M |
| February 11, 2026 | 2,435 | 2,455 | 2,455 | 2,455 | 2,380 | 4.32M |
| February 10, 2026 | 2,460 | 2,430 | 2,430 | 2,570 | 2,350 | 23.2M |
| February 09, 2026 | 2,270 | 2,420 | 2,420 | 2,575 | 2,265 | 59.9M |
| February 06, 2026 | 2,105 | 2,205 | 2,205 | 2,245 | 1,970 | 34.69M |
| February 05, 2026 | 1,965 | 2,105 | 2,105 | 2,170 | 1,910 | 34.04M |
| February 04, 2026 | 1,839 | 1,959 | 1,959 | 2,010 | 1,809 | 23.6M |
| February 03, 2026 | 1,780 | 1,839 | 1,839 | 1,847 | 1,766 | 3.29M |
| February 02, 2026 | 1,779 | 1,752 | 1,752 | 1,859 | 1,736 | 4.96M |
| January 30, 2026 | 1,855 | 1,780 | 1,780 | 1,869 | 1,770 | 6.11M |
| January 29, 2026 | 1,720 | 1,810 | 1,810 | 1,919 | 1,715 | 21M |
| January 28, 2026 | 1,707 | 1,710 | 1,710 | 1,734 | 1,696 | 2.39M |
| January 27, 2026 | 1,712 | 1,703 | 1,703 | 1,790 | 1,662 | 4.38M |
| January 26, 2026 | 1,681 | 1,709 | 1,709 | 1,716 | 1,676 | 2.74M |
| January 23, 2026 | 1,656 | 1,680 | 1,680 | 1,717 | 1,656 | 3.54M |
| January 22, 2026 | 1,630 | 1,650 | 1,650 | 1,709 | 1,630 | 3.12M |
| January 21, 2026 | 1,634 | 1,614 | 1,614 | 1,676 | 1,561 | 3.42M |
| January 20, 2026 | 1,594 | 1,648 | 1,648 | 1,665 | 1,560 | 3.6M |
| January 19, 2026 | 1,570 | 1,597 | 1,597 | 1,597 | 1,558 | 1.99M |
| January 16, 2026 | 1,620 | 1,570 | 1,570 | 1,635 | 1,557 | 2.9M |
| January 15, 2026 | 1,663 | 1,616 | 1,616 | 1,667 | 1,608 | 3.05M |
| January 14, 2026 | 1,570 | 1,662 | 1,662 | 1,714 | 1,570 | 10.23M |
| January 13, 2026 | 1,560 | 1,577 | 1,577 | 1,580 | 1,527 | 1.54M |
| January 12, 2026 | 1,534 | 1,560 | 1,560 | 1,568 | 1,534 | 1.33M |
| January 09, 2026 | 1,558 | 1,533 | 1,533 | 1,562 | 1,529 | 1.47M |
| January 08, 2026 | 1,620 | 1,558 | 1,558 | 1,628 | 1,558 | 1.64M |
| January 07, 2026 | 1,666 | 1,619 | 1,619 | 1,680 | 1,605 | 1.66M |
| January 06, 2026 | 1,674 | 1,663 | 1,663 | 1,685 | 1,631 | 1.87M |
| January 05, 2026 | 1,652 | 1,666 | 1,666 | 1,760 | 1,650 | 5.27M |
| January 02, 2026 | 1,589 | 1,621 | 1,621 | 1,628 | 1,572 | 1.08M |
| December 30, 2025 | 1,613 | 1,589 | 1,589 | 1,617 | 1,588 | 624,089 |
| December 29, 2025 | 1,589 | 1,613 | 1,613 | 1,618 | 1,572 | 999,436 |
| December 26, 2025 | 1,569 | 1,569 | 1,569 | 1,585 | 1,564 | 762,655 |
| December 24, 2025 | 1,593 | 1,567 | 1,567 | 1,594 | 1,562 | 679,918 |
| December 23, 2025 | 1,625 | 1,592 | 1,592 | 1,650 | 1,590 | 1.15M |
| December 22, 2025 | 1,578 | 1,616 | 1,616 | 1,640 | 1,578 | 1.28M |
| December 19, 2025 | 1,562 | 1,574 | 1,574 | 1,579 | 1,545 | 561,165 |
| December 18, 2025 | 1,580 | 1,545 | 1,545 | 1,580 | 1,540 | 606,982 |
| December 17, 2025 | 1,575 | 1,585 | 1,585 | 1,585 | 1,551 | 706,338 |
| December 16, 2025 | 1,610 | 1,546 | 1,546 | 1,618 | 1,542 | 1.61M |
| December 15, 2025 | 1,619 | 1,609 | 1,609 | 1,638 | 1,584 | 786,446 |
| December 12, 2025 | 1,614 | 1,623 | 1,623 | 1,640 | 1,612 | 1.08M |
| December 11, 2025 | 1,613 | 1,613 | 1,613 | 1,629 | 1,606 | 590,057 |
| December 10, 2025 | 1,620 | 1,612 | 1,612 | 1,642 | 1,612 | 860,675 |
| December 09, 2025 | 1,630 | 1,625 | 1,625 | 1,634 | 1,605 | 762,120 |
| December 08, 2025 | 1,626 | 1,623 | 1,623 | 1,640 | 1,610 | 655,922 |
| December 05, 2025 | 1,603 | 1,626 | 1,626 | 1,642 | 1,599 | 913,602 |
| December 04, 2025 | 1,622 | 1,603 | 1,603 | 1,622 | 1,599 | 776,553 |
| December 03, 2025 | 1,620 | 1,622 | 1,622 | 1,630 | 1,601 | 855,039 |
| December 02, 2025 | 1,607 | 1,607 | 1,607 | 1,624 | 1,599 | 803,391 |
| December 01, 2025 | 1,624 | 1,607 | 1,607 | 1,639 | 1,601 | 1.04M |
| November 28, 2025 | 1,620 | 1,618 | 1,618 | 1,621 | 1,588 | 1.11M |
| November 27, 2025 | 1,562 | 1,604 | 1,604 | 1,636 | 1,562 | 2.22M |
| November 26, 2025 | 1,533 | 1,557 | 1,557 | 1,564 | 1,511 | 1.07M |
| November 25, 2025 | 1,516 | 1,510 | 1,510 | 1,546 | 1,494 | 906,520 |
| November 24, 2025 | 1,520 | 1,501 | 1,501 | 1,528 | 1,499 | 902,056 |
| November 21, 2025 | 1,541 | 1,507 | 1,507 | 1,560 | 1,503 | 1.33M |