1,940.00
+117(+6.42%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,825 | 1,940 | 1,940 | 2,205 | 1,785 | 26.76M |
| February 19, 2026 | 1,721 | 1,823 | 1,823 | 1,850 | 1,710 | 2.17M |
| February 13, 2026 | 1,717 | 1,715 | 1,715 | 1,750 | 1,684 | 978,191 |
| February 12, 2026 | 1,676 | 1,719 | 1,719 | 1,735 | 1,676 | 776,895 |
| February 11, 2026 | 1,694 | 1,674 | 1,674 | 1,712 | 1,659 | 676,972 |
| February 10, 2026 | 1,680 | 1,677 | 1,677 | 1,722 | 1,659 | 606,899 |
| February 09, 2026 | 1,691 | 1,680 | 1,680 | 1,798 | 1,648 | 1.64M |
| February 06, 2026 | 1,712 | 1,680 | 1,680 | 1,764 | 1,659 | 908,340 |
| February 05, 2026 | 1,825 | 1,774 | 1,774 | 1,825 | 1,726 | 1.46M |
| February 04, 2026 | 1,740 | 1,825 | 1,825 | 1,944 | 1,698 | 6.7M |
| February 03, 2026 | 1,784 | 1,743 | 1,743 | 1,797 | 1,706 | 1.63M |
| February 02, 2026 | 1,822 | 1,739 | 1,739 | 1,870 | 1,731 | 2.61M |
| January 30, 2026 | 1,653 | 1,832 | 1,832 | 1,895 | 1,625 | 9.75M |
| January 29, 2026 | 1,622 | 1,653 | 1,653 | 1,654 | 1,576 | 1.09M |
| January 28, 2026 | 1,624 | 1,624 | 1,624 | 1,651 | 1,596 | 1.26M |
| January 27, 2026 | 1,545 | 1,600 | 1,600 | 1,600 | 1,538 | 488,121 |
| January 26, 2026 | 1,609 | 1,556 | 1,556 | 1,614 | 1,542 | 767,841 |
| January 23, 2026 | 1,585 | 1,609 | 1,609 | 1,622 | 1,570 | 644,283 |
| January 22, 2026 | 1,563 | 1,585 | 1,585 | 1,653 | 1,562 | 1.86M |
| January 21, 2026 | 1,546 | 1,562 | 1,562 | 1,569 | 1,510 | 510,648 |
| January 20, 2026 | 1,529 | 1,556 | 1,556 | 1,577 | 1,510 | 592,071 |
| January 19, 2026 | 1,537 | 1,527 | 1,527 | 1,580 | 1,527 | 825,365 |
| January 16, 2026 | 1,501 | 1,536 | 1,536 | 1,577 | 1,501 | 587,596 |
| January 15, 2026 | 1,499 | 1,498 | 1,498 | 1,527 | 1,486 | 350,338 |
| January 14, 2026 | 1,439 | 1,509 | 1,509 | 1,535 | 1,436 | 772,552 |
| January 13, 2026 | 1,432 | 1,432 | 1,432 | 1,455 | 1,430 | 306,199 |
| January 12, 2026 | 1,445 | 1,436 | 1,436 | 1,461 | 1,429 | 383,789 |
| January 09, 2026 | 1,457 | 1,449 | 1,449 | 1,470 | 1,447 | 283,369 |
| January 08, 2026 | 1,520 | 1,454 | 1,454 | 1,520 | 1,444 | 753,395 |
| January 07, 2026 | 1,600 | 1,521 | 1,521 | 1,600 | 1,512 | 765,665 |
| January 06, 2026 | 1,548 | 1,581 | 1,581 | 1,598 | 1,527 | 789,221 |
| January 05, 2026 | 1,520 | 1,548 | 1,548 | 1,560 | 1,513 | 736,203 |
| January 02, 2026 | 1,482 | 1,513 | 1,513 | 1,518 | 1,460 | 454,990 |
| December 30, 2025 | 1,475 | 1,474 | 1,474 | 1,485 | 1,461 | 236,591 |
| December 29, 2025 | 1,479 | 1,475 | 1,475 | 1,482 | 1,465 | 379,158 |
| December 26, 2025 | 1,489 | 1,478 | 1,478 | 1,499 | 1,467 | 243,362 |
| December 24, 2025 | 1,491 | 1,480 | 1,480 | 1,500 | 1,467 | 327,071 |
| December 23, 2025 | 1,519 | 1,497 | 1,497 | 1,523 | 1,492 | 302,624 |
| December 22, 2025 | 1,503 | 1,520 | 1,520 | 1,527 | 1,491 | 468,382 |
| December 19, 2025 | 1,489 | 1,502 | 1,502 | 1,507 | 1,481 | 201,991 |
| December 18, 2025 | 1,495 | 1,489 | 1,489 | 1,507 | 1,459 | 339,418 |
| December 17, 2025 | 1,484 | 1,497 | 1,497 | 1,513 | 1,480 | 634,183 |
| December 16, 2025 | 1,523 | 1,491 | 1,491 | 1,523 | 1,478 | 587,313 |
| December 15, 2025 | 1,549 | 1,511 | 1,511 | 1,549 | 1,511 | 306,201 |
| December 12, 2025 | 1,535 | 1,550 | 1,550 | 1,550 | 1,520 | 297,064 |
| December 11, 2025 | 1,527 | 1,534 | 1,534 | 1,559 | 1,508 | 434,466 |
| December 10, 2025 | 1,524 | 1,524 | 1,524 | 1,554 | 1,520 | 326,405 |
| December 09, 2025 | 1,550 | 1,523 | 1,523 | 1,568 | 1,508 | 395,829 |
| December 08, 2025 | 1,569 | 1,555 | 1,555 | 1,625 | 1,544 | 945,521 |
| December 05, 2025 | 1,557 | 1,562 | 1,562 | 1,578 | 1,516 | 782,186 |
| December 04, 2025 | 1,516 | 1,560 | 1,560 | 1,566 | 1,514 | 1.07M |
| December 03, 2025 | 1,474 | 1,515 | 1,515 | 1,537 | 1,469 | 994,105 |
| December 02, 2025 | 1,449 | 1,472 | 1,472 | 1,482 | 1,445 | 348,354 |
| December 01, 2025 | 1,454 | 1,449 | 1,449 | 1,482 | 1,443 | 398,671 |
| November 28, 2025 | 1,440 | 1,454 | 1,454 | 1,458 | 1,413 | 423,537 |
| November 27, 2025 | 1,423 | 1,426 | 1,426 | 1,447 | 1,412 | 159,387 |
| November 26, 2025 | 1,377 | 1,430 | 1,430 | 1,431 | 1,377 | 278,645 |
| November 25, 2025 | 1,365 | 1,374 | 1,374 | 1,391 | 1,361 | 255,217 |
| November 24, 2025 | 1,381 | 1,361 | 1,361 | 1,393 | 1,350 | 340,665 |
| November 21, 2025 | 1,399 | 1,376 | 1,376 | 1,399 | 1,360 | 239,889 |