1,586.00
-23(-1.43%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,609 | 1,586 | 1,586 | 1,609 | 1,584 | 83,713 |
| February 19, 2026 | 1,610 | 1,609 | 1,609 | 1,625 | 1,598 | 138,598 |
| February 13, 2026 | 1,645 | 1,615 | 1,615 | 1,645 | 1,606 | 146,557 |
| February 12, 2026 | 1,672 | 1,659 | 1,659 | 1,700 | 1,637 | 141,032 |
| February 11, 2026 | 1,655 | 1,673 | 1,673 | 1,747 | 1,627 | 196,519 |
| February 10, 2026 | 1,617 | 1,667 | 1,667 | 1,834 | 1,603 | 701,015 |
| February 09, 2026 | 1,693 | 1,602 | 1,602 | 1,710 | 1,602 | 244,350 |
| February 06, 2026 | 1,696 | 1,693 | 1,693 | 1,820 | 1,630 | 178,389 |
| February 05, 2026 | 1,704 | 1,710 | 1,710 | 1,894 | 1,703 | 362,824 |
| February 04, 2026 | 1,769 | 1,704 | 1,704 | 1,769 | 1,700 | 125,277 |
| February 03, 2026 | 1,786 | 1,724 | 1,724 | 1,801 | 1,722 | 163,143 |
| February 02, 2026 | 1,840 | 1,804 | 1,804 | 1,851 | 1,750 | 130,428 |
| January 30, 2026 | 1,879 | 1,840 | 1,840 | 1,891 | 1,835 | 127,261 |
| January 29, 2026 | 1,883 | 1,879 | 1,879 | 1,919 | 1,846 | 101,143 |
| January 28, 2026 | 1,878 | 1,872 | 1,872 | 1,941 | 1,827 | 321,874 |
| January 27, 2026 | 1,910 | 1,878 | 1,878 | 1,917 | 1,836 | 225,282 |
| January 26, 2026 | 1,860 | 1,905 | 1,905 | 1,950 | 1,860 | 170,640 |
| January 23, 2026 | 1,941 | 1,913 | 1,913 | 1,956 | 1,870 | 275,246 |
| January 22, 2026 | 2,050 | 1,960 | 1,960 | 2,055 | 1,940 | 410,995 |
| January 21, 2026 | 2,010 | 2,055 | 2,055 | 2,340 | 1,922 | 3.04M |
| January 20, 2026 | 1,925 | 1,882 | 1,882 | 1,944 | 1,812 | 601,602 |
| January 19, 2026 | 2,350 | 1,956 | 1,956 | 2,500 | 1,951 | 3.2M |
| January 16, 2026 | 2,310 | 2,350 | 2,350 | 2,350 | 1,922 | 6.1M |
| January 15, 2026 | 1,587 | 1,811 | 1,811 | 1,920 | 1,584 | 1.03M |
| January 14, 2026 | 1,612 | 1,587 | 1,587 | 1,612 | 1,585 | 23,302 |
| January 13, 2026 | 1,603 | 1,585 | 1,585 | 1,612 | 1,577 | 58,760 |
| January 12, 2026 | 1,611 | 1,601 | 1,601 | 1,633 | 1,587 | 57,427 |
| January 09, 2026 | 1,610 | 1,611 | 1,611 | 1,638 | 1,603 | 30,370 |
| January 08, 2026 | 1,664 | 1,642 | 1,642 | 1,665 | 1,638 | 19,145 |
| January 07, 2026 | 1,692 | 1,668 | 1,668 | 1,692 | 1,650 | 40,449 |
| January 06, 2026 | 1,709 | 1,692 | 1,692 | 1,709 | 1,690 | 16,969 |
| January 05, 2026 | 1,694 | 1,703 | 1,703 | 1,713 | 1,679 | 19,203 |
| January 02, 2026 | 1,691 | 1,688 | 1,688 | 1,714 | 1,675 | 41,213 |
| December 30, 2025 | 1,707 | 1,691 | 1,691 | 1,718 | 1,670 | 25,916 |
| December 29, 2025 | 1,740 | 1,691 | 1,691 | 1,740 | 1,690 | 15,905 |
| December 26, 2025 | 1,700 | 1,689 | 1,689 | 1,780 | 1,689 | 55,932 |
| December 24, 2025 | 1,714 | 1,726 | 1,726 | 1,738 | 1,710 | 19,024 |
| December 23, 2025 | 1,753 | 1,706 | 1,706 | 1,753 | 1,705 | 25,131 |
| December 22, 2025 | 1,830 | 1,752 | 1,752 | 1,830 | 1,732 | 52,902 |
| December 19, 2025 | 1,700 | 1,748 | 1,748 | 1,940 | 1,680 | 192,393 |
| December 18, 2025 | 1,716 | 1,687 | 1,687 | 1,724 | 1,680 | 36,314 |
| December 17, 2025 | 1,747 | 1,734 | 1,734 | 1,747 | 1,720 | 14,103 |
| December 16, 2025 | 1,780 | 1,747 | 1,747 | 1,780 | 1,700 | 52,019 |
| December 15, 2025 | 1,792 | 1,786 | 1,786 | 1,807 | 1,770 | 26,083 |
| December 12, 2025 | 1,820 | 1,792 | 1,792 | 1,820 | 1,769 | 20,126 |
| December 11, 2025 | 1,785 | 1,769 | 1,769 | 1,790 | 1,749 | 19,262 |
| December 10, 2025 | 1,745 | 1,768 | 1,768 | 1,790 | 1,711 | 89,338 |
| December 09, 2025 | 1,766 | 1,745 | 1,745 | 1,779 | 1,745 | 33,535 |
| December 08, 2025 | 1,800 | 1,781 | 1,781 | 1,800 | 1,779 | 37,479 |
| December 05, 2025 | 1,815 | 1,792 | 1,792 | 1,830 | 1,726 | 78,834 |
| December 04, 2025 | 1,840 | 1,815 | 1,815 | 1,840 | 1,800 | 18,695 |
| December 03, 2025 | 1,848 | 1,817 | 1,817 | 1,848 | 1,799 | 51,233 |
| December 02, 2025 | 1,850 | 1,808 | 1,808 | 1,850 | 1,774 | 54,445 |
| December 01, 2025 | 1,745 | 1,789 | 1,789 | 1,870 | 1,734 | 80,920 |
| November 28, 2025 | 1,702 | 1,721 | 1,721 | 1,732 | 1,696 | 27,669 |
| November 27, 2025 | 1,700 | 1,702 | 1,702 | 1,730 | 1,687 | 24,756 |
| November 26, 2025 | 1,689 | 1,700 | 1,700 | 1,722 | 1,680 | 43,532 |
| November 25, 2025 | 1,681 | 1,689 | 1,689 | 1,705 | 1,669 | 20,989 |
| November 24, 2025 | 1,766 | 1,681 | 1,681 | 1,766 | 1,681 | 64,391 |
| November 21, 2025 | 1,807 | 1,766 | 1,766 | 1,807 | 1,751 | 68,314 |