1,034.00
-9(-0.86%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,045 | 1,034 | 1,034 | 1,048 | 1,002 | 437,027 |
| February 19, 2026 | 1,005 | 1,043 | 1,043 | 1,044 | 1,005 | 1.23M |
| February 13, 2026 | 961 | 982 | 982 | 993 | 948 | 483,913 |
| February 12, 2026 | 969 | 966 | 966 | 969 | 957 | 358,539 |
| February 11, 2026 | 971 | 968 | 968 | 977 | 959 | 383,112 |
| February 10, 2026 | 972 | 971 | 971 | 981 | 956 | 226,349 |
| February 09, 2026 | 975 | 972 | 972 | 987 | 953 | 299,398 |
| February 06, 2026 | 951 | 952 | 952 | 974 | 928 | 256,096 |
| February 05, 2026 | 955 | 951 | 951 | 960 | 946 | 154,822 |
| February 04, 2026 | 940 | 953 | 953 | 962 | 935 | 240,887 |
| February 03, 2026 | 936 | 940 | 940 | 950 | 930 | 178,634 |
| February 02, 2026 | 961 | 940 | 940 | 973 | 934 | 250,715 |
| January 30, 2026 | 952 | 968 | 968 | 973 | 935 | 311,843 |
| January 29, 2026 | 937 | 952 | 952 | 953 | 920 | 417,729 |
| January 28, 2026 | 948 | 934 | 934 | 948 | 932 | 320,347 |
| January 27, 2026 | 960 | 946 | 946 | 960 | 943 | 197,924 |
| January 26, 2026 | 961 | 953 | 953 | 962 | 945 | 164,394 |
| January 23, 2026 | 960 | 957 | 957 | 960 | 939 | 225,608 |
| January 22, 2026 | 961 | 960 | 960 | 973 | 930 | 404,734 |
| January 21, 2026 | 975 | 961 | 961 | 980 | 954 | 242,206 |
| January 20, 2026 | 990 | 976 | 976 | 991 | 959 | 312,357 |
| January 19, 2026 | 1,005 | 986 | 986 | 1,017 | 985 | 294,260 |
| January 16, 2026 | 1,020 | 1,002 | 1,002 | 1,020 | 983 | 277,797 |
| January 15, 2026 | 1,020 | 1,002 | 1,002 | 1,020 | 981 | 566,683 |
| January 14, 2026 | 988 | 979 | 979 | 1,009 | 950 | 514,479 |
| January 13, 2026 | 925 | 988 | 988 | 1,028 | 918 | 1.65M |
| January 12, 2026 | 914 | 920 | 920 | 950 | 910 | 80,287 |
| January 09, 2026 | 911 | 914 | 914 | 924 | 903 | 113,263 |
| January 08, 2026 | 937 | 911 | 911 | 937 | 909 | 155,645 |
| January 07, 2026 | 914 | 928 | 928 | 930 | 911 | 172,516 |
| January 06, 2026 | 945 | 914 | 914 | 954 | 905 | 393,549 |
| January 05, 2026 | 950 | 945 | 945 | 958 | 935 | 83,842 |
| January 02, 2026 | 942 | 950 | 950 | 958 | 942 | 93,207 |
| December 30, 2025 | 952 | 950 | 950 | 961 | 943 | 73,988 |
| December 29, 2025 | 970 | 952 | 952 | 970 | 939 | 100,301 |
| December 26, 2025 | 970 | 970 | 940 | 988 | 942 | 294,193 |
| December 24, 2025 | 974 | 970 | 970 | 983 | 957 | 128,647 |
| December 23, 2025 | 997 | 974 | 974 | 997 | 970 | 216,901 |
| December 22, 2025 | 937 | 992 | 992 | 999 | 937 | 693,941 |
| December 19, 2025 | 940 | 937 | 937 | 948 | 925 | 44,943 |
| December 18, 2025 | 932 | 940 | 940 | 940 | 925 | 62,627 |
| December 17, 2025 | 930 | 932 | 932 | 947 | 926 | 86,506 |
| December 16, 2025 | 950 | 930 | 930 | 950 | 921 | 91,373 |
| December 15, 2025 | 950 | 950 | 950 | 955 | 936 | 64,020 |
| December 12, 2025 | 926 | 953 | 953 | 961 | 926 | 171,738 |
| December 11, 2025 | 925 | 926 | 926 | 933 | 920 | 60,404 |
| December 10, 2025 | 926 | 925 | 925 | 933 | 916 | 39,930 |
| December 09, 2025 | 937 | 926 | 926 | 944 | 925 | 100,010 |
| December 08, 2025 | 900 | 944 | 944 | 950 | 895 | 338,042 |
| December 05, 2025 | 886 | 900 | 900 | 910 | 882 | 89,656 |
| December 04, 2025 | 886 | 886 | 886 | 909 | 884 | 60,782 |
| December 03, 2025 | 877 | 886 | 886 | 892 | 877 | 56,092 |
| December 02, 2025 | 878 | 881 | 881 | 895 | 873 | 73,092 |
| December 01, 2025 | 879 | 878 | 878 | 890 | 873 | 55,502 |
| November 28, 2025 | 882 | 879 | 879 | 910 | 877 | 100,121 |
| November 27, 2025 | 879 | 885 | 885 | 885 | 873 | 92,012 |
| November 26, 2025 | 883 | 885 | 885 | 899 | 873 | 113,647 |
| November 25, 2025 | 882 | 884 | 884 | 891 | 875 | 102,348 |
| November 24, 2025 | 898 | 882 | 882 | 906 | 882 | 138,369 |
| November 21, 2025 | 897 | 901 | 901 | 901 | 890 | 99,800 |