1,460.00
+8(+0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,454 | 1,460 | 1,460 | 1,471 | 1,441 | 1.14M |
| February 19, 2026 | 1,428 | 1,452 | 1,452 | 1,488 | 1,428 | 1.46M |
| February 13, 2026 | 1,440 | 1,419 | 1,419 | 1,440 | 1,404 | 977,718 |
| February 12, 2026 | 1,435 | 1,448 | 1,448 | 1,459 | 1,424 | 1.9M |
| February 11, 2026 | 1,390 | 1,424 | 1,424 | 1,567 | 1,365 | 9.89M |
| February 10, 2026 | 1,363 | 1,391 | 1,391 | 1,394 | 1,360 | 759,553 |
| February 09, 2026 | 1,396 | 1,363 | 1,363 | 1,396 | 1,362 | 603,687 |
| February 06, 2026 | 1,329 | 1,358 | 1,358 | 1,360 | 1,291 | 887,506 |
| February 05, 2026 | 1,399 | 1,355 | 1,355 | 1,400 | 1,350 | 831,974 |
| February 04, 2026 | 1,391 | 1,394 | 1,394 | 1,443 | 1,390 | 1.21M |
| February 03, 2026 | 1,340 | 1,389 | 1,389 | 1,390 | 1,340 | 911,613 |
| February 02, 2026 | 1,397 | 1,334 | 1,334 | 1,397 | 1,331 | 1.5M |
| January 30, 2026 | 1,499 | 1,417 | 1,417 | 1,499 | 1,400 | 3.68M |
| January 29, 2026 | 1,384 | 1,437 | 1,437 | 1,449 | 1,358 | 3.4M |
| January 28, 2026 | 1,368 | 1,383 | 1,383 | 1,387 | 1,355 | 1.09M |
| January 27, 2026 | 1,390 | 1,362 | 1,362 | 1,407 | 1,359 | 1.06M |
| January 26, 2026 | 1,373 | 1,394 | 1,394 | 1,394 | 1,363 | 1.4M |
| January 23, 2026 | 1,351 | 1,358 | 1,358 | 1,374 | 1,342 | 886,657 |
| January 22, 2026 | 1,363 | 1,351 | 1,351 | 1,375 | 1,339 | 874,360 |
| January 21, 2026 | 1,391 | 1,363 | 1,363 | 1,391 | 1,328 | 1.08M |
| January 20, 2026 | 1,391 | 1,392 | 1,392 | 1,404 | 1,357 | 1.37M |
| January 19, 2026 | 1,340 | 1,391 | 1,391 | 1,460 | 1,329 | 5.02M |
| January 16, 2026 | 1,354 | 1,336 | 1,336 | 1,369 | 1,331 | 1.05M |
| January 15, 2026 | 1,375 | 1,354 | 1,354 | 1,380 | 1,335 | 1.38M |
| January 14, 2026 | 1,382 | 1,382 | 1,382 | 1,404 | 1,336 | 1.77M |
| January 13, 2026 | 1,393 | 1,382 | 1,382 | 1,395 | 1,351 | 1.09M |
| January 12, 2026 | 1,346 | 1,383 | 1,383 | 1,411 | 1,346 | 2.68M |
| January 09, 2026 | 1,332 | 1,327 | 1,327 | 1,352 | 1,300 | 1.75M |
| January 08, 2026 | 1,407 | 1,329 | 1,329 | 1,408 | 1,326 | 3.54M |
| January 07, 2026 | 1,501 | 1,420 | 1,420 | 1,621 | 1,403 | 18.26M |
| January 06, 2026 | 1,375 | 1,466 | 1,466 | 1,609 | 1,359 | 48.74M |
| January 05, 2026 | 1,312 | 1,338 | 1,338 | 1,342 | 1,292 | 1.41M |
| January 02, 2026 | 1,294 | 1,310 | 1,310 | 1,327 | 1,277 | 705,524 |
| December 30, 2025 | 1,292 | 1,278 | 1,278 | 1,292 | 1,262 | 715,974 |
| December 29, 2025 | 1,276 | 1,309 | 1,309 | 1,326 | 1,265 | 2.95M |
| December 26, 2025 | 1,237 | 1,265 | 1,265 | 1,284 | 1,230 | 1.78M |
| December 24, 2025 | 1,242 | 1,233 | 1,233 | 1,254 | 1,226 | 408,867 |
| December 23, 2025 | 1,253 | 1,219 | 1,219 | 1,253 | 1,218 | 347,948 |
| December 22, 2025 | 1,230 | 1,247 | 1,247 | 1,260 | 1,219 | 744,375 |
| December 19, 2025 | 1,204 | 1,224 | 1,224 | 1,231 | 1,195 | 480,125 |
| December 18, 2025 | 1,191 | 1,200 | 1,200 | 1,200 | 1,177 | 386,874 |
| December 17, 2025 | 1,198 | 1,199 | 1,199 | 1,207 | 1,190 | 353,473 |
| December 16, 2025 | 1,226 | 1,198 | 1,198 | 1,226 | 1,196 | 379,549 |
| December 15, 2025 | 1,228 | 1,223 | 1,223 | 1,230 | 1,215 | 349,763 |
| December 12, 2025 | 1,200 | 1,228 | 1,228 | 1,228 | 1,200 | 553,718 |
| December 11, 2025 | 1,203 | 1,189 | 1,189 | 1,203 | 1,185 | 480,296 |
| December 10, 2025 | 1,199 | 1,193 | 1,193 | 1,201 | 1,186 | 583,397 |
| December 09, 2025 | 1,236 | 1,199 | 1,199 | 1,243 | 1,193 | 977,026 |
| December 08, 2025 | 1,240 | 1,236 | 1,236 | 1,240 | 1,226 | 287,191 |
| December 05, 2025 | 1,234 | 1,240 | 1,240 | 1,244 | 1,228 | 191,740 |
| December 04, 2025 | 1,251 | 1,235 | 1,235 | 1,258 | 1,234 | 380,658 |
| December 03, 2025 | 1,256 | 1,247 | 1,247 | 1,268 | 1,243 | 277,631 |
| December 02, 2025 | 1,257 | 1,256 | 1,256 | 1,282 | 1,255 | 333,891 |
| December 01, 2025 | 1,255 | 1,260 | 1,260 | 1,310 | 1,252 | 551,661 |
| November 28, 2025 | 1,224 | 1,246 | 1,246 | 1,246 | 1,220 | 293,325 |
| November 27, 2025 | 1,228 | 1,226 | 1,226 | 1,235 | 1,220 | 278,249 |
| November 26, 2025 | 1,207 | 1,220 | 1,220 | 1,222 | 1,207 | 227,358 |
| November 25, 2025 | 1,216 | 1,209 | 1,209 | 1,229 | 1,206 | 301,280 |
| November 24, 2025 | 1,237 | 1,221 | 1,221 | 1,248 | 1,216 | 344,230 |
| November 21, 2025 | 1,220 | 1,242 | 1,242 | 1,265 | 1,220 | 340,028 |