1,313.00
-45(-3.31%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,351 | 1,313 | 1,313 | 1,370 | 1,282 | 322,481 |
| February 19, 2026 | 1,395 | 1,358 | 1,358 | 1,400 | 1,341 | 198,331 |
| February 13, 2026 | 1,431 | 1,386 | 1,386 | 1,448 | 1,311 | 536,283 |
| February 12, 2026 | 1,435 | 1,481 | 1,481 | 1,578 | 1,380 | 804,566 |
| February 11, 2026 | 1,520 | 1,435 | 1,435 | 1,528 | 1,369 | 668,766 |
| February 10, 2026 | 1,531 | 1,547 | 1,547 | 1,570 | 1,441 | 485,455 |
| February 09, 2026 | 1,500 | 1,531 | 1,531 | 1,636 | 1,470 | 625,209 |
| February 06, 2026 | 1,470 | 1,470 | 1,470 | 1,540 | 1,410 | 688,788 |
| February 05, 2026 | 1,342 | 1,470 | 1,470 | 1,476 | 1,342 | 1.01M |
| February 04, 2026 | 1,298 | 1,342 | 1,342 | 1,358 | 1,296 | 368,782 |
| February 03, 2026 | 1,257 | 1,296 | 1,296 | 1,297 | 1,238 | 316,383 |
| February 02, 2026 | 1,258 | 1,257 | 1,257 | 1,271 | 1,206 | 181,917 |
| January 30, 2026 | 1,257 | 1,258 | 1,258 | 1,265 | 1,220 | 175,064 |
| January 29, 2026 | 1,230 | 1,257 | 1,257 | 1,260 | 1,216 | 162,966 |
| January 28, 2026 | 1,223 | 1,230 | 1,230 | 1,246 | 1,209 | 141,458 |
| January 27, 2026 | 1,205 | 1,222 | 1,222 | 1,224 | 1,181 | 145,008 |
| January 26, 2026 | 1,180 | 1,196 | 1,196 | 1,208 | 1,166 | 124,114 |
| January 23, 2026 | 1,180 | 1,180 | 1,180 | 1,190 | 1,171 | 92,866 |
| January 22, 2026 | 1,182 | 1,180 | 1,180 | 1,194 | 1,170 | 81,230 |
| January 21, 2026 | 1,184 | 1,182 | 1,182 | 1,193 | 1,150 | 89,810 |
| January 20, 2026 | 1,184 | 1,195 | 1,195 | 1,207 | 1,172 | 56,987 |
| January 19, 2026 | 1,185 | 1,184 | 1,184 | 1,225 | 1,169 | 89,236 |
| January 16, 2026 | 1,201 | 1,185 | 1,185 | 1,228 | 1,177 | 106,282 |
| January 15, 2026 | 1,218 | 1,214 | 1,214 | 1,228 | 1,194 | 65,026 |
| January 14, 2026 | 1,211 | 1,218 | 1,218 | 1,221 | 1,190 | 104,360 |
| January 13, 2026 | 1,198 | 1,207 | 1,207 | 1,224 | 1,184 | 123,175 |
| January 12, 2026 | 1,190 | 1,198 | 1,198 | 1,200 | 1,174 | 86,330 |
| January 09, 2026 | 1,210 | 1,190 | 1,190 | 1,213 | 1,185 | 81,015 |
| January 08, 2026 | 1,189 | 1,195 | 1,195 | 1,205 | 1,171 | 88,249 |
| January 07, 2026 | 1,169 | 1,189 | 1,189 | 1,213 | 1,151 | 147,904 |
| January 06, 2026 | 1,189 | 1,169 | 1,169 | 1,190 | 1,160 | 128,417 |
| January 05, 2026 | 1,216 | 1,189 | 1,189 | 1,216 | 1,185 | 176,172 |
| January 02, 2026 | 1,234 | 1,205 | 1,205 | 1,267 | 1,198 | 125,025 |
| December 30, 2025 | 1,213 | 1,234 | 1,234 | 1,256 | 1,195 | 362,500 |
| December 29, 2025 | 1,195 | 1,203 | 1,203 | 1,225 | 1,189 | 94,712 |
| December 26, 2025 | 1,192 | 1,195 | 1,180 | 1,219 | 1,192 | 69,413 |
| December 24, 2025 | 1,201 | 1,192 | 1,192 | 1,239 | 1,130 | 286,478 |
| December 23, 2025 | 1,245 | 1,214 | 1,214 | 1,245 | 1,190 | 115,557 |
| December 22, 2025 | 1,223 | 1,228 | 1,228 | 1,235 | 1,202 | 347,376 |
| December 19, 2025 | 1,174 | 1,212 | 1,212 | 1,226 | 1,170 | 212,222 |
| December 18, 2025 | 1,200 | 1,174 | 1,174 | 1,200 | 1,173 | 130,724 |
| December 17, 2025 | 1,192 | 1,201 | 1,201 | 1,210 | 1,175 | 220,834 |
| December 16, 2025 | 1,220 | 1,192 | 1,192 | 1,220 | 1,183 | 213,021 |
| December 15, 2025 | 1,200 | 1,220 | 1,220 | 1,228 | 1,175 | 490,216 |
| December 12, 2025 | 1,159 | 1,200 | 1,200 | 1,391 | 1,151 | 4.12M |
| December 11, 2025 | 1,120 | 1,159 | 1,159 | 1,212 | 1,120 | 500,174 |
| December 10, 2025 | 1,117 | 1,120 | 1,120 | 1,158 | 1,111 | 217,671 |
| December 09, 2025 | 1,138 | 1,115 | 1,115 | 1,138 | 1,110 | 311,170 |
| December 08, 2025 | 1,187 | 1,141 | 1,141 | 1,193 | 1,140 | 565,559 |
| December 05, 2025 | 1,102 | 1,187 | 1,187 | 1,432 | 1,097 | 8M |
| December 04, 2025 | 1,102 | 1,102 | 1,102 | 1,104 | 1,095 | 33,240 |
| December 03, 2025 | 1,088 | 1,102 | 1,102 | 1,105 | 1,072 | 71,453 |
| December 02, 2025 | 1,073 | 1,078 | 1,078 | 1,079 | 1,053 | 47,202 |
| December 01, 2025 | 1,079 | 1,069 | 1,069 | 1,079 | 1,065 | 35,213 |
| November 28, 2025 | 1,069 | 1,069 | 1,069 | 1,077 | 1,068 | 26,563 |
| November 27, 2025 | 1,068 | 1,069 | 1,069 | 1,073 | 1,067 | 36,342 |
| November 26, 2025 | 1,070 | 1,068 | 1,068 | 1,070 | 1,060 | 26,905 |
| November 25, 2025 | 1,093 | 1,064 | 1,064 | 1,107 | 1,059 | 37,959 |
| November 24, 2025 | 1,092 | 1,093 | 1,093 | 1,108 | 1,087 | 21,888 |
| November 21, 2025 | 1,094 | 1,099 | 1,099 | 1,107 | 1,089 | 60,449 |