1,082.00
-6(-0.55%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,086 | 1,082 | 1,082 | 1,109 | 1,079 | 695,460 |
| February 19, 2026 | 1,074 | 1,088 | 1,088 | 1,093 | 1,074 | 428,074 |
| February 13, 2026 | 1,080 | 1,079 | 1,079 | 1,084 | 1,058 | 285,926 |
| February 12, 2026 | 1,077 | 1,081 | 1,081 | 1,086 | 1,068 | 332,877 |
| February 11, 2026 | 1,091 | 1,077 | 1,077 | 1,100 | 1,069 | 520,048 |
| February 10, 2026 | 1,051 | 1,083 | 1,083 | 1,093 | 1,051 | 937,595 |
| February 09, 2026 | 1,051 | 1,059 | 1,059 | 1,090 | 1,050 | 699,833 |
| February 06, 2026 | 1,028 | 1,035 | 1,035 | 1,047 | 1,011 | 313,361 |
| February 05, 2026 | 1,049 | 1,044 | 1,044 | 1,062 | 1,044 | 316,874 |
| February 04, 2026 | 1,044 | 1,053 | 1,053 | 1,058 | 1,025 | 301,955 |
| February 03, 2026 | 1,017 | 1,037 | 1,037 | 1,040 | 1,008 | 319,941 |
| February 02, 2026 | 1,020 | 1,012 | 1,012 | 1,035 | 1,011 | 418,338 |
| January 30, 2026 | 1,054 | 1,033 | 1,033 | 1,054 | 1,031 | 386,476 |
| January 29, 2026 | 1,060 | 1,054 | 1,054 | 1,060 | 1,035 | 649,245 |
| January 28, 2026 | 1,071 | 1,065 | 1,065 | 1,079 | 1,058 | 364,849 |
| January 27, 2026 | 1,067 | 1,075 | 1,075 | 1,080 | 1,050 | 533,251 |
| January 26, 2026 | 1,043 | 1,073 | 1,073 | 1,090 | 1,043 | 509,785 |
| January 23, 2026 | 1,055 | 1,044 | 1,044 | 1,065 | 1,032 | 567,939 |
| January 22, 2026 | 1,015 | 1,055 | 1,055 | 1,076 | 1,010 | 1.67M |
| January 21, 2026 | 1,025 | 1,008 | 1,008 | 1,035 | 1,005 | 548,998 |
| January 20, 2026 | 1,013 | 1,036 | 1,036 | 1,039 | 1,013 | 338,026 |
| January 19, 2026 | 1,006 | 1,021 | 1,021 | 1,024 | 1,006 | 217,691 |
| January 16, 2026 | 1,018 | 1,011 | 1,011 | 1,024 | 1,009 | 217,617 |
| January 15, 2026 | 1,030 | 1,015 | 1,015 | 1,031 | 1,010 | 261,258 |
| January 14, 2026 | 1,024 | 1,021 | 1,021 | 1,028 | 1,011 | 151,965 |
| January 13, 2026 | 1,021 | 1,024 | 1,024 | 1,030 | 1,016 | 146,856 |
| January 12, 2026 | 1,024 | 1,024 | 1,024 | 1,035 | 1,020 | 191,244 |
| January 09, 2026 | 1,027 | 1,022 | 1,022 | 1,027 | 968 | 241,783 |
| January 08, 2026 | 1,029 | 1,027 | 1,027 | 1,050 | 1,021 | 258,975 |
| January 07, 2026 | 1,041 | 1,037 | 1,037 | 1,055 | 1,031 | 459,202 |
| January 06, 2026 | 1,058 | 1,048 | 1,048 | 1,067 | 1,045 | 435,857 |
| January 05, 2026 | 1,070 | 1,058 | 1,058 | 1,078 | 1,052 | 326,600 |
| January 02, 2026 | 1,064 | 1,069 | 1,069 | 1,082 | 1,064 | 144,992 |
| December 30, 2025 | 1,085 | 1,073 | 1,073 | 1,085 | 1,064 | 239,557 |
| December 29, 2025 | 1,055 | 1,075 | 1,075 | 1,081 | 1,055 | 137,799 |
| December 26, 2025 | 1,072 | 1,062 | 1,062 | 1,072 | 1,050 | 456,012 |
| December 24, 2025 | 1,070 | 1,072 | 1,072 | 1,076 | 1,064 | 109,583 |
| December 23, 2025 | 1,075 | 1,070 | 1,070 | 1,086 | 1,062 | 282,069 |
| December 22, 2025 | 1,090 | 1,080 | 1,080 | 1,090 | 1,073 | 113,573 |
| December 19, 2025 | 1,090 | 1,080 | 1,080 | 1,090 | 1,074 | 123,144 |
| December 18, 2025 | 1,099 | 1,080 | 1,080 | 1,099 | 1,076 | 247,927 |
| December 17, 2025 | 1,090 | 1,091 | 1,091 | 1,105 | 1,084 | 181,272 |
| December 16, 2025 | 1,112 | 1,098 | 1,098 | 1,112 | 1,065 | 314,431 |
| December 15, 2025 | 1,095 | 1,105 | 1,105 | 1,121 | 1,095 | 285,262 |
| December 12, 2025 | 1,108 | 1,115 | 1,115 | 1,118 | 1,105 | 261,837 |
| December 11, 2025 | 1,071 | 1,108 | 1,108 | 1,119 | 1,071 | 893,959 |
| December 10, 2025 | 1,088 | 1,082 | 1,082 | 1,112 | 1,060 | 1.07M |
| December 09, 2025 | 1,070 | 1,083 | 1,083 | 1,160 | 1,060 | 3.23M |
| December 08, 2025 | 1,069 | 1,074 | 1,074 | 1,080 | 1,060 | 190,095 |
| December 05, 2025 | 1,052 | 1,058 | 1,058 | 1,063 | 1,042 | 111,710 |
| December 04, 2025 | 1,055 | 1,053 | 1,053 | 1,061 | 1,050 | 194,898 |
| December 03, 2025 | 1,067 | 1,061 | 1,061 | 1,072 | 1,058 | 118,376 |
| December 02, 2025 | 1,055 | 1,075 | 1,075 | 1,090 | 1,055 | 290,401 |
| December 01, 2025 | 1,050 | 1,064 | 1,064 | 1,069 | 1,047 | 362,325 |
| November 28, 2025 | 1,034 | 1,050 | 1,050 | 1,053 | 1,034 | 249,105 |
| November 27, 2025 | 1,037 | 1,033 | 1,033 | 1,046 | 1,031 | 162,302 |
| November 26, 2025 | 1,012 | 1,037 | 1,037 | 1,039 | 1,012 | 158,328 |
| November 25, 2025 | 1,016 | 1,012 | 1,012 | 1,029 | 1,008 | 187,831 |
| November 24, 2025 | 1,024 | 1,013 | 1,013 | 1,025 | 1,010 | 134,284 |
| November 21, 2025 | 1,016 | 1,024 | 1,024 | 1,034 | 1,016 | 179,550 |