1,721.00
+6(+0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,715 | 1,721 | 1,721 | 1,724 | 1,712 | 97,522 |
| February 19, 2026 | 1,715 | 1,715 | 1,715 | 1,729 | 1,695 | 130,235 |
| February 13, 2026 | 1,730 | 1,711 | 1,711 | 1,731 | 1,707 | 68,360 |
| February 12, 2026 | 1,726 | 1,730 | 1,730 | 1,732 | 1,721 | 32,349 |
| February 11, 2026 | 1,707 | 1,731 | 1,731 | 1,737 | 1,706 | 158,458 |
| February 10, 2026 | 1,674 | 1,711 | 1,711 | 1,711 | 1,674 | 253,253 |
| February 09, 2026 | 1,645 | 1,674 | 1,674 | 1,676 | 1,645 | 151,645 |
| February 06, 2026 | 1,651 | 1,637 | 1,637 | 1,656 | 1,629 | 44,150 |
| February 05, 2026 | 1,647 | 1,651 | 1,651 | 1,657 | 1,638 | 123,165 |
| February 04, 2026 | 1,635 | 1,647 | 1,647 | 1,648 | 1,628 | 77,990 |
| February 03, 2026 | 1,621 | 1,636 | 1,636 | 1,636 | 1,616 | 41,932 |
| February 02, 2026 | 1,620 | 1,616 | 1,616 | 1,650 | 1,614 | 113,916 |
| January 30, 2026 | 1,639 | 1,655 | 1,655 | 1,663 | 1,635 | 115,255 |
| January 29, 2026 | 1,630 | 1,639 | 1,639 | 1,644 | 1,616 | 153,769 |
| January 28, 2026 | 1,629 | 1,630 | 1,630 | 1,636 | 1,624 | 111,599 |
| January 27, 2026 | 1,637 | 1,629 | 1,629 | 1,637 | 1,622 | 74,390 |
| January 26, 2026 | 1,625 | 1,638 | 1,638 | 1,639 | 1,619 | 83,932 |
| January 23, 2026 | 1,610 | 1,626 | 1,626 | 1,627 | 1,607 | 89,161 |
| January 22, 2026 | 1,629 | 1,610 | 1,610 | 1,629 | 1,603 | 116,342 |
| January 21, 2026 | 1,618 | 1,614 | 1,614 | 1,626 | 1,608 | 88,667 |
| January 20, 2026 | 1,645 | 1,630 | 1,630 | 1,645 | 1,616 | 85,522 |
| January 19, 2026 | 1,651 | 1,620 | 1,620 | 1,651 | 1,620 | 103,791 |
| January 16, 2026 | 1,668 | 1,651 | 1,651 | 1,668 | 1,638 | 47,506 |
| January 15, 2026 | 1,689 | 1,650 | 1,650 | 1,690 | 1,637 | 173,160 |
| January 14, 2026 | 1,640 | 1,678 | 1,678 | 1,678 | 1,615 | 177,466 |
| January 13, 2026 | 1,648 | 1,640 | 1,640 | 1,648 | 1,629 | 73,351 |
| January 12, 2026 | 1,640 | 1,645 | 1,645 | 1,660 | 1,620 | 125,198 |
| January 09, 2026 | 1,623 | 1,640 | 1,640 | 1,658 | 1,620 | 161,413 |
| January 08, 2026 | 1,668 | 1,629 | 1,629 | 1,668 | 1,622 | 96,312 |
| January 07, 2026 | 1,665 | 1,662 | 1,662 | 1,689 | 1,636 | 258,147 |
| January 06, 2026 | 1,672 | 1,665 | 1,665 | 1,683 | 1,660 | 16,810 |
| January 05, 2026 | 1,688 | 1,666 | 1,666 | 1,688 | 1,661 | 58,384 |
| January 02, 2026 | 1,704 | 1,670 | 1,670 | 1,704 | 1,667 | 102,612 |
| December 30, 2025 | 1,695 | 1,700 | 1,700 | 1,702 | 1,674 | 125,361 |
| December 29, 2025 | 1,730 | 1,695 | 1,695 | 1,730 | 1,693 | 116,828 |
| December 26, 2025 | 1,758 | 1,755 | 1,755 | 1,760 | 1,737 | 104,537 |
| December 24, 2025 | 1,765 | 1,757 | 1,757 | 1,765 | 1,744 | 60,658 |
| December 23, 2025 | 1,766 | 1,757 | 1,757 | 1,766 | 1,746 | 77,689 |
| December 22, 2025 | 1,771 | 1,766 | 1,766 | 1,778 | 1,756 | 90,564 |
| December 19, 2025 | 1,779 | 1,770 | 1,770 | 1,779 | 1,768 | 133,766 |
| December 18, 2025 | 1,783 | 1,775 | 1,775 | 1,783 | 1,769 | 133,906 |
| December 17, 2025 | 1,770 | 1,782 | 1,782 | 1,785 | 1,768 | 117,433 |
| December 16, 2025 | 1,782 | 1,769 | 1,769 | 1,783 | 1,768 | 129,497 |
| December 15, 2025 | 1,778 | 1,781 | 1,781 | 1,783 | 1,767 | 86,829 |
| December 12, 2025 | 1,770 | 1,776 | 1,776 | 1,776 | 1,761 | 114,866 |
| December 11, 2025 | 1,753 | 1,770 | 1,770 | 1,778 | 1,745 | 90,201 |
| December 10, 2025 | 1,758 | 1,749 | 1,749 | 1,759 | 1,745 | 75,008 |
| December 09, 2025 | 1,759 | 1,757 | 1,757 | 1,759 | 1,750 | 45,002 |
| December 08, 2025 | 1,765 | 1,758 | 1,758 | 1,769 | 1,742 | 99,372 |
| December 05, 2025 | 1,766 | 1,765 | 1,765 | 1,769 | 1,762 | 45,392 |
| December 04, 2025 | 1,757 | 1,765 | 1,765 | 1,766 | 1,753 | 40,720 |
| December 03, 2025 | 1,741 | 1,754 | 1,754 | 1,758 | 1,741 | 54,871 |
| December 02, 2025 | 1,737 | 1,751 | 1,751 | 1,754 | 1,737 | 56,328 |
| December 01, 2025 | 1,746 | 1,741 | 1,741 | 1,762 | 1,737 | 93,387 |
| November 28, 2025 | 1,763 | 1,745 | 1,745 | 1,773 | 1,739 | 118,256 |
| November 27, 2025 | 1,730 | 1,764 | 1,764 | 1,769 | 1,730 | 207,658 |
| November 26, 2025 | 1,730 | 1,730 | 1,730 | 1,734 | 1,707 | 93,145 |
| November 25, 2025 | 1,716 | 1,728 | 1,728 | 1,732 | 1,704 | 42,016 |
| November 24, 2025 | 1,704 | 1,715 | 1,715 | 1,719 | 1,702 | 30,404 |
| November 21, 2025 | 1,692 | 1,704 | 1,704 | 1,705 | 1,682 | 116,363 |