1,456.00
-10(-0.68%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,466 | 1,456 | 1,456 | 1,490 | 1,450 | 563,787 |
| February 19, 2026 | 1,482 | 1,466 | 1,466 | 1,482 | 1,421 | 535,464 |
| February 13, 2026 | 1,465 | 1,439 | 1,439 | 1,465 | 1,411 | 410,672 |
| February 12, 2026 | 1,480 | 1,465 | 1,465 | 1,480 | 1,441 | 373,343 |
| February 11, 2026 | 1,437 | 1,462 | 1,462 | 1,476 | 1,425 | 347,394 |
| February 10, 2026 | 1,490 | 1,437 | 1,437 | 1,493 | 1,420 | 469,067 |
| February 09, 2026 | 1,466 | 1,479 | 1,479 | 1,505 | 1,462 | 617,553 |
| February 06, 2026 | 1,454 | 1,445 | 1,445 | 1,498 | 1,376 | 524,996 |
| February 05, 2026 | 1,480 | 1,454 | 1,454 | 1,510 | 1,446 | 923,114 |
| February 04, 2026 | 1,408 | 1,468 | 1,468 | 1,487 | 1,393 | 939,793 |
| February 03, 2026 | 1,362 | 1,408 | 1,408 | 1,410 | 1,362 | 315,215 |
| February 02, 2026 | 1,404 | 1,358 | 1,358 | 1,404 | 1,350 | 448,074 |
| January 30, 2026 | 1,432 | 1,405 | 1,405 | 1,435 | 1,380 | 511,423 |
| January 29, 2026 | 1,425 | 1,432 | 1,432 | 1,432 | 1,375 | 574,342 |
| January 28, 2026 | 1,446 | 1,425 | 1,425 | 1,470 | 1,416 | 595,547 |
| January 27, 2026 | 1,510 | 1,446 | 1,446 | 1,510 | 1,435 | 674,581 |
| January 26, 2026 | 1,475 | 1,466 | 1,466 | 1,484 | 1,425 | 646,055 |
| January 23, 2026 | 1,506 | 1,475 | 1,475 | 1,527 | 1,446 | 1.09M |
| January 22, 2026 | 1,501 | 1,506 | 1,506 | 1,611 | 1,491 | 1.8M |
| January 21, 2026 | 1,535 | 1,501 | 1,501 | 1,550 | 1,468 | 1.48M |
| January 20, 2026 | 1,521 | 1,529 | 1,529 | 1,573 | 1,440 | 2.66M |
| January 19, 2026 | 1,429 | 1,490 | 1,490 | 1,526 | 1,390 | 2.13M |
| January 16, 2026 | 1,383 | 1,397 | 1,397 | 1,439 | 1,350 | 1.43M |
| January 15, 2026 | 1,408 | 1,366 | 1,366 | 1,408 | 1,335 | 1.54M |
| January 14, 2026 | 1,468 | 1,407 | 1,407 | 1,596 | 1,350 | 4.99M |
| January 13, 2026 | 1,428 | 1,468 | 1,468 | 1,747 | 1,411 | 19.16M |
| January 12, 2026 | 1,236 | 1,344 | 1,344 | 1,349 | 1,236 | 859,635 |
| January 09, 2026 | 1,227 | 1,236 | 1,236 | 1,252 | 1,226 | 141,337 |
| January 08, 2026 | 1,260 | 1,227 | 1,227 | 1,261 | 1,225 | 238,804 |
| January 07, 2026 | 1,296 | 1,260 | 1,260 | 1,296 | 1,236 | 203,967 |
| January 06, 2026 | 1,281 | 1,284 | 1,284 | 1,315 | 1,273 | 302,878 |
| January 05, 2026 | 1,246 | 1,280 | 1,280 | 1,290 | 1,246 | 264,972 |
| January 02, 2026 | 1,234 | 1,246 | 1,246 | 1,254 | 1,217 | 204,463 |
| December 30, 2025 | 1,265 | 1,234 | 1,234 | 1,265 | 1,230 | 119,413 |
| December 29, 2025 | 1,228 | 1,265 | 1,265 | 1,275 | 1,221 | 231,713 |
| December 28, 2025 | 1,228 | 1,265 | 1,265 | 1,275 | 1,221 | 231,713 |
| December 26, 2025 | 1,232 | 1,229 | 1,229 | 1,250 | 1,214 | 163,199 |
| December 24, 2025 | 1,240 | 1,240 | 1,240 | 1,254 | 1,232 | 81,850 |
| December 23, 2025 | 1,285 | 1,240 | 1,240 | 1,285 | 1,238 | 134,572 |
| December 22, 2025 | 1,239 | 1,256 | 1,256 | 1,288 | 1,239 | 143,047 |
| December 19, 2025 | 1,245 | 1,239 | 1,239 | 1,247 | 1,210 | 140,119 |
| December 18, 2025 | 1,251 | 1,240 | 1,240 | 1,257 | 1,225 | 199,763 |
| December 17, 2025 | 1,269 | 1,257 | 1,257 | 1,280 | 1,251 | 86,754 |
| December 16, 2025 | 1,277 | 1,260 | 1,260 | 1,288 | 1,260 | 208,208 |
| December 15, 2025 | 1,300 | 1,289 | 1,289 | 1,308 | 1,281 | 129,947 |
| December 12, 2025 | 1,275 | 1,309 | 1,309 | 1,314 | 1,275 | 186,962 |
| December 11, 2025 | 1,281 | 1,275 | 1,275 | 1,304 | 1,264 | 215,804 |
| December 10, 2025 | 1,270 | 1,281 | 1,281 | 1,316 | 1,270 | 94,606 |
| December 09, 2025 | 1,337 | 1,297 | 1,297 | 1,337 | 1,293 | 138,036 |
| December 08, 2025 | 1,329 | 1,322 | 1,322 | 1,336 | 1,308 | 140,805 |
| December 05, 2025 | 1,316 | 1,327 | 1,327 | 1,341 | 1,298 | 199,610 |
| December 04, 2025 | 1,381 | 1,315 | 1,315 | 1,381 | 1,312 | 215,623 |
| December 03, 2025 | 1,314 | 1,358 | 1,358 | 1,378 | 1,314 | 348,801 |
| December 02, 2025 | 1,284 | 1,325 | 1,325 | 1,330 | 1,253 | 353,707 |
| December 01, 2025 | 1,308 | 1,284 | 1,284 | 1,348 | 1,280 | 239,716 |
| November 28, 2025 | 1,312 | 1,321 | 1,321 | 1,369 | 1,288 | 257,436 |
| November 27, 2025 | 1,349 | 1,311 | 1,311 | 1,349 | 1,284 | 199,473 |
| November 26, 2025 | 1,272 | 1,313 | 1,313 | 1,318 | 1,272 | 155,369 |
| November 25, 2025 | 1,260 | 1,272 | 1,272 | 1,291 | 1,260 | 71,460 |
| November 24, 2025 | 1,268 | 1,260 | 1,260 | 1,289 | 1,255 | 139,708 |