1,842.00
+9(+0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,838 | 1,842 | 1,842 | 1,854 | 1,811 | 82,796 |
| February 19, 2026 | 1,803 | 1,833 | 1,833 | 1,840 | 1,779 | 122,659 |
| February 13, 2026 | 1,825 | 1,811 | 1,811 | 1,852 | 1,809 | 76,225 |
| February 12, 2026 | 1,830 | 1,844 | 1,844 | 1,850 | 1,816 | 90,165 |
| February 11, 2026 | 1,818 | 1,830 | 1,830 | 1,875 | 1,806 | 160,599 |
| February 10, 2026 | 1,806 | 1,817 | 1,817 | 1,833 | 1,800 | 66,789 |
| February 09, 2026 | 1,791 | 1,800 | 1,800 | 1,841 | 1,784 | 97,833 |
| February 06, 2026 | 1,776 | 1,797 | 1,797 | 1,934 | 1,733 | 580,061 |
| February 05, 2026 | 1,776 | 1,791 | 1,791 | 1,819 | 1,760 | 143,712 |
| February 04, 2026 | 1,756 | 1,761 | 1,761 | 1,785 | 1,756 | 73,888 |
| February 03, 2026 | 1,731 | 1,777 | 1,777 | 1,850 | 1,713 | 131,405 |
| February 02, 2026 | 1,790 | 1,731 | 1,731 | 1,790 | 1,710 | 102,740 |
| January 30, 2026 | 1,817 | 1,790 | 1,790 | 1,829 | 1,774 | 130,819 |
| January 29, 2026 | 1,823 | 1,817 | 1,817 | 1,829 | 1,797 | 108,530 |
| January 28, 2026 | 1,869 | 1,825 | 1,825 | 1,869 | 1,818 | 138,050 |
| January 27, 2026 | 1,820 | 1,850 | 1,850 | 1,852 | 1,813 | 98,670 |
| January 26, 2026 | 1,810 | 1,820 | 1,820 | 1,850 | 1,794 | 156,027 |
| January 23, 2026 | 1,787 | 1,810 | 1,810 | 1,856 | 1,781 | 86,231 |
| January 22, 2026 | 1,813 | 1,803 | 1,803 | 1,828 | 1,785 | 124,378 |
| January 21, 2026 | 1,843 | 1,808 | 1,808 | 1,843 | 1,785 | 214,678 |
| January 20, 2026 | 1,825 | 1,846 | 1,846 | 1,875 | 1,825 | 237,807 |
| January 19, 2026 | 1,950 | 1,825 | 1,825 | 1,950 | 1,822 | 353,185 |
| January 16, 2026 | 1,760 | 1,925 | 1,925 | 2,045 | 1,760 | 2.05M |
| January 15, 2026 | 1,810 | 1,757 | 1,757 | 1,826 | 1,755 | 137,654 |
| January 14, 2026 | 1,791 | 1,810 | 1,810 | 1,830 | 1,768 | 57,307 |
| January 13, 2026 | 1,804 | 1,804 | 1,804 | 1,830 | 1,761 | 65,694 |
| January 12, 2026 | 1,779 | 1,804 | 1,804 | 1,850 | 1,761 | 74,291 |
| January 09, 2026 | 1,850 | 1,783 | 1,783 | 1,850 | 1,740 | 42,343 |
| January 08, 2026 | 1,783 | 1,810 | 1,810 | 1,870 | 1,731 | 112,683 |
| January 07, 2026 | 1,797 | 1,785 | 1,785 | 1,809 | 1,744 | 79,076 |
| January 06, 2026 | 1,795 | 1,796 | 1,796 | 1,806 | 1,789 | 58,000 |
| January 05, 2026 | 1,838 | 1,813 | 1,813 | 1,843 | 1,795 | 59,710 |
| January 02, 2026 | 1,850 | 1,829 | 1,829 | 1,899 | 1,820 | 47,233 |
| December 30, 2025 | 1,826 | 1,850 | 1,850 | 1,850 | 1,799 | 51,080 |
| December 29, 2025 | 1,825 | 1,826 | 1,826 | 1,828 | 1,805 | 39,980 |
| December 26, 2025 | 1,805 | 1,825 | 1,825 | 1,866 | 1,805 | 43,213 |
| December 24, 2025 | 1,835 | 1,823 | 1,823 | 1,892 | 1,819 | 76,109 |
| December 23, 2025 | 1,861 | 1,850 | 1,850 | 1,869 | 1,800 | 64,918 |
| December 22, 2025 | 1,850 | 1,864 | 1,864 | 1,884 | 1,849 | 102,435 |
| December 19, 2025 | 1,853 | 1,874 | 1,874 | 1,874 | 1,810 | 113,759 |
| December 18, 2025 | 1,932 | 1,850 | 1,850 | 1,932 | 1,840 | 277,889 |
| December 17, 2025 | 1,837 | 1,945 | 1,945 | 2,055 | 1,837 | 1.28M |
| December 16, 2025 | 1,829 | 1,837 | 1,837 | 1,897 | 1,793 | 189,778 |
| December 15, 2025 | 1,856 | 1,820 | 1,820 | 1,861 | 1,800 | 68,733 |
| December 12, 2025 | 1,885 | 1,856 | 1,856 | 1,893 | 1,841 | 107,523 |
| December 11, 2025 | 1,823 | 1,887 | 1,887 | 1,910 | 1,791 | 421,770 |
| December 10, 2025 | 1,827 | 1,800 | 1,800 | 1,828 | 1,795 | 79,034 |
| December 09, 2025 | 1,823 | 1,827 | 1,827 | 1,900 | 1,775 | 200,004 |
| December 08, 2025 | 1,765 | 1,820 | 1,820 | 1,830 | 1,752 | 455,340 |
| December 05, 2025 | 1,711 | 1,756 | 1,756 | 1,756 | 1,691 | 157,323 |
| December 04, 2025 | 1,705 | 1,705 | 1,705 | 1,728 | 1,689 | 36,073 |
| December 03, 2025 | 1,709 | 1,706 | 1,706 | 1,716 | 1,685 | 27,432 |
| December 02, 2025 | 1,712 | 1,709 | 1,709 | 1,712 | 1,685 | 34,947 |
| December 01, 2025 | 1,694 | 1,712 | 1,712 | 1,715 | 1,661 | 32,909 |
| November 28, 2025 | 1,729 | 1,712 | 1,712 | 1,731 | 1,647 | 63,909 |
| November 27, 2025 | 1,718 | 1,705 | 1,705 | 1,724 | 1,694 | 25,237 |
| November 26, 2025 | 1,699 | 1,718 | 1,718 | 1,737 | 1,695 | 29,297 |
| November 25, 2025 | 1,738 | 1,709 | 1,709 | 1,749 | 1,696 | 44,453 |
| November 24, 2025 | 1,764 | 1,743 | 1,743 | 1,769 | 1,735 | 24,648 |
| November 21, 2025 | 1,777 | 1,764 | 1,764 | 1,785 | 1,723 | 76,245 |