1,971.00
-18(-0.90%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,980 | 1,971 | 1,971 | 2,000 | 1,963 | 121,334 |
| February 19, 2026 | 1,980 | 1,989 | 1,989 | 1,989 | 1,957 | 133,881 |
| February 13, 2026 | 1,951 | 1,950 | 1,950 | 1,970 | 1,942 | 78,180 |
| February 12, 2026 | 1,937 | 1,960 | 1,960 | 1,971 | 1,921 | 138,128 |
| February 11, 2026 | 1,927 | 1,919 | 1,919 | 1,948 | 1,914 | 142,126 |
| February 10, 2026 | 1,947 | 1,927 | 1,927 | 1,960 | 1,927 | 97,869 |
| February 09, 2026 | 1,944 | 1,945 | 1,945 | 1,969 | 1,934 | 148,018 |
| February 06, 2026 | 1,955 | 1,938 | 1,938 | 1,955 | 1,852 | 153,480 |
| February 05, 2026 | 1,980 | 1,948 | 1,948 | 1,980 | 1,931 | 94,142 |
| February 04, 2026 | 1,926 | 1,970 | 1,970 | 1,971 | 1,921 | 142,191 |
| February 03, 2026 | 1,940 | 1,939 | 1,939 | 1,976 | 1,926 | 127,736 |
| February 02, 2026 | 1,931 | 1,939 | 1,939 | 1,983 | 1,908 | 261,350 |
| January 30, 2026 | 1,905 | 1,931 | 1,931 | 1,992 | 1,902 | 304,994 |
| January 29, 2026 | 1,895 | 1,905 | 1,905 | 1,907 | 1,858 | 170,914 |
| January 28, 2026 | 1,903 | 1,895 | 1,895 | 1,906 | 1,875 | 141,803 |
| January 27, 2026 | 1,900 | 1,881 | 1,881 | 1,908 | 1,870 | 99,727 |
| January 26, 2026 | 1,885 | 1,892 | 1,892 | 1,892 | 1,866 | 143,625 |
| January 23, 2026 | 1,834 | 1,885 | 1,885 | 1,901 | 1,827 | 169,693 |
| January 22, 2026 | 1,847 | 1,841 | 1,841 | 1,865 | 1,831 | 56,023 |
| January 21, 2026 | 1,835 | 1,847 | 1,847 | 1,854 | 1,820 | 94,406 |
| January 20, 2026 | 1,828 | 1,847 | 1,847 | 1,848 | 1,814 | 84,534 |
| January 19, 2026 | 1,820 | 1,829 | 1,829 | 1,838 | 1,814 | 97,848 |
| January 16, 2026 | 1,865 | 1,818 | 1,818 | 1,865 | 1,810 | 135,949 |
| January 15, 2026 | 1,868 | 1,860 | 1,860 | 1,870 | 1,826 | 87,081 |
| January 14, 2026 | 1,918 | 1,868 | 1,868 | 1,918 | 1,844 | 238,573 |
| January 13, 2026 | 1,820 | 1,902 | 1,902 | 1,911 | 1,819 | 367,716 |
| January 12, 2026 | 1,832 | 1,820 | 1,820 | 1,841 | 1,805 | 138,995 |
| January 09, 2026 | 1,804 | 1,832 | 1,832 | 1,850 | 1,793 | 90,216 |
| January 08, 2026 | 1,793 | 1,798 | 1,798 | 1,809 | 1,784 | 74,488 |
| January 07, 2026 | 1,800 | 1,792 | 1,792 | 1,815 | 1,785 | 50,234 |
| January 06, 2026 | 1,803 | 1,800 | 1,800 | 1,820 | 1,785 | 73,777 |
| January 05, 2026 | 1,805 | 1,806 | 1,806 | 1,819 | 1,800 | 79,126 |
| January 02, 2026 | 1,804 | 1,805 | 1,805 | 1,821 | 1,797 | 49,812 |
| December 30, 2025 | 1,801 | 1,802 | 1,802 | 1,819 | 1,792 | 22,137 |
| December 29, 2025 | 1,849 | 1,801 | 1,801 | 1,849 | 1,788 | 27,687 |
| December 26, 2025 | 1,805 | 1,807 | 1,757 | 1,815 | 1,796 | 57,329 |
| December 24, 2025 | 1,819 | 1,806 | 1,806 | 1,819 | 1,800 | 27,648 |
| December 23, 2025 | 1,809 | 1,805 | 1,805 | 1,819 | 1,804 | 36,322 |
| December 22, 2025 | 1,834 | 1,814 | 1,814 | 1,834 | 1,807 | 40,045 |
| December 19, 2025 | 1,815 | 1,814 | 1,814 | 1,821 | 1,805 | 19,956 |
| December 18, 2025 | 1,807 | 1,810 | 1,810 | 1,819 | 1,796 | 30,927 |
| December 17, 2025 | 1,821 | 1,807 | 1,807 | 1,821 | 1,799 | 16,017 |
| December 16, 2025 | 1,818 | 1,804 | 1,804 | 1,818 | 1,798 | 20,213 |
| December 15, 2025 | 1,816 | 1,811 | 1,811 | 1,820 | 1,804 | 50,504 |
| December 12, 2025 | 1,822 | 1,816 | 1,816 | 1,822 | 1,809 | 35,944 |
| December 11, 2025 | 1,818 | 1,819 | 1,819 | 1,832 | 1,810 | 26,593 |
| December 10, 2025 | 1,815 | 1,818 | 1,818 | 1,857 | 1,796 | 10,511 |
| December 09, 2025 | 1,825 | 1,815 | 1,815 | 1,825 | 1,807 | 19,718 |
| December 08, 2025 | 1,845 | 1,826 | 1,826 | 1,845 | 1,817 | 24,204 |
| December 05, 2025 | 1,850 | 1,827 | 1,827 | 1,850 | 1,820 | 16,817 |
| December 04, 2025 | 1,818 | 1,818 | 1,818 | 1,833 | 1,810 | 36,624 |
| December 03, 2025 | 1,815 | 1,818 | 1,818 | 1,835 | 1,813 | 40,737 |
| December 02, 2025 | 1,819 | 1,823 | 1,823 | 1,828 | 1,804 | 8,616 |
| December 01, 2025 | 1,833 | 1,820 | 1,820 | 1,840 | 1,803 | 38,931 |
| November 28, 2025 | 1,800 | 1,833 | 1,833 | 1,837 | 1,797 | 30,609 |
| November 27, 2025 | 1,808 | 1,799 | 1,799 | 1,809 | 1,790 | 56,490 |
| November 26, 2025 | 1,813 | 1,805 | 1,805 | 1,831 | 1,800 | 37,926 |
| November 25, 2025 | 1,839 | 1,813 | 1,813 | 1,860 | 1,804 | 45,154 |
| November 24, 2025 | 1,817 | 1,810 | 1,810 | 1,818 | 1,791 | 34,065 |
| November 21, 2025 | 1,839 | 1,818 | 1,818 | 1,839 | 1,796 | 31,964 |