1,108.00
-33(-2.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,130 | 1,108 | 1,108 | 1,138 | 1,074 | 2.72M |
| February 19, 2026 | 1,056 | 1,141 | 1,141 | 1,190 | 1,056 | 5.79M |
| February 13, 2026 | 1,075 | 1,055 | 1,055 | 1,115 | 1,050 | 1.53M |
| February 12, 2026 | 1,038 | 1,090 | 1,090 | 1,118 | 1,038 | 3.72M |
| February 11, 2026 | 1,004 | 1,038 | 1,038 | 1,060 | 992 | 2.71M |
| February 10, 2026 | 1,013 | 1,004 | 1,004 | 1,013 | 993 | 1.54M |
| February 09, 2026 | 1,026 | 1,013 | 1,013 | 1,045 | 1,000 | 2.17M |
| February 06, 2026 | 1,049 | 1,018 | 1,018 | 1,049 | 1,008 | 2.36M |
| February 05, 2026 | 1,160 | 1,062 | 1,062 | 1,160 | 1,051 | 3.89M |
| February 04, 2026 | 983 | 1,153 | 1,153 | 1,189 | 982 | 17.24M |
| February 03, 2026 | 955 | 984 | 984 | 985 | 914 | 1.53M |
| February 02, 2026 | 999 | 936 | 936 | 1,000 | 930 | 3.75M |
| January 30, 2026 | 995 | 999 | 999 | 1,029 | 982 | 2.16M |
| January 29, 2026 | 998 | 994 | 994 | 1,004 | 968 | 2.32M |
| January 28, 2026 | 1,034 | 994 | 994 | 1,043 | 992 | 3.93M |
| January 27, 2026 | 1,063 | 1,034 | 1,034 | 1,063 | 1,025 | 1.5M |
| January 26, 2026 | 1,013 | 1,063 | 1,063 | 1,076 | 1,002 | 2.71M |
| January 23, 2026 | 1,000 | 1,008 | 1,008 | 1,012 | 993 | 1.62M |
| January 22, 2026 | 1,008 | 999 | 999 | 1,016 | 975 | 2.28M |
| January 21, 2026 | 1,033 | 1,008 | 1,008 | 1,033 | 990 | 2.76M |
| January 20, 2026 | 1,036 | 1,034 | 1,034 | 1,048 | 1,006 | 1.68M |
| January 19, 2026 | 1,060 | 1,034 | 1,034 | 1,063 | 1,010 | 2.96M |
| January 16, 2026 | 1,073 | 1,056 | 1,056 | 1,079 | 1,051 | 1.36M |
| January 15, 2026 | 1,098 | 1,073 | 1,073 | 1,100 | 1,059 | 1.46M |
| January 14, 2026 | 1,085 | 1,098 | 1,098 | 1,109 | 1,076 | 1.11M |
| January 13, 2026 | 1,112 | 1,083 | 1,083 | 1,120 | 1,061 | 3.2M |
| January 12, 2026 | 1,115 | 1,112 | 1,112 | 1,134 | 1,101 | 1.21M |
| January 09, 2026 | 1,125 | 1,115 | 1,115 | 1,185 | 1,105 | 1.17M |
| January 08, 2026 | 1,161 | 1,112 | 1,112 | 1,161 | 1,109 | 1.96M |
| January 07, 2026 | 1,190 | 1,161 | 1,161 | 1,194 | 1,159 | 1.55M |
| January 06, 2026 | 1,251 | 1,183 | 1,183 | 1,253 | 1,177 | 3M |
| January 05, 2026 | 1,265 | 1,240 | 1,240 | 1,302 | 1,234 | 1.89M |
| January 02, 2026 | 1,230 | 1,258 | 1,258 | 1,294 | 1,225 | 2.17M |
| December 30, 2025 | 1,238 | 1,201 | 1,201 | 1,238 | 1,194 | 1.27M |
| December 29, 2025 | 1,210 | 1,238 | 1,238 | 1,241 | 1,200 | 852,647 |
| December 26, 2025 | 1,234 | 1,210 | 1,210 | 1,244 | 1,205 | 833,288 |
| December 24, 2025 | 1,251 | 1,232 | 1,232 | 1,261 | 1,231 | 797,919 |
| December 23, 2025 | 1,292 | 1,250 | 1,250 | 1,292 | 1,230 | 1.74M |
| December 22, 2025 | 1,265 | 1,300 | 1,300 | 1,329 | 1,265 | 1.87M |
| December 19, 2025 | 1,239 | 1,257 | 1,257 | 1,292 | 1,220 | 1.93M |
| December 18, 2025 | 1,219 | 1,239 | 1,239 | 1,250 | 1,210 | 1.08M |
| December 17, 2025 | 1,257 | 1,232 | 1,232 | 1,270 | 1,228 | 1.18M |
| December 16, 2025 | 1,334 | 1,256 | 1,256 | 1,344 | 1,251 | 2.31M |
| December 15, 2025 | 1,281 | 1,334 | 1,334 | 1,376 | 1,256 | 4.68M |
| December 12, 2025 | 1,210 | 1,285 | 1,285 | 1,310 | 1,197 | 5.16M |
| December 11, 2025 | 1,192 | 1,197 | 1,197 | 1,212 | 1,180 | 995,881 |
| December 10, 2025 | 1,179 | 1,181 | 1,181 | 1,198 | 1,168 | 923,764 |
| December 09, 2025 | 1,187 | 1,179 | 1,179 | 1,209 | 1,170 | 898,533 |
| December 08, 2025 | 1,224 | 1,186 | 1,186 | 1,224 | 1,176 | 1.33M |
| December 05, 2025 | 1,237 | 1,220 | 1,220 | 1,237 | 1,190 | 1.2M |
| December 04, 2025 | 1,231 | 1,226 | 1,226 | 1,280 | 1,210 | 2.47M |
| December 03, 2025 | 1,188 | 1,219 | 1,219 | 1,227 | 1,176 | 2.16M |
| December 02, 2025 | 1,153 | 1,176 | 1,176 | 1,183 | 1,140 | 971,806 |
| December 01, 2025 | 1,172 | 1,150 | 1,150 | 1,195 | 1,149 | 1.36M |
| November 28, 2025 | 1,146 | 1,161 | 1,161 | 1,173 | 1,130 | 963,202 |
| November 27, 2025 | 1,155 | 1,146 | 1,146 | 1,173 | 1,144 | 774,861 |
| November 26, 2025 | 1,145 | 1,154 | 1,154 | 1,169 | 1,130 | 1.01M |
| November 25, 2025 | 1,165 | 1,143 | 1,143 | 1,189 | 1,130 | 894,637 |
| November 24, 2025 | 1,182 | 1,155 | 1,155 | 1,215 | 1,152 | 1.12M |
| November 21, 2025 | 1,165 | 1,182 | 1,182 | 1,183 | 1,128 | 1.39M |