1,302.00
+9(+0.70%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,281 | 1,302 | 1,302 | 1,311 | 1,280 | 845,367 |
| February 19, 2026 | 1,262 | 1,293 | 1,293 | 1,295 | 1,255 | 1.13M |
| February 13, 2026 | 1,269 | 1,250 | 1,250 | 1,281 | 1,239 | 847,448 |
| February 12, 2026 | 1,270 | 1,270 | 1,270 | 1,274 | 1,260 | 553,092 |
| February 11, 2026 | 1,279 | 1,270 | 1,270 | 1,281 | 1,264 | 486,778 |
| February 10, 2026 | 1,268 | 1,276 | 1,276 | 1,278 | 1,262 | 459,377 |
| February 09, 2026 | 1,270 | 1,270 | 1,270 | 1,300 | 1,266 | 571,095 |
| February 06, 2026 | 1,261 | 1,261 | 1,261 | 1,280 | 1,223 | 730,646 |
| February 05, 2026 | 1,312 | 1,282 | 1,282 | 1,316 | 1,280 | 678,445 |
| February 04, 2026 | 1,290 | 1,315 | 1,315 | 1,330 | 1,290 | 861,610 |
| February 03, 2026 | 1,291 | 1,292 | 1,292 | 1,312 | 1,280 | 708,878 |
| February 02, 2026 | 1,322 | 1,289 | 1,289 | 1,350 | 1,275 | 1.5M |
| January 30, 2026 | 1,422 | 1,333 | 1,333 | 1,441 | 1,319 | 6.22M |
| January 29, 2026 | 1,287 | 1,310 | 1,310 | 1,314 | 1,257 | 1.62M |
| January 28, 2026 | 1,275 | 1,275 | 1,275 | 1,284 | 1,265 | 918,267 |
| January 27, 2026 | 1,290 | 1,275 | 1,275 | 1,310 | 1,268 | 799,141 |
| January 26, 2026 | 1,272 | 1,290 | 1,290 | 1,300 | 1,269 | 1.02M |
| January 23, 2026 | 1,259 | 1,262 | 1,262 | 1,279 | 1,245 | 709,811 |
| January 22, 2026 | 1,242 | 1,255 | 1,255 | 1,260 | 1,234 | 779,720 |
| January 21, 2026 | 1,279 | 1,230 | 1,230 | 1,279 | 1,223 | 1.23M |
| January 20, 2026 | 1,257 | 1,279 | 1,279 | 1,288 | 1,249 | 790,742 |
| January 19, 2026 | 1,260 | 1,268 | 1,268 | 1,281 | 1,193 | 673,002 |
| January 16, 2026 | 1,275 | 1,272 | 1,272 | 1,289 | 1,258 | 734,806 |
| January 15, 2026 | 1,278 | 1,275 | 1,275 | 1,283 | 1,245 | 1.07M |
| January 14, 2026 | 1,280 | 1,285 | 1,285 | 1,290 | 1,262 | 611,386 |
| January 13, 2026 | 1,296 | 1,282 | 1,282 | 1,296 | 1,270 | 462,567 |
| January 12, 2026 | 1,274 | 1,286 | 1,286 | 1,304 | 1,274 | 502,440 |
| January 09, 2026 | 1,274 | 1,274 | 1,274 | 1,292 | 1,250 | 501,167 |
| January 08, 2026 | 1,305 | 1,264 | 1,264 | 1,310 | 1,264 | 992,506 |
| January 07, 2026 | 1,324 | 1,310 | 1,310 | 1,381 | 1,301 | 3.33M |
| January 06, 2026 | 1,308 | 1,324 | 1,324 | 1,331 | 1,305 | 1.35M |
| January 05, 2026 | 1,310 | 1,305 | 1,305 | 1,335 | 1,291 | 1.44M |
| January 02, 2026 | 1,301 | 1,301 | 1,301 | 1,357 | 1,288 | 1.72M |
| December 30, 2025 | 1,369 | 1,301 | 1,301 | 1,369 | 1,292 | 2.71M |
| December 29, 2025 | 1,350 | 1,370 | 1,370 | 1,438 | 1,268 | 16.79M |
| December 26, 2025 | 1,211 | 1,389 | 1,389 | 1,520 | 1,205 | 45.49M |
| December 24, 2025 | 1,235 | 1,210 | 1,210 | 1,236 | 1,210 | 286,388 |
| December 23, 2025 | 1,250 | 1,236 | 1,236 | 1,252 | 1,222 | 437,380 |
| December 22, 2025 | 1,243 | 1,247 | 1,247 | 1,256 | 1,240 | 286,900 |
| December 19, 2025 | 1,238 | 1,242 | 1,242 | 1,257 | 1,226 | 161,906 |
| December 18, 2025 | 1,236 | 1,237 | 1,237 | 1,244 | 1,220 | 174,448 |
| December 17, 2025 | 1,263 | 1,237 | 1,237 | 1,267 | 1,236 | 259,347 |
| December 16, 2025 | 1,267 | 1,263 | 1,263 | 1,270 | 1,239 | 253,751 |
| December 15, 2025 | 1,271 | 1,267 | 1,267 | 1,279 | 1,254 | 138,471 |
| December 12, 2025 | 1,273 | 1,271 | 1,271 | 1,280 | 1,257 | 188,052 |
| December 11, 2025 | 1,265 | 1,260 | 1,260 | 1,274 | 1,255 | 283,180 |
| December 10, 2025 | 1,266 | 1,255 | 1,255 | 1,289 | 1,254 | 260,217 |
| December 09, 2025 | 1,272 | 1,265 | 1,265 | 1,278 | 1,258 | 163,947 |
| December 08, 2025 | 1,276 | 1,275 | 1,275 | 1,283 | 1,264 | 169,733 |
| December 05, 2025 | 1,271 | 1,276 | 1,276 | 1,277 | 1,252 | 150,418 |
| December 04, 2025 | 1,296 | 1,267 | 1,267 | 1,296 | 1,204 | 271,682 |
| December 03, 2025 | 1,287 | 1,288 | 1,288 | 1,305 | 1,279 | 104,842 |
| December 02, 2025 | 1,296 | 1,289 | 1,289 | 1,299 | 1,276 | 166,988 |
| December 01, 2025 | 1,276 | 1,295 | 1,295 | 1,304 | 1,276 | 242,735 |
| November 28, 2025 | 1,249 | 1,276 | 1,276 | 1,283 | 1,246 | 322,093 |
| November 27, 2025 | 1,258 | 1,249 | 1,249 | 1,260 | 1,230 | 143,693 |
| November 26, 2025 | 1,239 | 1,250 | 1,250 | 1,251 | 1,230 | 258,221 |
| November 25, 2025 | 1,245 | 1,234 | 1,234 | 1,251 | 1,221 | 391,397 |
| November 24, 2025 | 1,259 | 1,240 | 1,240 | 1,262 | 1,235 | 249,928 |
| November 21, 2025 | 1,400 | 1,250 | 1,250 | 1,400 | 1,244 | 1.07M |