1,660.00
+14(+0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,647 | 1,660 | 1,660 | 1,681 | 1,620 | 354,492 |
| February 19, 2026 | 1,645 | 1,646 | 1,646 | 1,650 | 1,605 | 406,537 |
| February 13, 2026 | 1,635 | 1,605 | 1,605 | 1,635 | 1,592 | 275,973 |
| February 12, 2026 | 1,617 | 1,640 | 1,640 | 1,660 | 1,593 | 492,779 |
| February 11, 2026 | 1,600 | 1,616 | 1,616 | 1,616 | 1,579 | 444,663 |
| February 10, 2026 | 1,570 | 1,600 | 1,600 | 1,604 | 1,566 | 364,842 |
| February 09, 2026 | 1,575 | 1,564 | 1,564 | 1,608 | 1,549 | 344,458 |
| February 06, 2026 | 1,563 | 1,551 | 1,551 | 1,570 | 1,485 | 362,885 |
| February 05, 2026 | 1,600 | 1,568 | 1,568 | 1,606 | 1,550 | 319,419 |
| February 04, 2026 | 1,564 | 1,599 | 1,599 | 1,605 | 1,536 | 292,193 |
| February 03, 2026 | 1,549 | 1,564 | 1,564 | 1,567 | 1,526 | 324,799 |
| February 02, 2026 | 1,563 | 1,535 | 1,535 | 1,568 | 1,434 | 928,038 |
| January 30, 2026 | 1,610 | 1,573 | 1,573 | 1,613 | 1,559 | 732,703 |
| January 29, 2026 | 1,612 | 1,607 | 1,607 | 1,618 | 1,580 | 527,926 |
| January 28, 2026 | 1,632 | 1,607 | 1,607 | 1,690 | 1,601 | 734,936 |
| January 27, 2026 | 1,681 | 1,630 | 1,630 | 1,684 | 1,590 | 889,089 |
| January 26, 2026 | 1,720 | 1,690 | 1,690 | 1,726 | 1,674 | 716,987 |
| January 23, 2026 | 1,743 | 1,735 | 1,735 | 1,758 | 1,710 | 640,078 |
| January 22, 2026 | 1,750 | 1,743 | 1,743 | 1,780 | 1,702 | 1.06M |
| January 21, 2026 | 1,620 | 1,750 | 1,750 | 1,763 | 1,615 | 2.22M |
| January 20, 2026 | 1,637 | 1,646 | 1,646 | 1,663 | 1,580 | 956,564 |
| January 19, 2026 | 1,622 | 1,622 | 1,622 | 1,656 | 1,588 | 1.09M |
| January 16, 2026 | 1,632 | 1,619 | 1,619 | 1,670 | 1,535 | 1.13M |
| January 15, 2026 | 1,598 | 1,630 | 1,630 | 1,665 | 1,542 | 1.44M |
| January 14, 2026 | 1,486 | 1,600 | 1,600 | 1,665 | 1,466 | 4.17M |
| January 13, 2026 | 1,425 | 1,500 | 1,500 | 1,511 | 1,424 | 1.6M |
| January 12, 2026 | 1,440 | 1,425 | 1,425 | 1,440 | 1,397 | 366,451 |
| January 09, 2026 | 1,378 | 1,414 | 1,414 | 1,414 | 1,370 | 511,879 |
| January 08, 2026 | 1,383 | 1,374 | 1,374 | 1,383 | 1,330 | 390,905 |
| January 07, 2026 | 1,374 | 1,378 | 1,378 | 1,392 | 1,365 | 214,063 |
| January 06, 2026 | 1,384 | 1,373 | 1,373 | 1,420 | 1,369 | 363,623 |
| January 05, 2026 | 1,385 | 1,383 | 1,383 | 1,400 | 1,372 | 332,808 |
| January 02, 2026 | 1,390 | 1,384 | 1,384 | 1,395 | 1,377 | 221,117 |
| December 30, 2025 | 1,386 | 1,390 | 1,390 | 1,401 | 1,381 | 226,664 |
| December 29, 2025 | 1,372 | 1,385 | 1,385 | 1,385 | 1,354 | 236,841 |
| December 26, 2025 | 1,363 | 1,371 | 1,371 | 1,379 | 1,361 | 122,901 |
| December 24, 2025 | 1,354 | 1,365 | 1,365 | 1,375 | 1,349 | 128,685 |
| December 23, 2025 | 1,380 | 1,354 | 1,354 | 1,389 | 1,346 | 146,077 |
| December 22, 2025 | 1,376 | 1,382 | 1,382 | 1,385 | 1,368 | 204,638 |
| December 19, 2025 | 1,336 | 1,364 | 1,364 | 1,368 | 1,329 | 181,166 |
| December 18, 2025 | 1,349 | 1,335 | 1,335 | 1,357 | 1,334 | 156,420 |
| December 17, 2025 | 1,346 | 1,353 | 1,353 | 1,363 | 1,333 | 141,719 |
| December 16, 2025 | 1,365 | 1,346 | 1,346 | 1,373 | 1,331 | 246,626 |
| December 15, 2025 | 1,350 | 1,364 | 1,364 | 1,376 | 1,350 | 295,767 |
| December 12, 2025 | 1,356 | 1,355 | 1,355 | 1,358 | 1,342 | 150,496 |
| December 11, 2025 | 1,338 | 1,344 | 1,344 | 1,345 | 1,328 | 150,244 |
| December 10, 2025 | 1,359 | 1,329 | 1,329 | 1,359 | 1,327 | 132,946 |
| December 09, 2025 | 1,362 | 1,352 | 1,352 | 1,363 | 1,344 | 173,441 |
| December 08, 2025 | 1,376 | 1,362 | 1,362 | 1,377 | 1,348 | 170,730 |
| December 05, 2025 | 1,329 | 1,366 | 1,366 | 1,370 | 1,320 | 405,639 |
| December 04, 2025 | 1,326 | 1,323 | 1,323 | 1,338 | 1,321 | 189,010 |
| December 03, 2025 | 1,327 | 1,326 | 1,326 | 1,331 | 1,315 | 127,158 |
| December 02, 2025 | 1,315 | 1,326 | 1,326 | 1,335 | 1,313 | 259,927 |
| December 01, 2025 | 1,318 | 1,306 | 1,306 | 1,328 | 1,305 | 115,705 |
| November 28, 2025 | 1,297 | 1,316 | 1,316 | 1,321 | 1,297 | 182,957 |
| November 27, 2025 | 1,292 | 1,297 | 1,297 | 1,299 | 1,291 | 106,465 |
| November 26, 2025 | 1,279 | 1,291 | 1,291 | 1,294 | 1,274 | 138,258 |
| November 25, 2025 | 1,290 | 1,271 | 1,271 | 1,298 | 1,266 | 88,345 |
| November 24, 2025 | 1,312 | 1,287 | 1,287 | 1,312 | 1,283 | 71,279 |
| November 21, 2025 | 1,292 | 1,290 | 1,290 | 1,300 | 1,277 | 96,264 |