1,693.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,710 | 1,693 | 1,693 | 1,710 | 1,678 | 119,868 |
| February 19, 2026 | 1,735 | 1,693 | 1,693 | 1,736 | 1,684 | 157,561 |
| February 13, 2026 | 1,784 | 1,735 | 1,735 | 1,784 | 1,726 | 68,315 |
| February 12, 2026 | 1,766 | 1,784 | 1,784 | 1,790 | 1,747 | 52,499 |
| February 11, 2026 | 1,771 | 1,766 | 1,766 | 1,771 | 1,744 | 55,468 |
| February 10, 2026 | 1,710 | 1,744 | 1,744 | 1,748 | 1,706 | 52,406 |
| February 09, 2026 | 1,755 | 1,720 | 1,720 | 1,755 | 1,720 | 68,128 |
| February 06, 2026 | 1,743 | 1,755 | 1,755 | 1,755 | 1,708 | 86,678 |
| February 05, 2026 | 1,724 | 1,758 | 1,758 | 1,758 | 1,715 | 70,040 |
| February 04, 2026 | 1,721 | 1,739 | 1,739 | 1,739 | 1,701 | 70,891 |
| February 03, 2026 | 1,713 | 1,721 | 1,721 | 1,739 | 1,713 | 45,376 |
| February 02, 2026 | 1,755 | 1,720 | 1,720 | 1,755 | 1,708 | 111,136 |
| January 30, 2026 | 1,779 | 1,756 | 1,756 | 1,779 | 1,742 | 65,484 |
| January 29, 2026 | 1,780 | 1,779 | 1,779 | 1,780 | 1,750 | 75,074 |
| January 28, 2026 | 1,790 | 1,780 | 1,780 | 1,790 | 1,772 | 40,521 |
| January 27, 2026 | 1,771 | 1,789 | 1,789 | 1,798 | 1,750 | 92,765 |
| January 26, 2026 | 1,710 | 1,770 | 1,770 | 1,808 | 1,710 | 124,189 |
| January 23, 2026 | 1,701 | 1,710 | 1,710 | 1,718 | 1,699 | 71,381 |
| January 22, 2026 | 1,699 | 1,701 | 1,701 | 1,713 | 1,692 | 45,458 |
| January 21, 2026 | 1,739 | 1,700 | 1,700 | 1,739 | 1,660 | 53,574 |
| January 20, 2026 | 1,700 | 1,723 | 1,723 | 1,768 | 1,670 | 86,364 |
| January 19, 2026 | 1,740 | 1,700 | 1,700 | 1,740 | 1,682 | 124,786 |
| January 16, 2026 | 1,748 | 1,744 | 1,744 | 1,758 | 1,716 | 96,430 |
| January 15, 2026 | 1,710 | 1,748 | 1,748 | 1,749 | 1,710 | 53,196 |
| January 14, 2026 | 1,690 | 1,709 | 1,709 | 1,714 | 1,688 | 86,650 |
| January 13, 2026 | 1,755 | 1,693 | 1,693 | 1,755 | 1,692 | 83,170 |
| January 12, 2026 | 1,749 | 1,754 | 1,754 | 1,768 | 1,722 | 89,091 |
| January 09, 2026 | 1,770 | 1,748 | 1,748 | 1,770 | 1,743 | 61,514 |
| January 08, 2026 | 1,825 | 1,777 | 1,777 | 1,846 | 1,762 | 132,396 |
| January 07, 2026 | 1,852 | 1,824 | 1,824 | 1,859 | 1,790 | 138,621 |
| January 06, 2026 | 1,877 | 1,859 | 1,859 | 1,879 | 1,855 | 55,113 |
| January 05, 2026 | 1,896 | 1,879 | 1,879 | 1,896 | 1,864 | 38,867 |
| January 02, 2026 | 1,897 | 1,896 | 1,896 | 1,911 | 1,879 | 62,848 |
| December 30, 2025 | 1,900 | 1,896 | 1,896 | 1,906 | 1,885 | 23,782 |
| December 29, 2025 | 1,911 | 1,900 | 1,900 | 1,933 | 1,892 | 25,990 |
| December 26, 2025 | 1,936 | 1,910 | 1,910 | 1,938 | 1,907 | 18,768 |
| December 24, 2025 | 1,915 | 1,935 | 1,935 | 1,935 | 1,904 | 77,141 |
| December 23, 2025 | 1,946 | 1,915 | 1,915 | 1,946 | 1,907 | 34,669 |
| December 22, 2025 | 1,927 | 1,923 | 1,923 | 1,957 | 1,918 | 39,059 |
| December 19, 2025 | 1,898 | 1,946 | 1,946 | 1,950 | 1,898 | 41,440 |
| December 18, 2025 | 1,904 | 1,915 | 1,915 | 1,924 | 1,900 | 33,853 |
| December 17, 2025 | 1,884 | 1,925 | 1,925 | 1,925 | 1,877 | 33,633 |
| December 16, 2025 | 1,875 | 1,885 | 1,885 | 1,910 | 1,874 | 52,364 |
| December 15, 2025 | 1,891 | 1,882 | 1,882 | 1,891 | 1,880 | 27,117 |
| December 12, 2025 | 1,862 | 1,891 | 1,891 | 1,891 | 1,859 | 81,425 |
| December 11, 2025 | 1,898 | 1,872 | 1,872 | 1,899 | 1,871 | 47,241 |
| December 10, 2025 | 1,911 | 1,898 | 1,898 | 1,922 | 1,885 | 52,631 |
| December 09, 2025 | 1,924 | 1,912 | 1,912 | 1,927 | 1,901 | 23,606 |
| December 08, 2025 | 1,937 | 1,925 | 1,925 | 1,937 | 1,921 | 7,741 |
| December 05, 2025 | 1,906 | 1,919 | 1,919 | 1,936 | 1,850 | 97,308 |
| December 04, 2025 | 1,945 | 1,906 | 1,906 | 1,961 | 1,906 | 105,781 |
| December 03, 2025 | 1,972 | 1,953 | 1,953 | 1,972 | 1,945 | 39,695 |
| December 02, 2025 | 1,950 | 1,954 | 1,954 | 1,960 | 1,925 | 74,580 |
| December 01, 2025 | 1,968 | 1,954 | 1,954 | 1,979 | 1,950 | 79,114 |
| November 28, 2025 | 1,960 | 1,972 | 1,972 | 1,978 | 1,957 | 80,352 |
| November 27, 2025 | 1,994 | 1,979 | 1,979 | 1,999 | 1,956 | 115,827 |
| November 26, 2025 | 1,983 | 1,994 | 1,994 | 1,995 | 1,965 | 146,513 |
| November 25, 2025 | 1,969 | 1,996 | 1,996 | 2,000 | 1,962 | 113,066 |
| November 24, 2025 | 1,993 | 1,981 | 1,981 | 2,005 | 1,971 | 71,503 |
| November 21, 2025 | 2,025 | 1,993 | 1,993 | 2,025 | 1,966 | 57,224 |