1,138.00
-4(-0.35%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,135 | 1,138 | 1,138 | 1,142 | 1,135 | 25,330 |
| February 19, 2026 | 1,160 | 1,142 | 1,142 | 1,160 | 1,138 | 89,965 |
| February 13, 2026 | 1,160 | 1,156 | 1,156 | 1,160 | 1,147 | 14,776 |
| February 12, 2026 | 1,165 | 1,160 | 1,160 | 1,165 | 1,150 | 32,756 |
| February 11, 2026 | 1,164 | 1,159 | 1,159 | 1,164 | 1,150 | 49,484 |
| February 10, 2026 | 1,162 | 1,156 | 1,156 | 1,162 | 1,153 | 6,952 |
| February 09, 2026 | 1,160 | 1,152 | 1,152 | 1,162 | 1,146 | 7,933 |
| February 06, 2026 | 1,155 | 1,160 | 1,160 | 1,160 | 1,135 | 43,970 |
| February 05, 2026 | 1,150 | 1,149 | 1,149 | 1,160 | 1,149 | 25,238 |
| February 04, 2026 | 1,150 | 1,160 | 1,160 | 1,160 | 1,150 | 53,320 |
| February 03, 2026 | 1,159 | 1,160 | 1,160 | 1,168 | 1,155 | 17,436 |
| February 02, 2026 | 1,164 | 1,159 | 1,159 | 1,164 | 1,150 | 30,907 |
| January 30, 2026 | 1,165 | 1,164 | 1,164 | 1,173 | 1,164 | 35,699 |
| January 29, 2026 | 1,180 | 1,173 | 1,173 | 1,180 | 1,166 | 58,159 |
| January 28, 2026 | 1,181 | 1,185 | 1,185 | 1,195 | 1,179 | 20,112 |
| January 27, 2026 | 1,192 | 1,181 | 1,181 | 1,192 | 1,178 | 13,830 |
| January 26, 2026 | 1,182 | 1,180 | 1,180 | 1,196 | 1,176 | 26,667 |
| January 23, 2026 | 1,187 | 1,182 | 1,182 | 1,187 | 1,180 | 2,731 |
| January 22, 2026 | 1,194 | 1,186 | 1,186 | 1,194 | 1,180 | 12,310 |
| January 21, 2026 | 1,195 | 1,182 | 1,182 | 1,195 | 1,182 | 6,385 |
| January 20, 2026 | 1,195 | 1,186 | 1,186 | 1,195 | 1,180 | 10,015 |
| January 19, 2026 | 1,200 | 1,194 | 1,194 | 1,200 | 1,184 | 10,319 |
| January 16, 2026 | 1,197 | 1,199 | 1,199 | 1,204 | 1,190 | 8,418 |
| January 15, 2026 | 1,195 | 1,191 | 1,191 | 1,195 | 1,191 | 9,460 |
| January 14, 2026 | 1,199 | 1,195 | 1,195 | 1,199 | 1,192 | 9,716 |
| January 13, 2026 | 1,198 | 1,196 | 1,196 | 1,198 | 1,191 | 10,163 |
| January 12, 2026 | 1,196 | 1,198 | 1,198 | 1,208 | 1,196 | 4,268 |
| January 09, 2026 | 1,200 | 1,203 | 1,203 | 1,207 | 1,197 | 6,577 |
| January 08, 2026 | 1,201 | 1,200 | 1,200 | 1,210 | 1,196 | 21,288 |
| January 07, 2026 | 1,222 | 1,206 | 1,206 | 1,222 | 1,200 | 30,988 |
| January 06, 2026 | 1,223 | 1,222 | 1,222 | 1,223 | 1,212 | 324,891 |
| January 05, 2026 | 1,233 | 1,223 | 1,223 | 1,233 | 1,217 | 8,124 |
| January 02, 2026 | 1,235 | 1,233 | 1,233 | 1,235 | 1,205 | 5,672 |
| December 30, 2025 | 1,233 | 1,235 | 1,235 | 1,244 | 1,209 | 4,893 |
| December 29, 2025 | 1,260 | 1,233 | 1,233 | 1,260 | 1,233 | 20,316 |
| December 26, 2025 | 1,263 | 1,261 | 1,261 | 1,264 | 1,235 | 7,220 |
| December 24, 2025 | 1,265 | 1,263 | 1,263 | 1,270 | 1,257 | 7,658 |
| December 23, 2025 | 1,270 | 1,252 | 1,252 | 1,270 | 1,236 | 13,270 |
| December 22, 2025 | 1,236 | 1,251 | 1,251 | 1,255 | 1,231 | 4,780 |
| December 19, 2025 | 1,265 | 1,235 | 1,235 | 1,265 | 1,235 | 28,844 |
| December 18, 2025 | 1,267 | 1,251 | 1,251 | 1,280 | 1,251 | 59,847 |
| December 17, 2025 | 1,243 | 1,273 | 1,273 | 1,291 | 1,239 | 40,408 |
| December 16, 2025 | 1,253 | 1,255 | 1,255 | 1,320 | 1,221 | 114,470 |
| December 15, 2025 | 1,215 | 1,253 | 1,253 | 1,268 | 1,206 | 15,195 |
| December 12, 2025 | 1,219 | 1,224 | 1,224 | 1,271 | 1,216 | 25,893 |
| December 11, 2025 | 1,218 | 1,219 | 1,219 | 1,220 | 1,210 | 5,256 |
| December 10, 2025 | 1,211 | 1,216 | 1,216 | 1,226 | 1,209 | 9,889 |
| December 09, 2025 | 1,220 | 1,219 | 1,219 | 1,227 | 1,216 | 2,205 |
| December 08, 2025 | 1,222 | 1,217 | 1,217 | 1,222 | 1,215 | 8,385 |
| December 05, 2025 | 1,227 | 1,222 | 1,222 | 1,227 | 1,205 | 2,109 |
| December 04, 2025 | 1,223 | 1,221 | 1,221 | 1,227 | 1,219 | 748 |
| December 03, 2025 | 1,222 | 1,219 | 1,219 | 1,222 | 1,216 | 653 |
| December 02, 2025 | 1,220 | 1,220 | 1,220 | 1,220 | 1,211 | 1,851 |
| December 01, 2025 | 1,227 | 1,220 | 1,220 | 1,227 | 1,210 | 7,969 |
| November 28, 2025 | 1,216 | 1,217 | 1,217 | 1,227 | 1,208 | 5,134 |
| November 27, 2025 | 1,202 | 1,217 | 1,217 | 1,219 | 1,202 | 2,930 |
| November 26, 2025 | 1,215 | 1,217 | 1,217 | 1,218 | 1,210 | 7,885 |
| November 25, 2025 | 1,203 | 1,218 | 1,218 | 1,224 | 1,200 | 4,780 |
| November 24, 2025 | 1,222 | 1,219 | 1,219 | 1,227 | 1,207 | 4,063 |
| November 21, 2025 | 1,226 | 1,217 | 1,217 | 1,227 | 1,211 | 15,520 |