1,271.00
+18(+1.44%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,254 | 1,271 | 1,271 | 1,278 | 1,239 | 553,530 |
| February 19, 2026 | 1,253 | 1,253 | 1,253 | 1,290 | 1,246 | 521,058 |
| February 13, 2026 | 1,252 | 1,251 | 1,251 | 1,260 | 1,221 | 413,093 |
| February 12, 2026 | 1,249 | 1,252 | 1,252 | 1,274 | 1,236 | 461,208 |
| February 11, 2026 | 1,238 | 1,249 | 1,249 | 1,300 | 1,215 | 926,802 |
| February 10, 2026 | 1,240 | 1,234 | 1,234 | 1,243 | 1,223 | 265,864 |
| February 09, 2026 | 1,241 | 1,230 | 1,230 | 1,273 | 1,220 | 361,318 |
| February 06, 2026 | 1,220 | 1,235 | 1,235 | 1,250 | 1,170 | 531,974 |
| February 05, 2026 | 1,272 | 1,228 | 1,228 | 1,272 | 1,223 | 545,247 |
| February 04, 2026 | 1,266 | 1,272 | 1,272 | 1,292 | 1,260 | 479,869 |
| February 03, 2026 | 1,223 | 1,262 | 1,262 | 1,268 | 1,223 | 444,593 |
| February 02, 2026 | 1,250 | 1,220 | 1,220 | 1,286 | 1,219 | 658,796 |
| January 30, 2026 | 1,357 | 1,286 | 1,286 | 1,360 | 1,263 | 1.86M |
| January 29, 2026 | 1,249 | 1,300 | 1,300 | 1,340 | 1,208 | 2.17M |
| January 28, 2026 | 1,249 | 1,231 | 1,231 | 1,253 | 1,222 | 651,082 |
| January 27, 2026 | 1,235 | 1,249 | 1,249 | 1,257 | 1,222 | 527,771 |
| January 26, 2026 | 1,230 | 1,242 | 1,242 | 1,279 | 1,221 | 974,718 |
| January 23, 2026 | 1,272 | 1,224 | 1,224 | 1,274 | 1,221 | 1.06M |
| January 22, 2026 | 1,259 | 1,260 | 1,260 | 1,284 | 1,233 | 1.51M |
| January 21, 2026 | 1,295 | 1,247 | 1,247 | 1,295 | 1,225 | 1.82M |
| January 20, 2026 | 1,373 | 1,303 | 1,303 | 1,374 | 1,271 | 2.99M |
| January 19, 2026 | 1,141 | 1,334 | 1,334 | 1,441 | 1,141 | 27.33M |
| January 16, 2026 | 1,124 | 1,109 | 1,109 | 1,125 | 1,100 | 231,315 |
| January 15, 2026 | 1,133 | 1,124 | 1,124 | 1,164 | 1,113 | 255,593 |
| January 14, 2026 | 1,140 | 1,133 | 1,133 | 1,143 | 1,115 | 277,964 |
| January 13, 2026 | 1,144 | 1,142 | 1,142 | 1,154 | 1,127 | 190,226 |
| January 12, 2026 | 1,127 | 1,143 | 1,143 | 1,157 | 1,126 | 528,461 |
| January 09, 2026 | 1,122 | 1,127 | 1,127 | 1,151 | 1,111 | 353,686 |
| January 08, 2026 | 1,156 | 1,111 | 1,111 | 1,165 | 1,111 | 556,938 |
| January 07, 2026 | 1,183 | 1,155 | 1,155 | 1,232 | 1,145 | 1.61M |
| January 06, 2026 | 1,120 | 1,183 | 1,183 | 1,298 | 1,120 | 6.14M |
| January 05, 2026 | 1,126 | 1,112 | 1,112 | 1,134 | 1,095 | 242,424 |
| January 02, 2026 | 1,107 | 1,121 | 1,121 | 1,127 | 1,105 | 280,461 |
| December 30, 2025 | 1,110 | 1,101 | 1,101 | 1,114 | 1,092 | 228,021 |
| December 29, 2025 | 1,089 | 1,118 | 1,118 | 1,138 | 1,089 | 490,196 |
| December 26, 2025 | 1,097 | 1,088 | 1,088 | 1,110 | 1,070 | 255,389 |
| December 24, 2025 | 1,075 | 1,096 | 1,096 | 1,096 | 1,073 | 255,389 |
| December 23, 2025 | 1,081 | 1,064 | 1,064 | 1,086 | 1,063 | 126,260 |
| December 22, 2025 | 1,080 | 1,080 | 1,080 | 1,095 | 1,068 | 76,725 |
| December 19, 2025 | 1,063 | 1,071 | 1,071 | 1,077 | 1,061 | 97,989 |
| December 18, 2025 | 1,050 | 1,060 | 1,060 | 1,070 | 1,042 | 63,656 |
| December 17, 2025 | 1,047 | 1,054 | 1,054 | 1,056 | 1,042 | 223,709 |
| December 16, 2025 | 1,073 | 1,047 | 1,047 | 1,088 | 1,047 | 304,625 |
| December 15, 2025 | 1,084 | 1,073 | 1,073 | 1,095 | 1,060 | 161,957 |
| December 12, 2025 | 1,052 | 1,087 | 1,087 | 1,101 | 1,052 | 459,831 |
| December 11, 2025 | 1,039 | 1,045 | 1,045 | 1,050 | 1,037 | 42,685 |
| December 10, 2025 | 1,040 | 1,039 | 1,039 | 1,045 | 1,036 | 59,642 |
| December 09, 2025 | 1,049 | 1,044 | 1,044 | 1,050 | 1,039 | 56,718 |
| December 08, 2025 | 1,060 | 1,048 | 1,048 | 1,070 | 1,043 | 170,670 |
| December 05, 2025 | 1,031 | 1,051 | 1,051 | 1,054 | 1,025 | 97,056 |
| December 04, 2025 | 1,048 | 1,031 | 1,031 | 1,048 | 1,031 | 49,876 |
| December 03, 2025 | 1,035 | 1,035 | 1,035 | 1,042 | 1,027 | 91,486 |
| December 02, 2025 | 1,050 | 1,041 | 1,041 | 1,055 | 1,031 | 127,613 |
| December 01, 2025 | 1,039 | 1,041 | 1,041 | 1,055 | 1,034 | 118,144 |
| November 28, 2025 | 1,020 | 1,037 | 1,037 | 1,038 | 1,020 | 70,378 |
| November 27, 2025 | 1,026 | 1,020 | 1,020 | 1,032 | 1,016 | 110,239 |
| November 26, 2025 | 1,019 | 1,026 | 1,026 | 1,035 | 1,005 | 106,777 |
| November 25, 2025 | 1,030 | 1,020 | 1,020 | 1,034 | 1,011 | 107,121 |
| November 24, 2025 | 1,030 | 1,023 | 1,023 | 1,038 | 1,015 | 72,449 |
| November 21, 2025 | 1,050 | 1,030 | 1,030 | 1,050 | 1,021 | 110,842 |