1,563.00
-28(-1.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,578 | 1,563 | 1,563 | 1,631 | 1,548 | 222,017 |
| February 19, 2026 | 1,650 | 1,591 | 1,591 | 1,650 | 1,577 | 247,132 |
| February 13, 2026 | 1,669 | 1,650 | 1,650 | 1,700 | 1,605 | 156,286 |
| February 12, 2026 | 1,612 | 1,669 | 1,669 | 1,710 | 1,603 | 212,057 |
| February 11, 2026 | 1,585 | 1,612 | 1,612 | 1,660 | 1,558 | 209,347 |
| February 10, 2026 | 1,610 | 1,585 | 1,585 | 1,633 | 1,555 | 252,766 |
| February 09, 2026 | 1,696 | 1,610 | 1,610 | 1,750 | 1,601 | 387,851 |
| February 06, 2026 | 1,761 | 1,690 | 1,690 | 1,761 | 1,600 | 379,977 |
| February 05, 2026 | 1,877 | 1,761 | 1,761 | 1,958 | 1,760 | 733,995 |
| February 04, 2026 | 1,889 | 1,855 | 1,855 | 1,891 | 1,788 | 480,708 |
| February 03, 2026 | 1,834 | 1,894 | 1,894 | 1,908 | 1,800 | 681,017 |
| February 02, 2026 | 1,722 | 1,829 | 1,829 | 1,880 | 1,688 | 846,406 |
| January 30, 2026 | 1,600 | 1,722 | 1,722 | 1,766 | 1,575 | 911,420 |
| January 29, 2026 | 1,536 | 1,600 | 1,600 | 1,609 | 1,530 | 404,862 |
| January 28, 2026 | 1,558 | 1,564 | 1,564 | 1,593 | 1,500 | 485,098 |
| January 27, 2026 | 1,465 | 1,540 | 1,540 | 1,559 | 1,450 | 623,828 |
| January 26, 2026 | 1,446 | 1,465 | 1,465 | 1,494 | 1,425 | 330,491 |
| January 23, 2026 | 1,470 | 1,446 | 1,446 | 1,473 | 1,412 | 335,736 |
| January 22, 2026 | 1,432 | 1,440 | 1,440 | 1,486 | 1,410 | 631,088 |
| January 21, 2026 | 1,475 | 1,432 | 1,432 | 1,493 | 1,390 | 874,776 |
| January 20, 2026 | 1,750 | 1,494 | 1,494 | 1,933 | 1,487 | 5.68M |
| January 19, 2026 | 1,311 | 1,701 | 1,701 | 1,701 | 1,305 | 6.12M |
| January 16, 2026 | 1,321 | 1,309 | 1,309 | 1,336 | 1,298 | 202,082 |
| January 15, 2026 | 1,313 | 1,331 | 1,331 | 1,335 | 1,282 | 213,979 |
| January 14, 2026 | 1,355 | 1,313 | 1,313 | 1,355 | 1,301 | 234,331 |
| January 13, 2026 | 1,450 | 1,361 | 1,361 | 1,471 | 1,359 | 458,176 |
| January 12, 2026 | 1,294 | 1,450 | 1,450 | 1,483 | 1,294 | 1.13M |
| January 09, 2026 | 1,295 | 1,294 | 1,294 | 1,315 | 1,283 | 69,700 |
| January 08, 2026 | 1,273 | 1,289 | 1,289 | 1,325 | 1,273 | 181,533 |
| January 07, 2026 | 1,322 | 1,280 | 1,280 | 1,331 | 1,270 | 203,305 |
| January 06, 2026 | 1,360 | 1,320 | 1,320 | 1,361 | 1,318 | 254,592 |
| January 05, 2026 | 1,326 | 1,360 | 1,360 | 1,410 | 1,314 | 282,114 |
| January 02, 2026 | 1,345 | 1,326 | 1,326 | 1,345 | 1,301 | 226,762 |
| December 30, 2025 | 1,330 | 1,300 | 1,300 | 1,336 | 1,274 | 220,443 |
| December 29, 2025 | 1,365 | 1,330 | 1,330 | 1,385 | 1,315 | 230,128 |
| December 26, 2025 | 1,441 | 1,359 | 1,359 | 1,444 | 1,304 | 508,641 |
| December 24, 2025 | 1,375 | 1,390 | 1,390 | 1,443 | 1,345 | 331,289 |
| December 23, 2025 | 1,387 | 1,385 | 1,385 | 1,405 | 1,356 | 208,169 |
| December 22, 2025 | 1,380 | 1,387 | 1,387 | 1,444 | 1,340 | 305,530 |
| December 19, 2025 | 1,340 | 1,376 | 1,376 | 1,376 | 1,321 | 315,519 |
| December 18, 2025 | 1,292 | 1,334 | 1,334 | 1,334 | 1,289 | 127,417 |
| December 17, 2025 | 1,295 | 1,302 | 1,302 | 1,338 | 1,290 | 119,112 |
| December 16, 2025 | 1,323 | 1,293 | 1,293 | 1,339 | 1,290 | 157,757 |
| December 15, 2025 | 1,255 | 1,324 | 1,324 | 1,325 | 1,234 | 294,502 |
| December 12, 2025 | 1,200 | 1,258 | 1,258 | 1,270 | 1,200 | 137,692 |
| December 11, 2025 | 1,177 | 1,200 | 1,200 | 1,209 | 1,177 | 111,776 |
| December 10, 2025 | 1,176 | 1,180 | 1,180 | 1,193 | 1,168 | 125,618 |
| December 09, 2025 | 1,190 | 1,173 | 1,173 | 1,194 | 1,171 | 132,002 |
| December 08, 2025 | 1,201 | 1,189 | 1,189 | 1,212 | 1,188 | 117,721 |
| December 05, 2025 | 1,196 | 1,213 | 1,213 | 1,227 | 1,165 | 105,599 |
| December 04, 2025 | 1,242 | 1,196 | 1,196 | 1,249 | 1,193 | 172,177 |
| December 03, 2025 | 1,244 | 1,244 | 1,244 | 1,249 | 1,219 | 134,072 |
| December 02, 2025 | 1,314 | 1,237 | 1,237 | 1,314 | 1,237 | 229,225 |
| December 01, 2025 | 1,402 | 1,281 | 1,281 | 1,402 | 1,275 | 420,541 |
| November 28, 2025 | 1,388 | 1,402 | 1,402 | 1,410 | 1,360 | 977,464 |
| November 27, 2025 | 1,265 | 1,388 | 1,388 | 1,392 | 1,265 | 1.13M |
| November 26, 2025 | 1,161 | 1,264 | 1,264 | 1,268 | 1,161 | 380,862 |
| November 25, 2025 | 1,217 | 1,161 | 1,161 | 1,225 | 1,160 | 123,353 |
| November 24, 2025 | 1,134 | 1,207 | 1,207 | 1,225 | 1,113 | 441,484 |
| November 21, 2025 | 1,148 | 1,113 | 1,113 | 1,199 | 1,090 | 138,243 |