1,818.00
+21(+1.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 1,796 | 1,818 | 1,818 | 1,821 | 1,795 | 37,397 |
| February 05, 2026 | 1,804 | 1,797 | 1,797 | 1,804 | 1,788 | 6,026 |
| February 04, 2026 | 1,774 | 1,788 | 1,788 | 1,788 | 1,760 | 45,055 |
| February 03, 2026 | 1,770 | 1,774 | 1,774 | 1,784 | 1,770 | 19,566 |
| February 02, 2026 | 1,755 | 1,769 | 1,769 | 1,785 | 1,755 | 9,382 |
| January 30, 2026 | 1,837 | 1,770 | 1,770 | 1,837 | 1,700 | 105,082 |
| January 29, 2026 | 1,865 | 1,837 | 1,837 | 1,865 | 1,800 | 42,592 |
| January 28, 2026 | 1,899 | 1,864 | 1,864 | 1,899 | 1,848 | 33,381 |
| January 27, 2026 | 1,889 | 1,869 | 1,869 | 1,889 | 1,863 | 5,302 |
| January 26, 2026 | 1,865 | 1,871 | 1,871 | 1,873 | 1,864 | 15,615 |
| January 23, 2026 | 1,910 | 1,873 | 1,873 | 1,958 | 1,868 | 10,227 |
| January 22, 2026 | 1,909 | 1,893 | 1,893 | 1,909 | 1,862 | 27,946 |
| January 21, 2026 | 1,950 | 1,922 | 1,922 | 1,960 | 1,845 | 20,127 |
| January 20, 2026 | 1,987 | 1,950 | 1,950 | 1,989 | 1,888 | 16,684 |
| January 19, 2026 | 1,988 | 1,910 | 1,910 | 1,988 | 1,903 | 26,671 |
| January 16, 2026 | 1,941 | 1,950 | 1,950 | 1,950 | 1,922 | 18,825 |
| January 15, 2026 | 1,952 | 1,950 | 1,950 | 1,988 | 1,846 | 15,442 |
| January 14, 2026 | 1,916 | 1,952 | 1,952 | 1,960 | 1,916 | 27,861 |
| January 13, 2026 | 1,814 | 1,913 | 1,913 | 1,920 | 1,814 | 32,604 |
| January 12, 2026 | 1,823 | 1,814 | 1,814 | 1,836 | 1,808 | 20,958 |
| January 09, 2026 | 1,830 | 1,836 | 1,836 | 1,847 | 1,822 | 10,831 |
| January 08, 2026 | 1,862 | 1,840 | 1,840 | 1,862 | 1,840 | 13,438 |
| January 07, 2026 | 1,987 | 1,862 | 1,862 | 1,987 | 1,840 | 2,675 |
| January 06, 2026 | 1,870 | 1,860 | 1,860 | 1,870 | 1,859 | 6,617 |
| January 05, 2026 | 1,873 | 1,869 | 1,869 | 1,873 | 1,863 | 6,452 |
| January 02, 2026 | 1,886 | 1,876 | 1,876 | 1,886 | 1,857 | 13,856 |
| December 30, 2025 | 1,904 | 1,878 | 1,878 | 1,904 | 1,878 | 9,769 |
| December 29, 2025 | 1,899 | 1,901 | 1,901 | 1,917 | 1,896 | 2,499 |
| December 26, 2025 | 1,956 | 1,923 | 1,873 | 1,956 | 1,920 | 2,635 |
| December 24, 2025 | 1,997 | 1,965 | 1,965 | 1,997 | 1,944 | 3,344 |
| December 23, 2025 | 1,979 | 1,969 | 1,969 | 1,979 | 1,943 | 5,281 |
| December 22, 2025 | 1,916 | 1,958 | 1,958 | 1,959 | 1,916 | 50,297 |
| December 19, 2025 | 1,893 | 1,916 | 1,916 | 1,970 | 1,893 | 3,387 |
| December 18, 2025 | 1,940 | 1,893 | 1,893 | 1,982 | 1,876 | 7,499 |
| December 17, 2025 | 1,965 | 1,934 | 1,934 | 1,974 | 1,934 | 7,525 |
| December 16, 2025 | 1,975 | 1,965 | 1,965 | 1,980 | 1,920 | 5,269 |
| December 15, 2025 | 1,904 | 1,906 | 1,906 | 1,998 | 1,903 | 16,353 |
| December 12, 2025 | 1,917 | 1,912 | 1,912 | 1,937 | 1,903 | 3,894 |
| December 11, 2025 | 1,989 | 1,938 | 1,938 | 1,990 | 1,933 | 8,989 |
| December 10, 2025 | 1,985 | 1,990 | 1,990 | 1,996 | 1,915 | 7,568 |
| December 09, 2025 | 1,997 | 1,985 | 1,985 | 1,997 | 1,951 | 3,619 |
| December 08, 2025 | 1,970 | 1,964 | 1,964 | 1,999 | 1,951 | 3,852 |
| December 05, 2025 | 1,955 | 1,970 | 1,970 | 1,979 | 1,917 | 6,682 |
| December 04, 2025 | 1,949 | 1,929 | 1,929 | 1,975 | 1,915 | 3,839 |
| December 03, 2025 | 1,904 | 1,949 | 1,949 | 1,955 | 1,904 | 11,794 |
| December 02, 2025 | 1,907 | 1,885 | 1,885 | 1,963 | 1,882 | 40,499 |
| December 01, 2025 | 1,939 | 1,890 | 1,890 | 1,980 | 1,890 | 22,038 |
| November 28, 2025 | 1,842 | 1,937 | 1,937 | 1,989 | 1,825 | 38,659 |
| November 27, 2025 | 1,846 | 1,842 | 1,842 | 1,846 | 1,827 | 532 |
| November 26, 2025 | 1,875 | 1,843 | 1,843 | 1,875 | 1,826 | 1,562 |
| November 25, 2025 | 1,829 | 1,829 | 1,829 | 1,912 | 1,827 | 1,571 |
| November 24, 2025 | 1,831 | 1,832 | 1,832 | 1,867 | 1,831 | 5,555 |
| November 21, 2025 | 1,848 | 1,848 | 1,848 | 1,913 | 1,848 | 7,607 |
| November 20, 2025 | 1,827 | 1,848 | 1,848 | 1,849 | 1,827 | 3,236 |
| November 19, 2025 | 1,831 | 1,827 | 1,827 | 1,831 | 1,823 | 8,772 |
| November 18, 2025 | 1,908 | 1,831 | 1,831 | 1,908 | 1,831 | 19,955 |
| November 17, 2025 | 1,965 | 1,908 | 1,908 | 1,965 | 1,908 | 6,814 |
| November 14, 2025 | 1,940 | 1,936 | 1,936 | 1,940 | 1,923 | 3,035 |
| November 13, 2025 | 1,927 | 1,929 | 1,929 | 1,932 | 1,913 | 1,674 |
| November 12, 2025 | 1,915 | 1,923 | 1,923 | 1,932 | 1,913 | 4,251 |