1,730.00
+8(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,722 | 1,730 | 1,730 | 1,743 | 1,680 | 57,761 |
| February 19, 2026 | 1,710 | 1,722 | 1,722 | 1,727 | 1,685 | 44,272 |
| February 13, 2026 | 1,780 | 1,718 | 1,718 | 1,783 | 1,710 | 67,887 |
| February 12, 2026 | 1,771 | 1,780 | 1,780 | 1,799 | 1,760 | 66,643 |
| February 11, 2026 | 1,803 | 1,765 | 1,765 | 1,805 | 1,760 | 117,957 |
| February 10, 2026 | 1,810 | 1,803 | 1,803 | 1,814 | 1,789 | 12,946 |
| February 09, 2026 | 1,800 | 1,815 | 1,815 | 1,820 | 1,777 | 38,718 |
| February 06, 2026 | 1,806 | 1,800 | 1,800 | 1,810 | 1,761 | 23,446 |
| February 05, 2026 | 1,807 | 1,806 | 1,806 | 1,820 | 1,794 | 23,431 |
| February 04, 2026 | 1,820 | 1,807 | 1,807 | 1,830 | 1,797 | 35,384 |
| February 03, 2026 | 1,781 | 1,820 | 1,820 | 1,820 | 1,781 | 21,841 |
| February 02, 2026 | 1,830 | 1,788 | 1,788 | 1,830 | 1,787 | 43,914 |
| January 30, 2026 | 1,785 | 1,834 | 1,834 | 1,835 | 1,760 | 120,683 |
| January 29, 2026 | 1,793 | 1,782 | 1,782 | 1,795 | 1,774 | 31,185 |
| January 28, 2026 | 1,798 | 1,793 | 1,793 | 1,822 | 1,771 | 185,670 |
| January 27, 2026 | 1,806 | 1,803 | 1,803 | 1,816 | 1,785 | 129,080 |
| January 26, 2026 | 1,805 | 1,812 | 1,812 | 1,812 | 1,792 | 21,111 |
| January 23, 2026 | 1,794 | 1,807 | 1,807 | 1,807 | 1,781 | 42,083 |
| January 22, 2026 | 1,810 | 1,807 | 1,807 | 1,824 | 1,801 | 79,767 |
| January 21, 2026 | 1,867 | 1,810 | 1,810 | 1,919 | 1,803 | 161,271 |
| January 20, 2026 | 1,828 | 1,887 | 1,887 | 1,896 | 1,791 | 120,886 |
| January 19, 2026 | 1,853 | 1,828 | 1,828 | 1,853 | 1,802 | 53,467 |
| January 16, 2026 | 1,920 | 1,865 | 1,865 | 1,921 | 1,821 | 178,723 |
| January 15, 2026 | 1,931 | 1,920 | 1,920 | 2,030 | 1,842 | 576,161 |
| January 14, 2026 | 1,750 | 1,870 | 1,870 | 1,990 | 1,728 | 1.31M |
| January 13, 2026 | 1,772 | 1,750 | 1,750 | 1,772 | 1,730 | 36,945 |
| January 12, 2026 | 1,740 | 1,772 | 1,772 | 1,781 | 1,724 | 41,964 |
| January 09, 2026 | 1,740 | 1,740 | 1,740 | 1,762 | 1,731 | 29,226 |
| January 08, 2026 | 1,808 | 1,746 | 1,746 | 1,811 | 1,743 | 91,807 |
| January 07, 2026 | 1,810 | 1,811 | 1,811 | 1,855 | 1,810 | 79,972 |
| January 06, 2026 | 1,809 | 1,810 | 1,810 | 1,818 | 1,790 | 31,444 |
| January 05, 2026 | 1,837 | 1,809 | 1,809 | 1,837 | 1,780 | 69,590 |
| January 02, 2026 | 1,787 | 1,837 | 1,837 | 1,837 | 1,784 | 84,694 |
| December 30, 2025 | 1,841 | 1,805 | 1,805 | 1,842 | 1,770 | 136,011 |
| December 29, 2025 | 1,880 | 1,860 | 1,860 | 1,881 | 1,788 | 161,394 |
| December 26, 2025 | 1,928 | 1,895 | 1,895 | 1,929 | 1,850 | 273,614 |
| December 24, 2025 | 2,220 | 1,928 | 1,928 | 2,235 | 1,801 | 1.57M |
| December 23, 2025 | 1,706 | 2,215 | 2,215 | 2,215 | 1,644 | 3.11M |
| December 22, 2025 | 1,716 | 1,706 | 1,706 | 1,719 | 1,702 | 4,838 |
| December 19, 2025 | 1,723 | 1,716 | 1,716 | 1,723 | 1,706 | 9,793 |
| December 18, 2025 | 1,674 | 1,723 | 1,723 | 1,735 | 1,672 | 104,176 |
| December 17, 2025 | 1,704 | 1,674 | 1,674 | 1,704 | 1,670 | 30,329 |
| December 16, 2025 | 1,742 | 1,704 | 1,704 | 1,745 | 1,704 | 11,867 |
| December 15, 2025 | 1,743 | 1,742 | 1,742 | 1,744 | 1,712 | 9,125 |
| December 12, 2025 | 1,730 | 1,744 | 1,744 | 1,746 | 1,712 | 7,844 |
| December 11, 2025 | 1,708 | 1,733 | 1,733 | 1,800 | 1,708 | 50,714 |
| December 10, 2025 | 1,706 | 1,730 | 1,730 | 1,735 | 1,703 | 8,455 |
| December 09, 2025 | 1,707 | 1,706 | 1,706 | 1,715 | 1,688 | 6,686 |
| December 08, 2025 | 1,700 | 1,715 | 1,715 | 1,715 | 1,684 | 11,487 |
| December 05, 2025 | 1,671 | 1,698 | 1,698 | 1,699 | 1,658 | 19,135 |
| December 04, 2025 | 1,671 | 1,671 | 1,671 | 1,676 | 1,638 | 11,345 |
| December 03, 2025 | 1,661 | 1,672 | 1,672 | 1,680 | 1,659 | 9,203 |
| December 02, 2025 | 1,665 | 1,661 | 1,661 | 1,685 | 1,661 | 6,201 |
| December 01, 2025 | 1,670 | 1,675 | 1,675 | 1,678 | 1,662 | 10,912 |
| November 28, 2025 | 1,666 | 1,671 | 1,671 | 1,676 | 1,666 | 19,275 |
| November 27, 2025 | 1,670 | 1,666 | 1,666 | 1,675 | 1,658 | 10,143 |
| November 26, 2025 | 1,660 | 1,666 | 1,666 | 1,670 | 1,650 | 9,032 |
| November 25, 2025 | 1,651 | 1,667 | 1,667 | 1,668 | 1,646 | 9,455 |
| November 24, 2025 | 1,651 | 1,650 | 1,650 | 1,665 | 1,646 | 32,703 |
| November 21, 2025 | 1,697 | 1,651 | 1,651 | 1,697 | 1,649 | 18,637 |