1,024.00
-12(-1.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 1,037 | 1,024 | 1,024 | 1,055 | 1,015 | 495,309 |
| February 12, 2026 | 1,038 | 1,036 | 1,036 | 1,041 | 1,027 | 127,343 |
| February 11, 2026 | 1,033 | 1,037 | 1,037 | 1,038 | 1,017 | 197,544 |
| February 10, 2026 | 1,042 | 1,030 | 1,030 | 1,042 | 1,028 | 205,112 |
| February 09, 2026 | 1,019 | 1,035 | 1,035 | 1,036 | 1,019 | 229,601 |
| February 06, 2026 | 1,017 | 1,018 | 1,018 | 1,034 | 1,004 | 202,107 |
| February 05, 2026 | 1,028 | 1,026 | 1,026 | 1,040 | 1,011 | 162,106 |
| February 04, 2026 | 1,026 | 1,028 | 1,028 | 1,028 | 1,012 | 141,873 |
| February 03, 2026 | 1,024 | 1,018 | 1,018 | 1,040 | 1,014 | 179,423 |
| February 02, 2026 | 1,046 | 1,016 | 1,016 | 1,087 | 1,013 | 1.03M |
| January 30, 2026 | 1,028 | 1,021 | 1,021 | 1,028 | 1,015 | 107,910 |
| January 29, 2026 | 1,028 | 1,028 | 1,028 | 1,029 | 1,011 | 204,794 |
| January 28, 2026 | 1,047 | 1,027 | 1,027 | 1,048 | 1,023 | 241,568 |
| January 27, 2026 | 1,047 | 1,042 | 1,042 | 1,047 | 1,027 | 152,968 |
| January 26, 2026 | 1,038 | 1,038 | 1,038 | 1,047 | 1,022 | 150,690 |
| January 23, 2026 | 1,020 | 1,022 | 1,022 | 1,037 | 1,020 | 76,351 |
| January 22, 2026 | 1,046 | 1,020 | 1,020 | 1,046 | 1,019 | 229,547 |
| January 21, 2026 | 1,020 | 1,046 | 1,046 | 1,050 | 1,003 | 310,294 |
| January 20, 2026 | 1,039 | 1,020 | 1,020 | 1,044 | 1,018 | 286,250 |
| January 19, 2026 | 1,039 | 1,039 | 1,039 | 1,048 | 1,029 | 152,497 |
| January 16, 2026 | 1,028 | 1,022 | 1,022 | 1,039 | 1,019 | 118,910 |
| January 15, 2026 | 1,020 | 1,022 | 1,022 | 1,026 | 1,010 | 101,145 |
| January 14, 2026 | 1,038 | 1,019 | 1,019 | 1,046 | 1,019 | 164,747 |
| January 13, 2026 | 1,010 | 1,035 | 1,035 | 1,038 | 1,010 | 134,069 |
| January 12, 2026 | 1,010 | 1,009 | 1,009 | 1,017 | 1,000 | 79,955 |
| January 09, 2026 | 998 | 1,011 | 1,011 | 1,015 | 988 | 116,879 |
| January 08, 2026 | 995 | 997 | 997 | 1,000 | 985 | 170,925 |
| January 07, 2026 | 1,002 | 1,000 | 1,000 | 1,008 | 996 | 114,813 |
| January 06, 2026 | 1,006 | 1,004 | 1,004 | 1,012 | 1,000 | 90,059 |
| January 05, 2026 | 1,017 | 1,002 | 1,002 | 1,021 | 1,001 | 130,768 |
| January 02, 2026 | 1,007 | 1,011 | 1,011 | 1,014 | 1,005 | 79,787 |
| December 30, 2025 | 1,012 | 1,007 | 1,007 | 1,014 | 1,001 | 27,404 |
| December 29, 2025 | 1,015 | 1,014 | 1,014 | 1,015 | 1,000 | 57,882 |
| December 26, 2025 | 1,023 | 1,014 | 1,014 | 1,023 | 1,007 | 79,687 |
| December 24, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 999 | 171,156 |
| December 23, 2025 | 1,026 | 1,008 | 1,008 | 1,026 | 1,006 | 177,571 |
| December 22, 2025 | 1,017 | 1,021 | 1,021 | 1,024 | 1,015 | 90,758 |
| December 19, 2025 | 1,020 | 1,016 | 1,016 | 1,025 | 1,011 | 93,645 |
| December 18, 2025 | 1,019 | 1,020 | 1,020 | 1,020 | 1,012 | 87,193 |
| December 17, 2025 | 1,031 | 1,018 | 1,018 | 1,033 | 1,018 | 169,493 |
| December 16, 2025 | 1,040 | 1,037 | 1,037 | 1,041 | 1,026 | 92,561 |
| December 15, 2025 | 1,040 | 1,039 | 1,039 | 1,046 | 1,033 | 145,027 |
| December 12, 2025 | 1,042 | 1,045 | 1,045 | 1,049 | 1,035 | 214,620 |
| December 11, 2025 | 1,065 | 1,045 | 1,045 | 1,079 | 1,041 | 368,468 |
| December 10, 2025 | 1,036 | 1,062 | 1,062 | 1,065 | 1,035 | 245,913 |
| December 09, 2025 | 1,041 | 1,047 | 1,047 | 1,048 | 1,035 | 48,563 |
| December 08, 2025 | 1,064 | 1,047 | 1,047 | 1,064 | 1,037 | 94,356 |
| December 05, 2025 | 1,031 | 1,051 | 1,051 | 1,052 | 1,031 | 77,545 |
| December 04, 2025 | 1,040 | 1,041 | 1,041 | 1,047 | 1,031 | 109,387 |
| December 03, 2025 | 1,048 | 1,043 | 1,043 | 1,049 | 1,040 | 105,308 |
| December 02, 2025 | 1,053 | 1,048 | 1,048 | 1,064 | 1,043 | 67,171 |
| December 01, 2025 | 1,060 | 1,048 | 1,048 | 1,067 | 1,044 | 118,057 |
| November 28, 2025 | 1,044 | 1,054 | 1,054 | 1,057 | 1,036 | 98,880 |
| November 27, 2025 | 1,040 | 1,044 | 1,044 | 1,049 | 1,034 | 110,194 |
| November 26, 2025 | 1,055 | 1,040 | 1,040 | 1,055 | 1,024 | 140,536 |
| November 25, 2025 | 1,026 | 1,040 | 1,040 | 1,115 | 1,014 | 897,163 |
| November 24, 2025 | 1,023 | 1,023 | 1,023 | 1,035 | 1,011 | 102,382 |
| November 21, 2025 | 1,046 | 1,029 | 1,029 | 1,046 | 1,017 | 171,282 |
| November 20, 2025 | 1,037 | 1,051 | 1,051 | 1,051 | 1,034 | 107,537 |
| November 19, 2025 | 1,037 | 1,038 | 1,038 | 1,056 | 1,027 | 40,193 |