1,457.00
+47(+3.33%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,415 | 1,457 | 1,457 | 1,460 | 1,392 | 2.2M |
| February 19, 2026 | 1,378 | 1,410 | 1,410 | 1,417 | 1,378 | 1.12M |
| February 13, 2026 | 1,339 | 1,376 | 1,376 | 1,390 | 1,327 | 1.5M |
| February 12, 2026 | 1,324 | 1,342 | 1,342 | 1,354 | 1,324 | 1.21M |
| February 11, 2026 | 1,296 | 1,324 | 1,324 | 1,327 | 1,283 | 908,799 |
| February 10, 2026 | 1,253 | 1,296 | 1,296 | 1,299 | 1,253 | 843,696 |
| February 09, 2026 | 1,237 | 1,253 | 1,253 | 1,261 | 1,235 | 737,938 |
| February 06, 2026 | 1,246 | 1,234 | 1,234 | 1,248 | 1,212 | 521,195 |
| February 05, 2026 | 1,239 | 1,248 | 1,248 | 1,250 | 1,225 | 637,581 |
| February 04, 2026 | 1,218 | 1,240 | 1,240 | 1,241 | 1,211 | 831,815 |
| February 03, 2026 | 1,203 | 1,217 | 1,217 | 1,218 | 1,200 | 380,050 |
| February 02, 2026 | 1,218 | 1,198 | 1,198 | 1,218 | 1,195 | 539,573 |
| January 30, 2026 | 1,202 | 1,219 | 1,219 | 1,233 | 1,200 | 592,167 |
| January 29, 2026 | 1,197 | 1,211 | 1,211 | 1,213 | 1,188 | 720,727 |
| January 28, 2026 | 1,207 | 1,200 | 1,200 | 1,214 | 1,199 | 660,488 |
| January 27, 2026 | 1,210 | 1,210 | 1,210 | 1,214 | 1,205 | 322,122 |
| January 26, 2026 | 1,213 | 1,214 | 1,214 | 1,225 | 1,210 | 301,929 |
| January 23, 2026 | 1,198 | 1,213 | 1,213 | 1,217 | 1,197 | 255,598 |
| January 22, 2026 | 1,194 | 1,197 | 1,197 | 1,218 | 1,194 | 304,968 |
| January 21, 2026 | 1,215 | 1,194 | 1,194 | 1,216 | 1,193 | 354,314 |
| January 20, 2026 | 1,194 | 1,215 | 1,215 | 1,221 | 1,193 | 289,951 |
| January 19, 2026 | 1,210 | 1,196 | 1,196 | 1,217 | 1,193 | 429,692 |
| January 16, 2026 | 1,207 | 1,209 | 1,209 | 1,223 | 1,197 | 493,904 |
| January 15, 2026 | 1,211 | 1,202 | 1,202 | 1,213 | 1,129 | 615,743 |
| January 14, 2026 | 1,198 | 1,211 | 1,211 | 1,214 | 1,188 | 289,357 |
| January 13, 2026 | 1,197 | 1,193 | 1,193 | 1,199 | 1,186 | 186,628 |
| January 12, 2026 | 1,190 | 1,196 | 1,196 | 1,204 | 1,187 | 301,205 |
| January 09, 2026 | 1,183 | 1,190 | 1,190 | 1,199 | 1,175 | 218,855 |
| January 08, 2026 | 1,191 | 1,183 | 1,183 | 1,197 | 1,181 | 396,057 |
| January 07, 2026 | 1,219 | 1,195 | 1,195 | 1,219 | 1,195 | 509,224 |
| January 06, 2026 | 1,216 | 1,216 | 1,216 | 1,224 | 1,205 | 309,869 |
| January 05, 2026 | 1,227 | 1,216 | 1,216 | 1,227 | 1,215 | 500,963 |
| January 02, 2026 | 1,260 | 1,227 | 1,227 | 1,261 | 1,223 | 470,740 |
| December 30, 2025 | 1,260 | 1,259 | 1,259 | 1,276 | 1,257 | 383,931 |
| December 29, 2025 | 1,290 | 1,272 | 1,272 | 1,290 | 1,262 | 831,502 |
| December 26, 2025 | 1,330 | 1,325 | 1,325 | 1,339 | 1,323 | 577,292 |
| December 24, 2025 | 1,323 | 1,325 | 1,325 | 1,336 | 1,323 | 373,861 |
| December 23, 2025 | 1,320 | 1,323 | 1,323 | 1,329 | 1,319 | 211,368 |
| December 22, 2025 | 1,321 | 1,322 | 1,322 | 1,338 | 1,316 | 150,591 |
| December 19, 2025 | 1,311 | 1,320 | 1,320 | 1,337 | 1,311 | 200,318 |
| December 18, 2025 | 1,310 | 1,310 | 1,310 | 1,312 | 1,295 | 287,622 |
| December 17, 2025 | 1,307 | 1,312 | 1,312 | 1,322 | 1,304 | 367,749 |
| December 16, 2025 | 1,338 | 1,306 | 1,306 | 1,349 | 1,302 | 849,311 |
| December 15, 2025 | 1,348 | 1,338 | 1,338 | 1,366 | 1,335 | 442,582 |
| December 12, 2025 | 1,328 | 1,348 | 1,348 | 1,357 | 1,272 | 804,441 |
| December 11, 2025 | 1,322 | 1,327 | 1,327 | 1,338 | 1,318 | 408,069 |
| December 10, 2025 | 1,314 | 1,318 | 1,318 | 1,326 | 1,310 | 330,674 |
| December 09, 2025 | 1,321 | 1,317 | 1,317 | 1,322 | 1,311 | 141,113 |
| December 08, 2025 | 1,326 | 1,321 | 1,321 | 1,332 | 1,315 | 242,589 |
| December 05, 2025 | 1,315 | 1,326 | 1,326 | 1,331 | 1,306 | 246,974 |
| December 04, 2025 | 1,328 | 1,310 | 1,310 | 1,329 | 1,307 | 299,807 |
| December 03, 2025 | 1,328 | 1,328 | 1,328 | 1,334 | 1,320 | 217,700 |
| December 02, 2025 | 1,316 | 1,327 | 1,327 | 1,329 | 1,308 | 236,491 |
| December 01, 2025 | 1,320 | 1,309 | 1,309 | 1,325 | 1,304 | 235,360 |
| November 28, 2025 | 1,319 | 1,318 | 1,318 | 1,328 | 1,304 | 221,560 |
| November 27, 2025 | 1,327 | 1,320 | 1,320 | 1,342 | 1,318 | 156,399 |
| November 26, 2025 | 1,300 | 1,327 | 1,327 | 1,330 | 1,300 | 480,820 |
| November 25, 2025 | 1,320 | 1,297 | 1,297 | 1,320 | 1,293 | 402,142 |
| November 24, 2025 | 1,333 | 1,310 | 1,310 | 1,352 | 1,306 | 515,727 |
| November 21, 2025 | 1,317 | 1,332 | 1,332 | 1,345 | 1,312 | 403,657 |