1,517.00
-33(-2.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,554 | 1,517 | 1,517 | 1,572 | 1,505 | 519,326 |
| February 19, 2026 | 1,526 | 1,550 | 1,550 | 1,565 | 1,508 | 584,199 |
| February 13, 2026 | 1,560 | 1,505 | 1,505 | 1,560 | 1,498 | 453,113 |
| February 12, 2026 | 1,530 | 1,566 | 1,566 | 1,569 | 1,530 | 537,703 |
| February 11, 2026 | 1,559 | 1,529 | 1,529 | 1,559 | 1,510 | 407,724 |
| February 10, 2026 | 1,505 | 1,528 | 1,528 | 1,528 | 1,505 | 297,527 |
| February 09, 2026 | 1,526 | 1,505 | 1,505 | 1,572 | 1,500 | 401,196 |
| February 06, 2026 | 1,558 | 1,514 | 1,514 | 1,611 | 1,485 | 972,593 |
| February 05, 2026 | 1,614 | 1,512 | 1,512 | 1,615 | 1,510 | 619,071 |
| February 04, 2026 | 1,540 | 1,590 | 1,590 | 1,613 | 1,533 | 1.12M |
| February 03, 2026 | 1,501 | 1,528 | 1,528 | 1,550 | 1,487 | 508,554 |
| February 02, 2026 | 1,529 | 1,477 | 1,477 | 1,540 | 1,463 | 474,363 |
| January 30, 2026 | 1,572 | 1,540 | 1,540 | 1,573 | 1,512 | 533,934 |
| January 29, 2026 | 1,518 | 1,572 | 1,572 | 1,615 | 1,479 | 1.91M |
| January 28, 2026 | 1,534 | 1,524 | 1,524 | 1,558 | 1,514 | 463,241 |
| January 27, 2026 | 1,561 | 1,534 | 1,534 | 1,564 | 1,518 | 561,844 |
| January 26, 2026 | 1,563 | 1,555 | 1,555 | 1,710 | 1,516 | 2.26M |
| January 23, 2026 | 1,498 | 1,501 | 1,501 | 1,514 | 1,469 | 608,975 |
| January 22, 2026 | 1,500 | 1,495 | 1,495 | 1,560 | 1,474 | 899,442 |
| January 21, 2026 | 1,580 | 1,493 | 1,493 | 1,580 | 1,460 | 1.11M |
| January 20, 2026 | 1,539 | 1,532 | 1,532 | 1,575 | 1,460 | 1.29M |
| January 19, 2026 | 1,498 | 1,506 | 1,506 | 1,545 | 1,465 | 1.06M |
| January 16, 2026 | 1,485 | 1,457 | 1,457 | 1,486 | 1,444 | 1.02M |
| January 15, 2026 | 1,545 | 1,485 | 1,485 | 1,637 | 1,476 | 2.35M |
| January 14, 2026 | 1,550 | 1,510 | 1,510 | 1,554 | 1,500 | 1.03M |
| January 13, 2026 | 1,685 | 1,563 | 1,563 | 1,685 | 1,537 | 1.85M |
| January 12, 2026 | 1,740 | 1,685 | 1,685 | 1,769 | 1,611 | 3.25M |
| January 09, 2026 | 1,653 | 1,735 | 1,735 | 1,947 | 1,636 | 15.53M |
| January 08, 2026 | 1,850 | 1,636 | 1,636 | 2,095 | 1,604 | 22.8M |
| January 07, 2026 | 1,747 | 1,747 | 1,747 | 1,747 | 1,611 | 11.58M |
| January 06, 2026 | 1,394 | 1,344 | 1,344 | 1,399 | 1,344 | 323,811 |
| January 05, 2026 | 1,390 | 1,394 | 1,394 | 1,430 | 1,367 | 461,684 |
| January 02, 2026 | 1,359 | 1,373 | 1,373 | 1,378 | 1,304 | 228,080 |
| December 30, 2025 | 1,348 | 1,336 | 1,336 | 1,350 | 1,331 | 81,447 |
| December 29, 2025 | 1,300 | 1,347 | 1,347 | 1,349 | 1,295 | 187,995 |
| December 26, 2025 | 1,318 | 1,300 | 1,300 | 1,328 | 1,290 | 230,628 |
| December 24, 2025 | 1,336 | 1,318 | 1,318 | 1,336 | 1,301 | 222,623 |
| December 23, 2025 | 1,354 | 1,336 | 1,336 | 1,367 | 1,334 | 342,777 |
| December 22, 2025 | 1,348 | 1,354 | 1,354 | 1,370 | 1,345 | 195,992 |
| December 19, 2025 | 1,339 | 1,347 | 1,347 | 1,366 | 1,339 | 171,835 |
| December 18, 2025 | 1,362 | 1,352 | 1,352 | 1,369 | 1,344 | 162,284 |
| December 17, 2025 | 1,370 | 1,367 | 1,367 | 1,390 | 1,367 | 222,377 |
| December 16, 2025 | 1,399 | 1,377 | 1,377 | 1,399 | 1,370 | 229,385 |
| December 15, 2025 | 1,411 | 1,397 | 1,397 | 1,418 | 1,391 | 258,805 |
| December 12, 2025 | 1,447 | 1,409 | 1,409 | 1,448 | 1,395 | 339,506 |
| December 11, 2025 | 1,423 | 1,433 | 1,433 | 1,449 | 1,410 | 287,385 |
| December 10, 2025 | 1,416 | 1,423 | 1,423 | 1,434 | 1,410 | 182,130 |
| December 09, 2025 | 1,457 | 1,426 | 1,426 | 1,471 | 1,423 | 486,078 |
| December 08, 2025 | 1,480 | 1,480 | 1,480 | 1,528 | 1,465 | 950,341 |
| December 05, 2025 | 1,485 | 1,450 | 1,450 | 1,508 | 1,448 | 482,181 |
| December 04, 2025 | 1,476 | 1,466 | 1,466 | 1,483 | 1,445 | 498,037 |
| December 03, 2025 | 1,492 | 1,485 | 1,485 | 1,500 | 1,472 | 225,700 |
| December 02, 2025 | 1,518 | 1,492 | 1,492 | 1,528 | 1,461 | 653,742 |
| December 01, 2025 | 1,460 | 1,527 | 1,527 | 1,534 | 1,426 | 1.16M |
| November 28, 2025 | 1,428 | 1,437 | 1,437 | 1,460 | 1,404 | 300,019 |
| November 27, 2025 | 1,445 | 1,430 | 1,430 | 1,455 | 1,417 | 393,369 |
| November 26, 2025 | 1,441 | 1,445 | 1,445 | 1,490 | 1,435 | 333,099 |
| November 25, 2025 | 1,527 | 1,459 | 1,459 | 1,590 | 1,452 | 964,251 |
| November 24, 2025 | 1,581 | 1,566 | 1,566 | 1,624 | 1,527 | 1.63M |
| November 21, 2025 | 1,610 | 1,547 | 1,547 | 1,656 | 1,492 | 3.63M |