1,238.00
-52(-4.03%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,287 | 1,238 | 1,238 | 1,287 | 1,235 | 225,807 |
| February 19, 2026 | 1,341 | 1,290 | 1,290 | 1,348 | 1,268 | 261,936 |
| February 13, 2026 | 1,330 | 1,341 | 1,341 | 1,350 | 1,285 | 250,787 |
| February 12, 2026 | 1,337 | 1,350 | 1,350 | 1,354 | 1,300 | 169,179 |
| February 11, 2026 | 1,327 | 1,337 | 1,337 | 1,355 | 1,318 | 202,416 |
| February 10, 2026 | 1,310 | 1,327 | 1,327 | 1,332 | 1,275 | 172,413 |
| February 09, 2026 | 1,258 | 1,311 | 1,311 | 1,317 | 1,243 | 182,067 |
| February 06, 2026 | 1,241 | 1,249 | 1,249 | 1,250 | 1,205 | 162,179 |
| February 05, 2026 | 1,239 | 1,243 | 1,243 | 1,255 | 1,230 | 208,880 |
| February 04, 2026 | 1,226 | 1,250 | 1,250 | 1,250 | 1,195 | 108,276 |
| February 03, 2026 | 1,216 | 1,226 | 1,226 | 1,229 | 1,171 | 489,336 |
| February 02, 2026 | 1,246 | 1,220 | 1,220 | 1,270 | 1,218 | 127,885 |
| January 30, 2026 | 1,289 | 1,244 | 1,244 | 1,289 | 1,240 | 193,834 |
| January 29, 2026 | 1,296 | 1,270 | 1,270 | 1,310 | 1,261 | 225,389 |
| January 28, 2026 | 1,309 | 1,300 | 1,300 | 1,345 | 1,283 | 358,191 |
| January 27, 2026 | 1,300 | 1,309 | 1,309 | 1,312 | 1,250 | 362,332 |
| January 26, 2026 | 1,247 | 1,300 | 1,300 | 1,300 | 1,240 | 379,358 |
| January 23, 2026 | 1,290 | 1,247 | 1,247 | 1,293 | 1,247 | 429,982 |
| January 22, 2026 | 1,295 | 1,279 | 1,279 | 1,312 | 1,239 | 184,668 |
| January 21, 2026 | 1,316 | 1,300 | 1,300 | 1,329 | 1,279 | 136,327 |
| January 20, 2026 | 1,280 | 1,316 | 1,316 | 1,337 | 1,248 | 181,116 |
| January 19, 2026 | 1,274 | 1,280 | 1,280 | 1,295 | 1,210 | 405,699 |
| January 16, 2026 | 1,291 | 1,275 | 1,275 | 1,291 | 1,245 | 236,894 |
| January 15, 2026 | 1,307 | 1,300 | 1,300 | 1,307 | 1,250 | 134,877 |
| January 14, 2026 | 1,310 | 1,300 | 1,300 | 1,310 | 1,260 | 177,110 |
| January 13, 2026 | 1,326 | 1,300 | 1,300 | 1,326 | 1,269 | 280,050 |
| January 12, 2026 | 1,350 | 1,316 | 1,316 | 1,355 | 1,315 | 115,397 |
| January 09, 2026 | 1,340 | 1,347 | 1,347 | 1,350 | 1,297 | 232,965 |
| January 08, 2026 | 1,324 | 1,333 | 1,333 | 1,350 | 1,305 | 173,060 |
| January 07, 2026 | 1,370 | 1,322 | 1,322 | 1,370 | 1,302 | 295,143 |
| January 06, 2026 | 1,393 | 1,358 | 1,358 | 1,404 | 1,355 | 228,721 |
| January 05, 2026 | 1,426 | 1,393 | 1,393 | 1,439 | 1,383 | 164,549 |
| January 02, 2026 | 1,487 | 1,426 | 1,426 | 1,487 | 1,416 | 188,541 |
| December 30, 2025 | 1,390 | 1,487 | 1,487 | 1,487 | 1,350 | 315,331 |
| December 29, 2025 | 1,446 | 1,390 | 1,390 | 1,446 | 1,366 | 404,760 |
| December 26, 2025 | 1,485 | 1,447 | 1,447 | 1,485 | 1,432 | 109,146 |
| December 24, 2025 | 1,499 | 1,476 | 1,476 | 1,499 | 1,457 | 68,119 |
| December 23, 2025 | 1,500 | 1,470 | 1,470 | 1,504 | 1,458 | 126,546 |
| December 22, 2025 | 1,500 | 1,499 | 1,499 | 1,520 | 1,483 | 130,599 |
| December 19, 2025 | 1,495 | 1,500 | 1,500 | 1,500 | 1,465 | 101,751 |
| December 18, 2025 | 1,491 | 1,469 | 1,469 | 1,491 | 1,452 | 78,912 |
| December 17, 2025 | 1,500 | 1,504 | 1,504 | 1,507 | 1,461 | 112,334 |
| December 16, 2025 | 1,559 | 1,501 | 1,501 | 1,560 | 1,463 | 62,543 |
| December 15, 2025 | 1,580 | 1,559 | 1,559 | 1,604 | 1,478 | 161,293 |
| December 12, 2025 | 1,580 | 1,590 | 1,590 | 1,634 | 1,556 | 239,799 |
| December 11, 2025 | 1,531 | 1,555 | 1,555 | 1,568 | 1,530 | 59,971 |
| December 10, 2025 | 1,580 | 1,530 | 1,530 | 1,580 | 1,530 | 71,776 |
| December 09, 2025 | 1,576 | 1,580 | 1,580 | 1,587 | 1,545 | 79,350 |
| December 08, 2025 | 1,587 | 1,576 | 1,576 | 1,587 | 1,569 | 40,979 |
| December 05, 2025 | 1,558 | 1,560 | 1,560 | 1,570 | 1,540 | 91,049 |
| December 04, 2025 | 1,568 | 1,560 | 1,560 | 1,568 | 1,533 | 29,379 |
| December 03, 2025 | 1,613 | 1,569 | 1,569 | 1,613 | 1,550 | 98,419 |
| December 02, 2025 | 1,564 | 1,613 | 1,613 | 1,615 | 1,554 | 126,637 |
| December 01, 2025 | 1,526 | 1,564 | 1,564 | 1,600 | 1,523 | 221,667 |
| November 28, 2025 | 1,478 | 1,516 | 1,516 | 1,521 | 1,465 | 182,862 |
| November 27, 2025 | 1,485 | 1,478 | 1,478 | 1,495 | 1,450 | 72,292 |
| November 26, 2025 | 1,460 | 1,470 | 1,470 | 1,481 | 1,400 | 83,777 |
| November 25, 2025 | 1,431 | 1,453 | 1,453 | 1,460 | 1,417 | 87,195 |
| November 24, 2025 | 1,445 | 1,420 | 1,420 | 1,445 | 1,409 | 72,898 |
| November 21, 2025 | 1,449 | 1,437 | 1,437 | 1,449 | 1,411 | 78,481 |