1,685.00
-43(-2.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,728 | 1,685 | 1,685 | 1,754 | 1,662 | 680,733 |
| February 19, 2026 | 1,692 | 1,728 | 1,728 | 1,743 | 1,659 | 701,714 |
| February 13, 2026 | 1,668 | 1,688 | 1,688 | 1,711 | 1,665 | 661,707 |
| February 12, 2026 | 1,655 | 1,668 | 1,668 | 1,698 | 1,645 | 792,660 |
| February 11, 2026 | 1,592 | 1,655 | 1,655 | 1,749 | 1,592 | 1.52M |
| February 10, 2026 | 1,547 | 1,592 | 1,592 | 1,628 | 1,545 | 521,077 |
| February 09, 2026 | 1,585 | 1,547 | 1,547 | 1,620 | 1,522 | 681,531 |
| February 06, 2026 | 1,571 | 1,580 | 1,580 | 1,604 | 1,520 | 486,983 |
| February 05, 2026 | 1,700 | 1,587 | 1,587 | 1,700 | 1,581 | 465,316 |
| February 04, 2026 | 1,630 | 1,655 | 1,655 | 1,686 | 1,574 | 529,979 |
| February 03, 2026 | 1,567 | 1,630 | 1,630 | 1,639 | 1,550 | 431,827 |
| February 02, 2026 | 1,594 | 1,536 | 1,536 | 1,594 | 1,527 | 358,256 |
| January 30, 2026 | 1,627 | 1,595 | 1,595 | 1,648 | 1,595 | 394,281 |
| January 29, 2026 | 1,596 | 1,616 | 1,616 | 1,629 | 1,566 | 414,942 |
| January 28, 2026 | 1,610 | 1,596 | 1,596 | 1,629 | 1,587 | 315,298 |
| January 27, 2026 | 1,601 | 1,609 | 1,609 | 1,629 | 1,586 | 350,262 |
| January 26, 2026 | 1,580 | 1,601 | 1,601 | 1,645 | 1,571 | 566,190 |
| January 23, 2026 | 1,547 | 1,570 | 1,570 | 1,591 | 1,532 | 337,214 |
| January 22, 2026 | 1,524 | 1,547 | 1,547 | 1,580 | 1,524 | 294,998 |
| January 21, 2026 | 1,551 | 1,532 | 1,532 | 1,551 | 1,495 | 281,975 |
| January 20, 2026 | 1,557 | 1,551 | 1,551 | 1,577 | 1,490 | 339,237 |
| January 19, 2026 | 1,583 | 1,558 | 1,558 | 1,600 | 1,520 | 375,208 |
| January 16, 2026 | 1,615 | 1,584 | 1,584 | 1,661 | 1,579 | 515,193 |
| January 15, 2026 | 1,600 | 1,598 | 1,598 | 1,607 | 1,560 | 273,300 |
| January 14, 2026 | 1,612 | 1,580 | 1,580 | 1,625 | 1,579 | 311,421 |
| January 13, 2026 | 1,596 | 1,612 | 1,612 | 1,650 | 1,520 | 398,933 |
| January 12, 2026 | 1,492 | 1,597 | 1,597 | 1,631 | 1,492 | 1.22M |
| January 09, 2026 | 1,493 | 1,490 | 1,490 | 1,519 | 1,479 | 181,944 |
| January 08, 2026 | 1,587 | 1,493 | 1,493 | 1,604 | 1,490 | 577,137 |
| January 07, 2026 | 1,530 | 1,586 | 1,586 | 1,600 | 1,461 | 1.1M |
| January 06, 2026 | 1,484 | 1,518 | 1,518 | 1,518 | 1,455 | 151,711 |
| January 05, 2026 | 1,512 | 1,485 | 1,485 | 1,529 | 1,475 | 266,292 |
| January 02, 2026 | 1,451 | 1,517 | 1,517 | 1,530 | 1,451 | 446,497 |
| December 30, 2025 | 1,442 | 1,451 | 1,451 | 1,466 | 1,433 | 126,532 |
| December 29, 2025 | 1,420 | 1,456 | 1,456 | 1,474 | 1,413 | 151,495 |
| December 26, 2025 | 1,446 | 1,442 | 1,442 | 1,452 | 1,418 | 267,907 |
| December 24, 2025 | 1,395 | 1,449 | 1,449 | 1,492 | 1,376 | 648,075 |
| December 23, 2025 | 1,353 | 1,395 | 1,395 | 1,400 | 1,331 | 168,705 |
| December 22, 2025 | 1,324 | 1,353 | 1,353 | 1,357 | 1,317 | 131,573 |
| December 19, 2025 | 1,318 | 1,335 | 1,335 | 1,346 | 1,301 | 167,639 |
| December 18, 2025 | 1,301 | 1,306 | 1,306 | 1,319 | 1,295 | 85,622 |
| December 17, 2025 | 1,324 | 1,312 | 1,312 | 1,324 | 1,296 | 53,955 |
| December 16, 2025 | 1,308 | 1,312 | 1,312 | 1,320 | 1,297 | 51,894 |
| December 15, 2025 | 1,335 | 1,310 | 1,310 | 1,335 | 1,310 | 104,298 |
| December 12, 2025 | 1,334 | 1,335 | 1,335 | 1,341 | 1,311 | 89,816 |
| December 11, 2025 | 1,301 | 1,320 | 1,320 | 1,329 | 1,275 | 224,598 |
| December 10, 2025 | 1,323 | 1,300 | 1,300 | 1,323 | 1,292 | 163,217 |
| December 09, 2025 | 1,351 | 1,304 | 1,304 | 1,351 | 1,293 | 552,868 |
| December 08, 2025 | 1,348 | 1,340 | 1,340 | 1,348 | 1,325 | 123,957 |
| December 05, 2025 | 1,349 | 1,340 | 1,340 | 1,349 | 1,321 | 63,222 |
| December 04, 2025 | 1,349 | 1,348 | 1,348 | 1,367 | 1,321 | 102,427 |
| December 03, 2025 | 1,346 | 1,349 | 1,349 | 1,371 | 1,340 | 94,803 |
| December 02, 2025 | 1,342 | 1,346 | 1,346 | 1,352 | 1,322 | 83,415 |
| December 01, 2025 | 1,325 | 1,342 | 1,342 | 1,354 | 1,320 | 123,095 |
| November 28, 2025 | 1,321 | 1,335 | 1,335 | 1,340 | 1,314 | 42,974 |
| November 27, 2025 | 1,315 | 1,317 | 1,317 | 1,340 | 1,308 | 41,222 |
| November 26, 2025 | 1,291 | 1,315 | 1,315 | 1,315 | 1,282 | 110,918 |
| November 25, 2025 | 1,299 | 1,281 | 1,281 | 1,312 | 1,280 | 139,764 |
| November 24, 2025 | 1,334 | 1,299 | 1,299 | 1,339 | 1,299 | 123,696 |
| November 21, 2025 | 1,339 | 1,334 | 1,334 | 1,340 | 1,300 | 182,479 |