1,242.00
+33(+2.73%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 1,225 | 1,209 | 1,209 | 1,225 | 1,171 | 12,370 |
| February 12, 2026 | 1,216 | 1,225 | 1,225 | 1,239 | 1,204 | 48,420 |
| February 11, 2026 | 1,216 | 1,204 | 1,204 | 1,222 | 1,192 | 56,037 |
| February 10, 2026 | 1,217 | 1,204 | 1,204 | 1,222 | 1,192 | 7,213 |
| February 09, 2026 | 1,194 | 1,204 | 1,204 | 1,206 | 1,192 | 14,229 |
| February 06, 2026 | 1,199 | 1,204 | 1,204 | 1,204 | 1,188 | 8,675 |
| February 05, 2026 | 1,200 | 1,199 | 1,199 | 1,204 | 1,172 | 49,320 |
| February 04, 2026 | 1,200 | 1,200 | 1,200 | 1,200 | 1,187 | 15,576 |
| February 03, 2026 | 1,190 | 1,200 | 1,200 | 1,200 | 1,171 | 11,282 |
| February 02, 2026 | 1,219 | 1,200 | 1,200 | 1,219 | 1,171 | 11,001 |
| January 30, 2026 | 1,203 | 1,207 | 1,207 | 1,212 | 1,182 | 17,827 |
| January 29, 2026 | 1,199 | 1,213 | 1,213 | 1,219 | 1,191 | 22,793 |
| January 28, 2026 | 1,202 | 1,199 | 1,199 | 1,203 | 1,191 | 16,855 |
| January 27, 2026 | 1,203 | 1,203 | 1,203 | 1,208 | 1,195 | 16,310 |
| January 26, 2026 | 1,200 | 1,209 | 1,209 | 1,224 | 1,192 | 20,938 |
| January 23, 2026 | 1,208 | 1,203 | 1,203 | 1,208 | 1,176 | 13,278 |
| January 22, 2026 | 1,205 | 1,211 | 1,211 | 1,214 | 1,189 | 17,975 |
| January 21, 2026 | 1,203 | 1,218 | 1,218 | 1,219 | 1,163 | 17,552 |
| January 20, 2026 | 1,200 | 1,209 | 1,209 | 1,240 | 1,160 | 27,450 |
| January 19, 2026 | 1,235 | 1,211 | 1,211 | 1,235 | 1,073 | 229,659 |
| January 16, 2026 | 1,247 | 1,235 | 1,235 | 1,247 | 1,210 | 20,930 |
| January 15, 2026 | 1,245 | 1,235 | 1,235 | 1,252 | 1,221 | 12,811 |
| January 14, 2026 | 1,257 | 1,256 | 1,256 | 1,257 | 1,245 | 9,788 |
| January 13, 2026 | 1,253 | 1,257 | 1,257 | 1,280 | 1,236 | 5,306 |
| January 12, 2026 | 1,242 | 1,253 | 1,253 | 1,254 | 1,237 | 10,891 |
| January 09, 2026 | 1,244 | 1,253 | 1,253 | 1,277 | 1,232 | 5,492 |
| January 08, 2026 | 1,230 | 1,245 | 1,245 | 1,248 | 1,210 | 10,566 |
| January 07, 2026 | 1,215 | 1,230 | 1,230 | 1,230 | 1,193 | 17,753 |
| January 06, 2026 | 1,199 | 1,215 | 1,215 | 1,246 | 1,191 | 33,498 |
| January 05, 2026 | 1,200 | 1,200 | 1,200 | 1,200 | 1,186 | 31,939 |
| January 02, 2026 | 1,210 | 1,200 | 1,200 | 1,224 | 1,188 | 45,391 |
| December 30, 2025 | 1,249 | 1,210 | 1,210 | 1,255 | 1,210 | 39,710 |
| December 29, 2025 | 1,250 | 1,237 | 1,237 | 1,258 | 1,221 | 31,927 |
| December 26, 2025 | 1,274 | 1,238 | 1,238 | 1,283 | 1,220 | 52,211 |
| December 24, 2025 | 1,269 | 1,262 | 1,262 | 1,286 | 1,247 | 19,725 |
| December 23, 2025 | 1,260 | 1,262 | 1,262 | 1,289 | 1,256 | 24,457 |
| December 22, 2025 | 1,255 | 1,259 | 1,259 | 1,265 | 1,243 | 31,130 |
| December 19, 2025 | 1,245 | 1,255 | 1,255 | 1,259 | 1,245 | 27,109 |
| December 18, 2025 | 1,265 | 1,260 | 1,260 | 1,270 | 1,250 | 9,509 |
| December 17, 2025 | 1,246 | 1,265 | 1,265 | 1,270 | 1,235 | 42,156 |
| December 16, 2025 | 1,271 | 1,255 | 1,255 | 1,271 | 1,245 | 8,568 |
| December 15, 2025 | 1,269 | 1,268 | 1,268 | 1,271 | 1,250 | 22,260 |
| December 12, 2025 | 1,289 | 1,282 | 1,282 | 1,289 | 1,261 | 7,554 |
| December 11, 2025 | 1,259 | 1,289 | 1,289 | 1,296 | 1,253 | 19,250 |
| December 10, 2025 | 1,275 | 1,270 | 1,270 | 1,275 | 1,240 | 23,015 |
| December 09, 2025 | 1,277 | 1,275 | 1,275 | 1,280 | 1,253 | 21,155 |
| December 08, 2025 | 1,283 | 1,265 | 1,265 | 1,300 | 1,258 | 10,232 |
| December 05, 2025 | 1,284 | 1,271 | 1,271 | 1,322 | 1,258 | 9,555 |
| December 04, 2025 | 1,270 | 1,272 | 1,272 | 1,286 | 1,247 | 33,233 |
| December 03, 2025 | 1,276 | 1,256 | 1,256 | 1,300 | 1,256 | 15,390 |
| December 02, 2025 | 1,250 | 1,264 | 1,264 | 1,288 | 1,250 | 22,351 |
| December 01, 2025 | 1,266 | 1,265 | 1,265 | 1,278 | 1,260 | 7,214 |
| November 28, 2025 | 1,274 | 1,280 | 1,280 | 1,286 | 1,261 | 18,867 |
| November 27, 2025 | 1,298 | 1,290 | 1,290 | 1,298 | 1,277 | 21,334 |
| November 26, 2025 | 1,310 | 1,298 | 1,298 | 1,310 | 1,266 | 32,670 |
| November 25, 2025 | 1,326 | 1,311 | 1,311 | 1,326 | 1,270 | 42,550 |
| November 24, 2025 | 1,282 | 1,326 | 1,326 | 1,340 | 1,275 | 14,383 |
| November 21, 2025 | 1,295 | 1,295 | 1,295 | 1,315 | 1,265 | 21,682 |
| November 20, 2025 | 1,308 | 1,295 | 1,295 | 1,322 | 1,295 | 30,046 |
| November 19, 2025 | 1,331 | 1,323 | 1,323 | 1,331 | 1,292 | 21,470 |