1,682.00
-5(-0.30%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,687 | 1,682 | 1,682 | 1,687 | 1,648 | 132,322 |
| February 19, 2026 | 1,726 | 1,687 | 1,687 | 1,750 | 1,650 | 158,786 |
| February 13, 2026 | 1,715 | 1,726 | 1,726 | 1,764 | 1,683 | 135,467 |
| February 12, 2026 | 1,770 | 1,729 | 1,729 | 1,770 | 1,705 | 134,479 |
| February 11, 2026 | 1,738 | 1,770 | 1,770 | 1,778 | 1,735 | 142,234 |
| February 10, 2026 | 1,770 | 1,753 | 1,753 | 1,779 | 1,729 | 131,370 |
| February 09, 2026 | 1,834 | 1,760 | 1,760 | 1,834 | 1,719 | 125,129 |
| February 06, 2026 | 1,727 | 1,713 | 1,713 | 1,727 | 1,604 | 176,354 |
| February 05, 2026 | 1,758 | 1,727 | 1,727 | 1,795 | 1,715 | 337,174 |
| February 04, 2026 | 1,736 | 1,758 | 1,758 | 1,760 | 1,703 | 201,995 |
| February 03, 2026 | 1,699 | 1,735 | 1,735 | 1,775 | 1,699 | 194,241 |
| February 02, 2026 | 1,743 | 1,682 | 1,682 | 1,771 | 1,661 | 274,833 |
| January 30, 2026 | 1,678 | 1,710 | 1,710 | 1,739 | 1,624 | 329,640 |
| January 29, 2026 | 1,650 | 1,673 | 1,673 | 1,690 | 1,598 | 207,879 |
| January 28, 2026 | 1,610 | 1,650 | 1,650 | 1,650 | 1,607 | 143,487 |
| January 27, 2026 | 1,679 | 1,610 | 1,610 | 1,679 | 1,600 | 118,068 |
| January 26, 2026 | 1,690 | 1,640 | 1,640 | 1,690 | 1,570 | 148,357 |
| January 23, 2026 | 1,604 | 1,617 | 1,617 | 1,639 | 1,599 | 143,331 |
| January 22, 2026 | 1,630 | 1,620 | 1,620 | 1,687 | 1,612 | 195,357 |
| January 21, 2026 | 1,700 | 1,629 | 1,629 | 1,707 | 1,624 | 288,974 |
| January 20, 2026 | 1,672 | 1,708 | 1,708 | 1,839 | 1,672 | 895,455 |
| January 19, 2026 | 1,706 | 1,670 | 1,670 | 1,755 | 1,670 | 468,166 |
| January 16, 2026 | 2,030 | 1,718 | 1,718 | 2,190 | 1,680 | 2.58M |
| January 15, 2026 | 1,541 | 2,000 | 2,000 | 2,000 | 1,541 | 4.79M |
| January 14, 2026 | 1,528 | 1,541 | 1,541 | 1,569 | 1,521 | 142,784 |
| January 13, 2026 | 1,536 | 1,539 | 1,539 | 1,568 | 1,501 | 182,289 |
| January 12, 2026 | 1,588 | 1,539 | 1,539 | 1,588 | 1,539 | 147,717 |
| January 09, 2026 | 1,520 | 1,588 | 1,588 | 1,709 | 1,514 | 394,575 |
| January 08, 2026 | 1,553 | 1,520 | 1,520 | 1,561 | 1,520 | 96,081 |
| January 07, 2026 | 1,601 | 1,565 | 1,565 | 1,601 | 1,530 | 156,677 |
| January 06, 2026 | 1,660 | 1,581 | 1,581 | 1,665 | 1,551 | 278,301 |
| January 05, 2026 | 1,730 | 1,670 | 1,670 | 1,800 | 1,645 | 327,396 |
| January 02, 2026 | 1,645 | 1,729 | 1,729 | 1,738 | 1,643 | 235,607 |
| December 30, 2025 | 1,794 | 1,645 | 1,645 | 1,810 | 1,639 | 476,554 |
| December 29, 2025 | 1,720 | 1,699 | 1,699 | 1,720 | 1,670 | 313,771 |
| December 26, 2025 | 1,737 | 1,720 | 1,720 | 1,875 | 1,710 | 608,778 |
| December 24, 2025 | 1,786 | 1,740 | 1,740 | 1,855 | 1,671 | 1.1M |
| December 23, 2025 | 1,863 | 1,786 | 1,786 | 2,180 | 1,786 | 2.14M |
| December 22, 2025 | 1,930 | 1,836 | 1,836 | 1,958 | 1,826 | 909,682 |
| December 19, 2025 | 2,140 | 1,939 | 1,939 | 2,170 | 1,765 | 3.18M |
| December 18, 2025 | 2,630 | 2,140 | 2,140 | 2,630 | 2,045 | 13.67M |
| December 17, 2025 | 1,620 | 2,025 | 2,025 | 2,025 | 1,620 | 1.3M |
| December 16, 2025 | 1,441 | 1,561 | 1,561 | 1,849 | 1,409 | 2.08M |
| December 15, 2025 | 1,477 | 1,442 | 1,442 | 1,477 | 1,417 | 108,794 |
| December 12, 2025 | 1,510 | 1,477 | 1,477 | 1,514 | 1,449 | 89,379 |
| December 11, 2025 | 1,488 | 1,510 | 1,510 | 1,539 | 1,468 | 158,780 |
| December 10, 2025 | 1,451 | 1,488 | 1,488 | 1,510 | 1,451 | 80,001 |
| December 09, 2025 | 1,456 | 1,451 | 1,451 | 1,494 | 1,451 | 79,599 |
| December 08, 2025 | 1,490 | 1,475 | 1,475 | 1,532 | 1,450 | 93,668 |
| December 05, 2025 | 1,447 | 1,485 | 1,485 | 1,490 | 1,446 | 102,007 |
| December 04, 2025 | 1,542 | 1,447 | 1,447 | 1,542 | 1,390 | 240,072 |
| December 03, 2025 | 1,512 | 1,542 | 1,542 | 1,583 | 1,500 | 179,077 |
| December 02, 2025 | 1,515 | 1,514 | 1,514 | 1,521 | 1,490 | 78,553 |
| December 01, 2025 | 1,507 | 1,515 | 1,515 | 1,536 | 1,496 | 211,969 |
| November 28, 2025 | 1,482 | 1,496 | 1,496 | 1,540 | 1,482 | 136,804 |
| November 27, 2025 | 1,500 | 1,481 | 1,481 | 1,541 | 1,469 | 206,161 |
| November 26, 2025 | 1,545 | 1,497 | 1,497 | 1,545 | 1,450 | 155,807 |
| November 25, 2025 | 1,554 | 1,510 | 1,510 | 1,554 | 1,450 | 247,349 |
| November 24, 2025 | 1,605 | 1,524 | 1,524 | 1,610 | 1,522 | 289,800 |
| November 21, 2025 | 1,770 | 1,604 | 1,604 | 1,770 | 1,601 | 501,930 |