1,348.00
-51(-3.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,399 | 1,348 | 1,348 | 1,400 | 1,331 | 1.66M |
| February 19, 2026 | 1,442 | 1,399 | 1,399 | 1,447 | 1,380 | 870,867 |
| February 13, 2026 | 1,475 | 1,442 | 1,442 | 1,475 | 1,440 | 566,976 |
| February 12, 2026 | 1,521 | 1,475 | 1,475 | 1,522 | 1,473 | 670,447 |
| February 11, 2026 | 1,566 | 1,518 | 1,518 | 1,569 | 1,479 | 986,935 |
| February 10, 2026 | 1,433 | 1,540 | 1,540 | 1,566 | 1,433 | 2.38M |
| February 09, 2026 | 1,373 | 1,430 | 1,430 | 1,452 | 1,373 | 852,861 |
| February 06, 2026 | 1,408 | 1,370 | 1,370 | 1,418 | 1,334 | 449,350 |
| February 05, 2026 | 1,387 | 1,408 | 1,408 | 1,440 | 1,376 | 780,857 |
| February 04, 2026 | 1,376 | 1,387 | 1,387 | 1,391 | 1,363 | 528,243 |
| February 03, 2026 | 1,354 | 1,377 | 1,377 | 1,379 | 1,344 | 390,028 |
| February 02, 2026 | 1,387 | 1,347 | 1,347 | 1,389 | 1,335 | 775,583 |
| January 30, 2026 | 1,427 | 1,387 | 1,387 | 1,427 | 1,370 | 1.17M |
| January 29, 2026 | 1,425 | 1,428 | 1,428 | 1,432 | 1,375 | 821,178 |
| January 28, 2026 | 1,491 | 1,425 | 1,425 | 1,491 | 1,421 | 1.06M |
| January 27, 2026 | 1,441.31 | 1,461.48 | 1,461.48 | 1,496.07 | 1,431.7 | 1M |
| January 26, 2026 | 1,425.93 | 1,448.99 | 1,448.99 | 1,450.91 | 1,416.32 | 742,782 |
| January 23, 2026 | 1,425.93 | 1,425.93 | 1,425.93 | 1,431.7 | 1,384.61 | 453,620 |
| January 22, 2026 | 1,425.93 | 1,425.93 | 1,425.93 | 1,450.91 | 1,412.48 | 546,459 |
| January 21, 2026 | 1,496.07 | 1,425.93 | 1,425.93 | 1,496.07 | 1,401.91 | 834,253 |
| January 20, 2026 | 1,436.5 | 1,499.92 | 1,499.92 | 1,517.21 | 1,436.5 | 791,532 |
| January 19, 2026 | 1,530 | 1,505 | 1,505 | 1,531 | 1,486 | 559,634 |
| January 16, 2026 | 1,513 | 1,522 | 1,522 | 1,578 | 1,485 | 1.01M |
| January 15, 2026 | 1,456 | 1,504 | 1,504 | 1,529 | 1,450 | 1.08M |
| January 14, 2026 | 1,473 | 1,455 | 1,455 | 1,491 | 1,448 | 494,115 |
| January 13, 2026 | 1,422 | 1,455 | 1,455 | 1,457 | 1,401 | 624,715 |
| January 12, 2026 | 1,346 | 1,422 | 1,422 | 1,424 | 1,346 | 861,168 |
| January 09, 2026 | 1,319 | 1,345 | 1,345 | 1,352 | 1,319 | 584,834 |
| January 08, 2026 | 1,420 | 1,307 | 1,307 | 1,420 | 1,305 | 2.14M |
| January 07, 2026 | 1,447 | 1,420 | 1,420 | 1,468 | 1,411 | 574,917 |
| January 06, 2026 | 1,441 | 1,446 | 1,446 | 1,456 | 1,420 | 441,185 |
| January 05, 2026 | 1,500 | 1,441 | 1,441 | 1,531 | 1,431 | 634,198 |
| January 02, 2026 | 1,450 | 1,485 | 1,485 | 1,485 | 1,423 | 368,997 |
| December 30, 2025 | 1,460 | 1,450 | 1,450 | 1,464 | 1,447 | 246,754 |
| December 29, 2025 | 1,434 | 1,450 | 1,450 | 1,461 | 1,401 | 335,499 |
| December 26, 2025 | 1,480 | 1,434 | 1,434 | 1,533 | 1,434 | 667,669 |
| December 24, 2025 | 1,430 | 1,480 | 1,480 | 1,490 | 1,425 | 368,234 |
| December 23, 2025 | 1,483 | 1,429 | 1,429 | 1,483 | 1,428 | 336,388 |
| December 22, 2025 | 1,424 | 1,483 | 1,483 | 1,492 | 1,424 | 452,800 |
| December 19, 2025 | 1,443 | 1,424 | 1,424 | 1,448 | 1,396 | 643,898 |
| December 18, 2025 | 1,479 | 1,442 | 1,442 | 1,479 | 1,442 | 460,614 |
| December 17, 2025 | 1,518 | 1,480 | 1,480 | 1,518 | 1,477 | 545,074 |
| December 16, 2025 | 1,521 | 1,508 | 1,508 | 1,527 | 1,507 | 279,400 |
| December 15, 2025 | 1,500 | 1,521 | 1,521 | 1,540 | 1,500 | 456,478 |
| December 12, 2025 | 1,560 | 1,533 | 1,533 | 1,574 | 1,516 | 870,054 |
| December 11, 2025 | 1,562 | 1,562 | 1,562 | 1,625 | 1,562 | 541,926 |
| December 10, 2025 | 1,566 | 1,565 | 1,565 | 1,575 | 1,560 | 160,430 |
| December 09, 2025 | 1,589 | 1,570 | 1,570 | 1,589 | 1,547 | 273,366 |
| December 08, 2025 | 1,568 | 1,567 | 1,567 | 1,724 | 1,547 | 1.38M |
| December 05, 2025 | 1,585 | 1,568 | 1,568 | 1,588 | 1,568 | 330,025 |
| December 04, 2025 | 1,584 | 1,577 | 1,577 | 1,595 | 1,574 | 357,174 |
| December 03, 2025 | 1,600 | 1,585 | 1,585 | 1,605 | 1,583 | 260,760 |
| December 02, 2025 | 1,600 | 1,590 | 1,590 | 1,635 | 1,590 | 438,093 |
| December 01, 2025 | 1,587 | 1,600 | 1,600 | 1,607 | 1,580 | 288,612 |
| November 28, 2025 | 1,591 | 1,587 | 1,587 | 1,600 | 1,585 | 288,874 |
| November 27, 2025 | 1,588 | 1,589 | 1,589 | 1,623 | 1,588 | 226,262 |
| November 26, 2025 | 1,605 | 1,603 | 1,603 | 1,619 | 1,580 | 313,342 |
| November 25, 2025 | 1,590 | 1,589 | 1,589 | 1,600 | 1,580 | 266,268 |
| November 24, 2025 | 1,601 | 1,594 | 1,594 | 1,614 | 1,588 | 353,342 |
| November 21, 2025 | 1,619 | 1,614 | 1,614 | 1,620 | 1,594 | 433,234 |