1,344.00
-2(-0.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,346 | 1,344 | 1,344 | 1,393 | 1,314 | 3.05M |
| February 19, 2026 | 1,229 | 1,346 | 1,346 | 1,374 | 1,228 | 6.99M |
| February 13, 2026 | 1,192 | 1,229 | 1,229 | 1,250 | 1,160 | 5.67M |
| February 12, 2026 | 1,170 | 1,217 | 1,217 | 1,418 | 1,152 | 16.35M |
| February 11, 2026 | 1,190 | 1,171 | 1,171 | 1,229 | 1,152 | 8.07M |
| February 10, 2026 | 1,337 | 1,297 | 1,297 | 1,337 | 1,284 | 1.04M |
| February 09, 2026 | 1,347 | 1,337 | 1,337 | 1,389 | 1,331 | 637,078 |
| February 06, 2026 | 1,328 | 1,341 | 1,341 | 1,399 | 1,291 | 1.63M |
| February 05, 2026 | 1,414 | 1,355 | 1,355 | 1,416 | 1,354 | 1.1M |
| February 04, 2026 | 1,405 | 1,412 | 1,412 | 1,416 | 1,384 | 975,535 |
| February 03, 2026 | 1,366 | 1,404 | 1,404 | 1,415 | 1,366 | 829,710 |
| February 02, 2026 | 1,429 | 1,360 | 1,360 | 1,446 | 1,360 | 1.36M |
| January 30, 2026 | 1,404 | 1,420 | 1,420 | 1,448 | 1,385 | 1.75M |
| January 29, 2026 | 1,373 | 1,403 | 1,403 | 1,509 | 1,345 | 5.69M |
| January 28, 2026 | 1,418 | 1,375 | 1,375 | 1,424 | 1,375 | 1.55M |
| January 27, 2026 | 1,462 | 1,418 | 1,418 | 1,462 | 1,413 | 1.51M |
| January 26, 2026 | 1,461 | 1,460 | 1,460 | 1,509 | 1,420 | 1.84M |
| January 23, 2026 | 1,461 | 1,457 | 1,457 | 1,607 | 1,409 | 12.21M |
| January 22, 2026 | 1,458 | 1,481 | 1,481 | 1,700 | 1,452 | 11.91M |
| January 21, 2026 | 1,485 | 1,427 | 1,427 | 1,509 | 1,396 | 2.75M |
| January 20, 2026 | 1,680 | 1,514 | 1,514 | 1,680 | 1,513 | 4.65M |
| January 19, 2026 | 1,620 | 1,648 | 1,648 | 1,807 | 1,598 | 9.41M |
| January 16, 2026 | 1,660 | 1,622 | 1,622 | 1,670 | 1,570 | 2.28M |
| January 15, 2026 | 1,560 | 1,642 | 1,642 | 1,680 | 1,559 | 3.87M |
| January 14, 2026 | 1,585 | 1,553 | 1,553 | 1,720 | 1,545 | 4.52M |
| January 13, 2026 | 1,630 | 1,580 | 1,580 | 1,664 | 1,566 | 2.14M |
| January 12, 2026 | 1,699 | 1,630 | 1,630 | 1,724 | 1,600 | 2.74M |
| January 09, 2026 | 1,653 | 1,672 | 1,672 | 1,775 | 1,629 | 5.71M |
| January 08, 2026 | 1,701 | 1,688 | 1,688 | 1,998 | 1,649 | 17M |
| January 07, 2026 | 1,928 | 1,751 | 1,751 | 2,080 | 1,736 | 9.81M |
| January 06, 2026 | 2,105 | 1,937 | 1,937 | 2,345 | 1,928 | 16.86M |
| January 05, 2026 | 2,045 | 2,210 | 2,210 | 2,665 | 1,873 | 95.37M |
| January 02, 2026 | 1,852 | 2,205 | 2,205 | 2,205 | 1,847 | 20.43M |
| December 30, 2025 | 1,700 | 1,698 | 1,698 | 1,921 | 1,474 | 112.38M |
| December 29, 2025 | 1,164 | 1,497 | 1,497 | 1,497 | 1,153 | 11.46M |
| December 26, 2025 | 1,172 | 1,152 | 1,152 | 1,234 | 1,150 | 445,854 |
| December 24, 2025 | 1,194 | 1,170 | 1,170 | 1,200 | 1,168 | 324,494 |
| December 23, 2025 | 1,218 | 1,190 | 1,190 | 1,230 | 1,169 | 772,304 |
| December 22, 2025 | 1,249 | 1,230 | 1,230 | 1,249 | 1,219 | 704,768 |
| December 19, 2025 | 1,250 | 1,236 | 1,236 | 1,292 | 1,235 | 670,877 |
| December 18, 2025 | 1,275 | 1,240 | 1,240 | 1,282 | 1,235 | 952,373 |
| December 17, 2025 | 1,277 | 1,271 | 1,271 | 1,317 | 1,260 | 1.54M |
| December 16, 2025 | 1,300 | 1,285 | 1,285 | 1,497 | 1,237 | 19.55M |
| December 15, 2025 | 1,360 | 1,367 | 1,367 | 1,377 | 1,341 | 483,385 |
| December 12, 2025 | 1,416 | 1,366 | 1,366 | 1,437 | 1,356 | 1.12M |
| December 11, 2025 | 1,367 | 1,412 | 1,412 | 1,528 | 1,367 | 4.89M |
| December 10, 2025 | 1,369 | 1,363 | 1,363 | 1,414 | 1,350 | 938,376 |
| December 09, 2025 | 1,320 | 1,368 | 1,368 | 1,386 | 1,303 | 1.4M |
| December 08, 2025 | 1,341 | 1,310 | 1,310 | 1,349 | 1,304 | 599,729 |
| December 05, 2025 | 1,330 | 1,338 | 1,338 | 1,346 | 1,316 | 703,817 |
| December 04, 2025 | 1,320 | 1,347 | 1,347 | 1,449 | 1,320 | 3.32M |
| December 03, 2025 | 1,330 | 1,322 | 1,322 | 1,349 | 1,305 | 768,114 |
| December 02, 2025 | 1,377 | 1,330 | 1,330 | 1,381 | 1,326 | 773,465 |
| December 01, 2025 | 1,325 | 1,367 | 1,367 | 1,533 | 1,322 | 7.79M |
| November 28, 2025 | 1,305 | 1,325 | 1,325 | 1,336 | 1,299 | 490,865 |
| November 27, 2025 | 1,336 | 1,300 | 1,300 | 1,350 | 1,297 | 421,338 |
| November 26, 2025 | 1,272 | 1,329 | 1,329 | 1,333 | 1,272 | 634,512 |
| November 25, 2025 | 1,280 | 1,272 | 1,272 | 1,317 | 1,255 | 689,437 |
| November 24, 2025 | 1,324 | 1,286 | 1,286 | 1,340 | 1,278 | 1.14M |
| November 21, 2025 | 1,276 | 1,330 | 1,330 | 1,450 | 1,260 | 8.46M |