1,160.00
-6(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,166 | 1,160 | 1,160 | 1,171 | 1,158 | 144,827 |
| February 19, 2026 | 1,181 | 1,166 | 1,166 | 1,181 | 1,163 | 150,066 |
| February 13, 2026 | 1,197 | 1,181 | 1,181 | 1,296 | 1,175 | 271,398 |
| February 12, 2026 | 1,197 | 1,195 | 1,195 | 1,199 | 1,178 | 142,696 |
| February 11, 2026 | 1,177 | 1,196 | 1,196 | 1,199 | 1,177 | 116,573 |
| February 10, 2026 | 1,148 | 1,187 | 1,187 | 1,229 | 1,148 | 397,489 |
| February 09, 2026 | 1,160 | 1,150 | 1,150 | 1,165 | 1,143 | 108,209 |
| February 06, 2026 | 1,153 | 1,142 | 1,142 | 1,163 | 1,135 | 208,538 |
| February 05, 2026 | 1,157 | 1,163 | 1,163 | 1,195 | 1,151 | 135,911 |
| February 04, 2026 | 1,156 | 1,157 | 1,157 | 1,162 | 1,145 | 176,669 |
| February 03, 2026 | 1,153 | 1,156 | 1,156 | 1,178 | 1,135 | 231,447 |
| February 02, 2026 | 1,193 | 1,153 | 1,153 | 1,193 | 1,148 | 214,876 |
| January 30, 2026 | 1,194 | 1,193 | 1,193 | 1,209 | 1,174 | 148,685 |
| January 29, 2026 | 1,200 | 1,194 | 1,194 | 1,202 | 1,170 | 145,066 |
| January 28, 2026 | 1,238 | 1,198 | 1,198 | 1,238 | 1,198 | 165,828 |
| January 27, 2026 | 1,217 | 1,216 | 1,216 | 1,242 | 1,203 | 79,397 |
| January 26, 2026 | 1,204 | 1,227 | 1,227 | 1,227 | 1,160 | 146,574 |
| January 23, 2026 | 1,198 | 1,199 | 1,199 | 1,209 | 1,186 | 113,428 |
| January 22, 2026 | 1,183 | 1,198 | 1,198 | 1,207 | 1,179 | 75,052 |
| January 21, 2026 | 1,194 | 1,183 | 1,183 | 1,196 | 1,156 | 246,181 |
| January 20, 2026 | 1,147 | 1,191 | 1,191 | 1,204 | 1,146 | 264,652 |
| January 19, 2026 | 1,157 | 1,158 | 1,158 | 1,169 | 1,146 | 103,512 |
| January 16, 2026 | 1,166 | 1,161 | 1,161 | 1,190 | 1,155 | 205,991 |
| January 15, 2026 | 1,191 | 1,177 | 1,177 | 1,200 | 1,133 | 578,110 |
| January 14, 2026 | 1,209 | 1,200 | 1,200 | 1,209 | 1,187 | 175,538 |
| January 13, 2026 | 1,233 | 1,209 | 1,209 | 1,236 | 1,201 | 99,346 |
| January 12, 2026 | 1,220 | 1,230 | 1,230 | 1,238 | 1,206 | 62,561 |
| January 09, 2026 | 1,192 | 1,217 | 1,217 | 1,270 | 1,172 | 277,921 |
| January 08, 2026 | 1,261 | 1,192 | 1,192 | 1,262 | 1,135 | 374,304 |
| January 07, 2026 | 1,271 | 1,253 | 1,253 | 1,273 | 1,252 | 212,222 |
| January 06, 2026 | 1,273 | 1,271 | 1,271 | 1,288 | 1,268 | 65,742 |
| January 05, 2026 | 1,275 | 1,273 | 1,273 | 1,298 | 1,268 | 177,951 |
| January 02, 2026 | 1,278 | 1,276 | 1,276 | 1,284 | 1,270 | 150,019 |
| December 30, 2025 | 1,288 | 1,278 | 1,278 | 1,294 | 1,273 | 153,434 |
| December 29, 2025 | 1,330 | 1,288 | 1,288 | 1,330 | 1,285 | 290,174 |
| December 26, 2025 | 1,334 | 1,337 | 1,337 | 1,338 | 1,315 | 246,218 |
| December 24, 2025 | 1,350 | 1,334 | 1,334 | 1,350 | 1,333 | 142,276 |
| December 23, 2025 | 1,363 | 1,347 | 1,347 | 1,374 | 1,342 | 66,732 |
| December 22, 2025 | 1,342 | 1,362 | 1,362 | 1,362 | 1,338 | 120,050 |
| December 19, 2025 | 1,336 | 1,349 | 1,349 | 1,353 | 1,327 | 95,429 |
| December 18, 2025 | 1,337 | 1,335 | 1,335 | 1,380 | 1,317 | 129,792 |
| December 17, 2025 | 1,335 | 1,337 | 1,337 | 1,380 | 1,322 | 186,428 |
| December 16, 2025 | 1,357 | 1,336 | 1,336 | 1,357 | 1,329 | 158,207 |
| December 15, 2025 | 1,350 | 1,357 | 1,357 | 1,367 | 1,339 | 111,407 |
| December 12, 2025 | 1,344 | 1,355 | 1,355 | 1,362 | 1,331 | 134,000 |
| December 11, 2025 | 1,335 | 1,344 | 1,344 | 1,356 | 1,328 | 169,630 |
| December 10, 2025 | 1,318 | 1,328 | 1,328 | 1,341 | 1,315 | 122,120 |
| December 09, 2025 | 1,342 | 1,320 | 1,320 | 1,342 | 1,312 | 271,393 |
| December 08, 2025 | 1,350 | 1,335 | 1,335 | 1,351 | 1,332 | 246,835 |
| December 05, 2025 | 1,352 | 1,350 | 1,350 | 1,354 | 1,346 | 87,269 |
| December 04, 2025 | 1,360 | 1,358 | 1,358 | 1,366 | 1,348 | 81,851 |
| December 03, 2025 | 1,392 | 1,357 | 1,357 | 1,392 | 1,340 | 287,929 |
| December 02, 2025 | 1,366 | 1,352 | 1,352 | 1,371 | 1,346 | 204,775 |
| December 01, 2025 | 1,386 | 1,366 | 1,366 | 1,396 | 1,358 | 111,866 |
| November 28, 2025 | 1,382 | 1,386 | 1,386 | 1,395 | 1,365 | 111,456 |
| November 27, 2025 | 1,365 | 1,363 | 1,363 | 1,379 | 1,359 | 76,473 |
| November 26, 2025 | 1,373 | 1,367 | 1,367 | 1,398 | 1,361 | 75,096 |
| November 25, 2025 | 1,365 | 1,363 | 1,363 | 1,410 | 1,360 | 131,987 |
| November 24, 2025 | 1,384 | 1,371 | 1,371 | 1,397 | 1,371 | 72,894 |
| November 21, 2025 | 1,365 | 1,382 | 1,382 | 1,388 | 1,365 | 52,293 |