1,534.00
-12(-0.78%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,533 | 1,534 | 1,534 | 1,581 | 1,515 | 140,250 |
| February 19, 2026 | 1,453 | 1,546 | 1,546 | 1,578 | 1,453 | 304,255 |
| February 13, 2026 | 1,540 | 1,505 | 1,505 | 1,565 | 1,495 | 147,370 |
| February 12, 2026 | 1,565 | 1,544 | 1,544 | 1,583 | 1,525 | 107,572 |
| February 11, 2026 | 1,570 | 1,562 | 1,562 | 1,596 | 1,544 | 51,150 |
| February 10, 2026 | 1,590 | 1,570 | 1,570 | 1,676 | 1,551 | 60,461 |
| February 09, 2026 | 1,587 | 1,590 | 1,590 | 1,620 | 1,530 | 53,765 |
| February 06, 2026 | 1,635 | 1,587 | 1,587 | 1,636 | 1,461 | 223,525 |
| February 05, 2026 | 1,683 | 1,634 | 1,634 | 1,693 | 1,628 | 139,168 |
| February 04, 2026 | 1,740 | 1,699 | 1,699 | 1,740 | 1,680 | 129,871 |
| February 03, 2026 | 1,725 | 1,740 | 1,740 | 1,749 | 1,699 | 97,820 |
| February 02, 2026 | 1,846 | 1,726 | 1,726 | 1,846 | 1,680 | 265,448 |
| January 30, 2026 | 1,776 | 1,793 | 1,793 | 1,869 | 1,755 | 376,763 |
| January 29, 2026 | 1,792 | 1,768 | 1,768 | 1,797 | 1,720 | 185,218 |
| January 28, 2026 | 1,834 | 1,792 | 1,792 | 1,869 | 1,782 | 174,931 |
| January 27, 2026 | 1,854 | 1,834 | 1,834 | 1,879 | 1,825 | 112,118 |
| January 26, 2026 | 1,935 | 1,869 | 1,869 | 1,935 | 1,800 | 102,503 |
| January 23, 2026 | 1,929 | 1,909 | 1,909 | 1,967 | 1,901 | 77,274 |
| January 22, 2026 | 1,951 | 1,929 | 1,929 | 1,969 | 1,888 | 120,494 |
| January 21, 2026 | 1,932 | 1,949 | 1,949 | 1,975 | 1,881 | 206,457 |
| January 20, 2026 | 1,877 | 1,938 | 1,938 | 1,985 | 1,872 | 300,329 |
| January 19, 2026 | 1,809 | 1,895 | 1,895 | 1,930 | 1,805 | 290,271 |
| January 16, 2026 | 1,873 | 1,809 | 1,809 | 1,873 | 1,743 | 154,539 |
| January 15, 2026 | 1,820 | 1,830 | 1,830 | 1,869 | 1,760 | 116,099 |
| January 14, 2026 | 1,809 | 1,820 | 1,820 | 1,827 | 1,678 | 208,541 |
| January 13, 2026 | 1,942 | 1,765 | 1,765 | 1,942 | 1,725 | 432,715 |
| January 12, 2026 | 1,715 | 1,891 | 1,891 | 1,891 | 1,715 | 439,694 |
| January 09, 2026 | 1,555 | 1,691 | 1,691 | 1,709 | 1,548 | 232,140 |
| January 08, 2026 | 1,567 | 1,555 | 1,555 | 1,568 | 1,512 | 142,147 |
| January 07, 2026 | 1,575 | 1,548 | 1,548 | 1,605 | 1,500 | 319,521 |
| January 06, 2026 | 1,603 | 1,575 | 1,575 | 1,603 | 1,555 | 236,761 |
| January 05, 2026 | 1,602 | 1,603 | 1,603 | 1,636 | 1,540 | 198,870 |
| January 02, 2026 | 1,631 | 1,602 | 1,602 | 1,708 | 1,573 | 136,735 |
| December 30, 2025 | 1,675 | 1,643 | 1,643 | 1,721 | 1,633 | 112,345 |
| December 29, 2025 | 1,663 | 1,685 | 1,685 | 1,718 | 1,645 | 75,916 |
| December 26, 2025 | 1,680 | 1,662 | 1,662 | 1,701 | 1,640 | 105,779 |
| December 24, 2025 | 1,760 | 1,680 | 1,680 | 1,760 | 1,680 | 210,394 |
| December 23, 2025 | 1,740 | 1,729 | 1,729 | 1,788 | 1,723 | 254,485 |
| December 22, 2025 | 1,777 | 1,740 | 1,740 | 1,791 | 1,727 | 85,436 |
| December 19, 2025 | 1,704 | 1,780 | 1,780 | 1,840 | 1,660 | 342,344 |
| December 18, 2025 | 1,650 | 1,655 | 1,655 | 1,688 | 1,622 | 142,366 |
| December 17, 2025 | 1,696 | 1,672 | 1,672 | 1,709 | 1,641 | 107,666 |
| December 16, 2025 | 1,722 | 1,697 | 1,697 | 1,738 | 1,692 | 168,825 |
| December 15, 2025 | 1,754 | 1,729 | 1,729 | 1,760 | 1,706 | 65,527 |
| December 12, 2025 | 1,750 | 1,754 | 1,754 | 1,767 | 1,715 | 127,251 |
| December 11, 2025 | 1,771 | 1,750 | 1,750 | 1,811 | 1,750 | 128,550 |
| December 10, 2025 | 1,845 | 1,790 | 1,790 | 1,845 | 1,773 | 70,534 |
| December 09, 2025 | 1,801 | 1,793 | 1,793 | 1,834 | 1,790 | 142,249 |
| December 08, 2025 | 1,817 | 1,801 | 1,801 | 1,847 | 1,795 | 125,154 |
| December 05, 2025 | 1,791 | 1,800 | 1,800 | 1,824 | 1,760 | 164,827 |
| December 04, 2025 | 1,801 | 1,774 | 1,774 | 1,832 | 1,774 | 94,456 |
| December 03, 2025 | 1,823 | 1,806 | 1,806 | 1,880 | 1,775 | 191,659 |
| December 02, 2025 | 1,831 | 1,805 | 1,805 | 1,833 | 1,794 | 57,015 |
| December 01, 2025 | 1,815 | 1,818 | 1,818 | 1,870 | 1,791 | 91,723 |
| November 28, 2025 | 1,836 | 1,818 | 1,818 | 1,867 | 1,815 | 68,288 |
| November 27, 2025 | 1,851 | 1,836 | 1,836 | 1,872 | 1,796 | 155,743 |
| November 26, 2025 | 1,806 | 1,851 | 1,851 | 1,880 | 1,781 | 122,944 |
| November 25, 2025 | 1,805 | 1,806 | 1,806 | 1,839 | 1,772 | 104,114 |
| November 24, 2025 | 1,731 | 1,772 | 1,772 | 1,810 | 1,689 | 156,628 |
| November 21, 2025 | 1,781 | 1,730 | 1,730 | 1,826 | 1,727 | 188,419 |