1,168.00
+3(+0.26%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,156 | 1,168 | 1,168 | 1,190 | 1,156 | 99,599 |
| February 19, 2026 | 1,146 | 1,165 | 1,165 | 1,191 | 1,141 | 89,453 |
| February 13, 2026 | 1,161 | 1,146 | 1,146 | 1,168 | 1,143 | 27,719 |
| February 12, 2026 | 1,160 | 1,161 | 1,161 | 1,175 | 1,149 | 21,680 |
| February 11, 2026 | 1,151 | 1,160 | 1,160 | 1,165 | 1,151 | 39,521 |
| February 10, 2026 | 1,174 | 1,151 | 1,151 | 1,174 | 1,147 | 43,915 |
| February 09, 2026 | 1,142 | 1,175 | 1,175 | 1,185 | 1,142 | 19,799 |
| February 06, 2026 | 1,151 | 1,145 | 1,145 | 1,151 | 1,141 | 28,919 |
| February 05, 2026 | 1,158 | 1,151 | 1,151 | 1,177 | 1,149 | 22,280 |
| February 04, 2026 | 1,153 | 1,162 | 1,162 | 1,162 | 1,149 | 24,681 |
| February 03, 2026 | 1,164 | 1,153 | 1,153 | 1,164 | 1,151 | 23,134 |
| February 02, 2026 | 1,158 | 1,158 | 1,158 | 1,177 | 1,146 | 46,291 |
| January 30, 2026 | 1,185 | 1,162 | 1,162 | 1,185 | 1,159 | 46,363 |
| January 29, 2026 | 1,209 | 1,171 | 1,171 | 1,209 | 1,160 | 29,855 |
| January 28, 2026 | 1,158 | 1,176 | 1,176 | 1,176 | 1,158 | 29,284 |
| January 27, 2026 | 1,172 | 1,158 | 1,158 | 1,275 | 1,146 | 327,756 |
| January 26, 2026 | 1,172 | 1,156 | 1,156 | 1,172 | 1,154 | 39,222 |
| January 23, 2026 | 1,173 | 1,172 | 1,172 | 1,173 | 1,156 | 29,222 |
| January 22, 2026 | 1,159 | 1,163 | 1,163 | 1,172 | 1,153 | 43,374 |
| January 21, 2026 | 1,186 | 1,159 | 1,159 | 1,186 | 1,153 | 69,708 |
| January 20, 2026 | 1,163 | 1,184 | 1,184 | 1,185 | 1,153 | 60,586 |
| January 19, 2026 | 1,181 | 1,149 | 1,149 | 1,181 | 1,149 | 61,405 |
| January 16, 2026 | 1,163 | 1,170 | 1,170 | 1,194 | 1,157 | 93,730 |
| January 15, 2026 | 1,249 | 1,157 | 1,157 | 1,249 | 1,153 | 67,864 |
| January 14, 2026 | 1,160 | 1,156 | 1,156 | 1,319 | 1,144 | 887,095 |
| January 13, 2026 | 1,149 | 1,150 | 1,150 | 1,298 | 1,127 | 590,413 |
| January 12, 2026 | 1,160 | 1,130 | 1,130 | 1,350 | 1,127 | 442,448 |
| January 09, 2026 | 1,228 | 1,160 | 1,160 | 1,263 | 1,155 | 125,333 |
| January 08, 2026 | 1,292 | 1,217 | 1,217 | 1,296 | 1,211 | 52,056 |
| January 07, 2026 | 1,325 | 1,286 | 1,286 | 1,330 | 1,286 | 45,597 |
| January 06, 2026 | 1,333 | 1,317 | 1,317 | 1,334 | 1,313 | 14,841 |
| January 05, 2026 | 1,339 | 1,324 | 1,324 | 1,362 | 1,323 | 20,376 |
| January 02, 2026 | 1,344 | 1,330 | 1,330 | 1,346 | 1,330 | 17,436 |
| December 30, 2025 | 1,356 | 1,344 | 1,344 | 1,363 | 1,336 | 11,750 |
| December 29, 2025 | 1,352 | 1,349 | 1,349 | 1,356 | 1,341 | 10,065 |
| December 26, 2025 | 1,350 | 1,356 | 1,356 | 1,390 | 1,345 | 15,698 |
| December 24, 2025 | 1,356 | 1,357 | 1,357 | 1,390 | 1,350 | 11,375 |
| December 23, 2025 | 1,365 | 1,356 | 1,356 | 1,388 | 1,356 | 58,019 |
| December 22, 2025 | 1,400 | 1,360 | 1,360 | 1,540 | 1,350 | 233,105 |
| December 19, 2025 | 1,362 | 1,367 | 1,367 | 1,376 | 1,354 | 5,678 |
| December 18, 2025 | 1,376 | 1,362 | 1,362 | 1,408 | 1,356 | 8,057 |
| December 17, 2025 | 1,370 | 1,371 | 1,371 | 1,388 | 1,356 | 15,041 |
| December 16, 2025 | 1,392 | 1,370 | 1,370 | 1,430 | 1,370 | 15,568 |
| December 15, 2025 | 1,371 | 1,392 | 1,392 | 1,392 | 1,371 | 10,942 |
| December 12, 2025 | 1,426 | 1,381 | 1,381 | 1,426 | 1,375 | 21,877 |
| December 11, 2025 | 1,389 | 1,394 | 1,394 | 1,403 | 1,385 | 7,707 |
| December 10, 2025 | 1,397 | 1,383 | 1,383 | 1,409 | 1,378 | 6,493 |
| December 09, 2025 | 1,403 | 1,383 | 1,383 | 1,403 | 1,375 | 14,308 |
| December 08, 2025 | 1,410 | 1,393 | 1,393 | 1,410 | 1,391 | 21,357 |
| December 05, 2025 | 1,421 | 1,410 | 1,410 | 1,422 | 1,406 | 9,475 |
| December 04, 2025 | 1,411 | 1,421 | 1,421 | 1,451 | 1,407 | 7,509 |
| December 03, 2025 | 1,402 | 1,403 | 1,403 | 1,428 | 1,402 | 16,952 |
| December 02, 2025 | 1,408 | 1,415 | 1,415 | 1,415 | 1,403 | 8,905 |
| December 01, 2025 | 1,406 | 1,402 | 1,402 | 1,410 | 1,391 | 14,751 |
| November 28, 2025 | 1,412 | 1,399 | 1,399 | 1,424 | 1,394 | 12,767 |
| November 27, 2025 | 1,440 | 1,412 | 1,412 | 1,445 | 1,401 | 33,322 |
| November 26, 2025 | 1,425 | 1,428 | 1,428 | 1,439 | 1,412 | 12,721 |
| November 25, 2025 | 1,435 | 1,420 | 1,420 | 1,460 | 1,420 | 26,711 |
| November 24, 2025 | 1,450 | 1,431 | 1,431 | 1,464 | 1,431 | 16,588 |
| November 21, 2025 | 1,455 | 1,450 | 1,450 | 1,465 | 1,434 | 18,431 |