1,137.00
+17(+1.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,145 | 1,137 | 1,137 | 1,145 | 1,108 | 504,490 |
| February 19, 2026 | 1,128 | 1,120 | 1,120 | 1,141 | 1,108 | 382,563 |
| February 13, 2026 | 1,200 | 1,140 | 1,140 | 1,201 | 1,135 | 553,010 |
| February 12, 2026 | 1,223 | 1,210 | 1,210 | 1,223 | 1,206 | 142,626 |
| February 11, 2026 | 1,225 | 1,213 | 1,213 | 1,254 | 1,206 | 182,879 |
| February 10, 2026 | 1,236 | 1,225 | 1,225 | 1,238 | 1,202 | 234,979 |
| February 09, 2026 | 1,211 | 1,237 | 1,237 | 1,290 | 1,167 | 389,742 |
| February 06, 2026 | 1,226 | 1,207 | 1,207 | 1,248 | 1,184 | 543,331 |
| February 05, 2026 | 1,239 | 1,236 | 1,236 | 1,270 | 1,222 | 220,523 |
| February 04, 2026 | 1,236 | 1,239 | 1,239 | 1,250 | 1,210 | 189,615 |
| February 03, 2026 | 1,239 | 1,241 | 1,241 | 1,242 | 1,198 | 341,498 |
| February 02, 2026 | 1,273 | 1,239 | 1,239 | 1,273 | 1,223 | 550,501 |
| January 30, 2026 | 1,302 | 1,272 | 1,272 | 1,309 | 1,254 | 512,571 |
| January 29, 2026 | 1,307 | 1,302 | 1,302 | 1,317 | 1,285 | 358,179 |
| January 28, 2026 | 1,314 | 1,318 | 1,318 | 1,385 | 1,297 | 932,759 |
| January 27, 2026 | 1,315 | 1,315 | 1,315 | 1,330 | 1,250 | 362,233 |
| January 26, 2026 | 1,343 | 1,321 | 1,321 | 1,367 | 1,290 | 999,975 |
| January 23, 2026 | 1,225 | 1,343 | 1,343 | 1,344 | 1,211 | 424,592 |
| January 22, 2026 | 1,244 | 1,225 | 1,225 | 1,244 | 1,163 | 338,711 |
| January 21, 2026 | 1,270 | 1,244 | 1,244 | 1,293 | 1,225 | 329,258 |
| January 20, 2026 | 1,285 | 1,290 | 1,290 | 1,316 | 1,264 | 353,775 |
| January 19, 2026 | 1,280 | 1,287 | 1,287 | 1,307 | 1,250 | 345,117 |
| January 16, 2026 | 1,310 | 1,296 | 1,296 | 1,315 | 1,235 | 498,110 |
| January 15, 2026 | 1,345 | 1,318 | 1,318 | 1,345 | 1,270 | 466,577 |
| January 14, 2026 | 1,269 | 1,284 | 1,284 | 1,348 | 1,242 | 436,982 |
| January 13, 2026 | 1,315 | 1,253 | 1,253 | 1,315 | 1,248 | 436,703 |
| January 12, 2026 | 1,359 | 1,313 | 1,313 | 1,384 | 1,280 | 271,193 |
| January 09, 2026 | 1,380 | 1,359 | 1,359 | 1,460 | 1,319 | 630,547 |
| January 08, 2026 | 1,471 | 1,374 | 1,374 | 1,471 | 1,374 | 486,146 |
| January 07, 2026 | 1,443 | 1,435 | 1,435 | 1,443 | 1,407 | 343,282 |
| January 06, 2026 | 1,473 | 1,443 | 1,443 | 1,473 | 1,421 | 768,229 |
| January 05, 2026 | 1,499 | 1,474 | 1,474 | 1,539 | 1,473 | 676,678 |
| January 02, 2026 | 1,526 | 1,498 | 1,498 | 1,579 | 1,474 | 837,162 |
| December 30, 2025 | 1,482 | 1,530 | 1,530 | 1,583 | 1,476 | 1.69M |
| December 29, 2025 | 1,552 | 1,481 | 1,481 | 1,593 | 1,430 | 924,595 |
| December 26, 2025 | 1,665 | 1,567 | 1,567 | 1,677 | 1,542 | 1.05M |
| December 24, 2025 | 1,656 | 1,699 | 1,699 | 1,766 | 1,609 | 1.79M |
| December 23, 2025 | 1,633 | 1,657 | 1,657 | 1,727 | 1,574 | 950,898 |
| December 22, 2025 | 1,616 | 1,656 | 1,656 | 1,746 | 1,570 | 2.23M |
| December 19, 2025 | 1,431 | 1,579 | 1,579 | 1,598 | 1,412 | 1.86M |
| December 18, 2025 | 1,477 | 1,431 | 1,431 | 1,518 | 1,345 | 1.23M |
| December 17, 2025 | 1,338 | 1,500 | 1,500 | 1,517 | 1,328 | 3.14M |
| December 16, 2025 | 1,341 | 1,377 | 1,377 | 1,389 | 1,246 | 1.56M |
| December 15, 2025 | 1,165 | 1,380 | 1,380 | 1,391 | 1,165 | 6.52M |
| December 12, 2025 | 1,073 | 1,168 | 1,168 | 1,173 | 1,032 | 1.12M |
| December 11, 2025 | 1,039 | 1,073 | 1,073 | 1,077 | 1,039 | 181,621 |
| December 10, 2025 | 1,079 | 1,039 | 1,039 | 1,081 | 1,033 | 288,380 |
| December 09, 2025 | 1,057 | 1,079 | 1,079 | 1,080 | 1,045 | 147,751 |
| December 08, 2025 | 1,075 | 1,064 | 1,064 | 1,090 | 1,041 | 309,927 |
| December 05, 2025 | 1,111 | 1,074 | 1,074 | 1,116 | 1,070 | 244,182 |
| December 04, 2025 | 1,137 | 1,096 | 1,096 | 1,137 | 1,092 | 354,754 |
| December 03, 2025 | 1,140 | 1,138 | 1,138 | 1,157 | 1,115 | 337,479 |
| December 02, 2025 | 1,143 | 1,145 | 1,145 | 1,148 | 1,109 | 277,336 |
| December 01, 2025 | 1,187 | 1,143 | 1,143 | 1,187 | 1,129 | 337,589 |
| November 28, 2025 | 1,150 | 1,169 | 1,169 | 1,192 | 1,138 | 565,710 |
| November 27, 2025 | 1,155 | 1,136 | 1,136 | 1,155 | 1,129 | 259,837 |
| November 26, 2025 | 1,109 | 1,153 | 1,153 | 1,173 | 1,109 | 478,574 |
| November 25, 2025 | 1,131 | 1,095 | 1,095 | 1,154 | 1,093 | 620,813 |
| November 24, 2025 | 1,182 | 1,127 | 1,127 | 1,190 | 1,123 | 715,063 |
| November 21, 2025 | 1,156 | 1,189 | 1,189 | 1,195 | 1,111 | 910,550 |