821.00
-7(-0.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 828 | 822 | 822 | 839 | 819 | 474,541 |
| February 19, 2026 | 836 | 828 | 828 | 845 | 802 | 994,415 |
| February 13, 2026 | 896 | 846 | 846 | 902 | 831 | 1.49M |
| February 12, 2026 | 933 | 908 | 908 | 933 | 908 | 474,302 |
| February 11, 2026 | 910 | 924 | 924 | 945 | 905 | 312,801 |
| February 10, 2026 | 910 | 910 | 910 | 929 | 903 | 264,154 |
| February 09, 2026 | 915 | 909 | 909 | 920 | 900 | 286,317 |
| February 06, 2026 | 915 | 897 | 897 | 915 | 880 | 635,801 |
| February 05, 2026 | 948 | 917 | 917 | 948 | 911 | 668,261 |
| February 04, 2026 | 946 | 951 | 951 | 970 | 946 | 469,911 |
| February 03, 2026 | 960 | 961 | 961 | 983 | 942 | 564,911 |
| February 02, 2026 | 980 | 951 | 951 | 998 | 951 | 615,252 |
| January 30, 2026 | 1,030 | 989 | 989 | 1,040 | 989 | 879,463 |
| January 29, 2026 | 1,050 | 1,031 | 1,031 | 1,055 | 996 | 791,846 |
| January 28, 2026 | 1,012 | 1,017 | 1,017 | 1,050 | 997 | 832,131 |
| January 27, 2026 | 995 | 1,007 | 1,007 | 1,094 | 983 | 1.63M |
| January 26, 2026 | 960 | 996 | 996 | 1,009 | 960 | 715,015 |
| January 23, 2026 | 961 | 960 | 960 | 975 | 947 | 508,711 |
| January 22, 2026 | 954 | 961 | 961 | 970 | 952 | 445,659 |
| January 21, 2026 | 980 | 952 | 952 | 995 | 936 | 721,704 |
| January 20, 2026 | 969 | 996 | 996 | 1,006 | 968 | 429,357 |
| January 19, 2026 | 993 | 978 | 978 | 998 | 978 | 537,787 |
| January 16, 2026 | 1,015 | 993 | 993 | 1,015 | 985 | 405,703 |
| January 15, 2026 | 997 | 1,005 | 1,005 | 1,011 | 986 | 480,607 |
| January 14, 2026 | 1,001 | 997 | 997 | 1,020 | 995 | 304,597 |
| January 13, 2026 | 1,016 | 1,001 | 1,001 | 1,029 | 995 | 321,358 |
| January 12, 2026 | 993 | 1,016 | 1,016 | 1,039 | 993 | 496,195 |
| January 09, 2026 | 1,008 | 993 | 993 | 1,016 | 990 | 377,881 |
| January 08, 2026 | 1,039 | 1,008 | 1,008 | 1,043 | 1,001 | 600,766 |
| January 07, 2026 | 1,050 | 1,022 | 1,022 | 1,067 | 1,010 | 1.16M |
| January 06, 2026 | 1,014 | 1,072 | 1,072 | 1,150 | 990 | 5.43M |
| January 05, 2026 | 969 | 1,013 | 1,013 | 1,050 | 969 | 1.11M |
| January 02, 2026 | 917 | 965 | 965 | 971 | 910 | 629,763 |
| December 30, 2025 | 901 | 917 | 917 | 938 | 901 | 193,851 |
| December 29, 2025 | 897 | 921 | 921 | 940 | 887 | 415,008 |
| December 26, 2025 | 907 | 897 | 897 | 924 | 896 | 429,127 |
| December 24, 2025 | 915 | 907 | 907 | 926 | 891 | 758,733 |
| December 23, 2025 | 962 | 913 | 913 | 965 | 905 | 1.09M |
| December 22, 2025 | 971 | 962 | 962 | 1,005 | 957 | 465,820 |
| December 19, 2025 | 973 | 955 | 955 | 979 | 930 | 973,908 |
| December 18, 2025 | 970 | 973 | 973 | 984 | 956 | 329,706 |
| December 17, 2025 | 984 | 973 | 973 | 994 | 972 | 348,540 |
| December 16, 2025 | 996 | 984 | 984 | 998 | 974 | 480,653 |
| December 15, 2025 | 996 | 996 | 996 | 1,006 | 988 | 269,183 |
| December 12, 2025 | 1,001 | 996 | 996 | 1,015 | 991 | 448,697 |
| December 11, 2025 | 999 | 1,008 | 1,008 | 1,038 | 996 | 570,141 |
| December 10, 2025 | 1,008 | 995 | 995 | 1,009 | 982 | 511,359 |
| December 09, 2025 | 983 | 1,008 | 1,008 | 1,020 | 972 | 749,968 |
| December 08, 2025 | 1,003 | 980 | 980 | 1,018 | 979 | 688,439 |
| December 05, 2025 | 1,042 | 1,003 | 1,003 | 1,045 | 951 | 953,966 |
| December 04, 2025 | 1,081 | 1,040 | 1,040 | 1,084 | 1,030 | 739,210 |
| December 03, 2025 | 1,108 | 1,072 | 1,072 | 1,119 | 1,064 | 1.23M |
| December 02, 2025 | 992 | 1,119 | 1,119 | 1,156 | 973 | 9.06M |
| December 01, 2025 | 988 | 992 | 992 | 1,005 | 975 | 556,410 |
| November 28, 2025 | 972 | 973 | 973 | 1,000 | 950 | 663,125 |
| November 27, 2025 | 986 | 965 | 965 | 998 | 961 | 524,001 |
| November 26, 2025 | 975 | 986 | 986 | 1,038 | 955 | 1.11M |
| November 25, 2025 | 964 | 952 | 952 | 965 | 946 | 380,803 |
| November 24, 2025 | 950 | 946 | 946 | 979 | 930 | 821,748 |
| November 21, 2025 | 975 | 952 | 952 | 983 | 949 | 773,115 |