842.00
-74(-8.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 910 | 842 | 842 | 916 | 840 | 3.96M |
| February 19, 2026 | 928 | 916 | 916 | 942 | 890 | 2.08M |
| February 13, 2026 | 977 | 924 | 924 | 977 | 923 | 2.27M |
| February 12, 2026 | 1,003 | 980 | 980 | 1,004 | 979 | 1.07M |
| February 11, 2026 | 1,019 | 1,002 | 1,002 | 1,026 | 994 | 1.25M |
| February 10, 2026 | 1,009 | 1,017 | 1,017 | 1,029 | 1,005 | 1.13M |
| February 09, 2026 | 998 | 1,009 | 1,009 | 1,023 | 996 | 1.08M |
| February 06, 2026 | 990 | 986 | 986 | 1,007 | 945 | 1.11M |
| February 05, 2026 | 1,002 | 990 | 990 | 1,031 | 989 | 1.29M |
| February 04, 2026 | 1,001 | 998 | 998 | 1,016 | 989 | 813,850 |
| February 03, 2026 | 1,002 | 1,001 | 1,001 | 1,035 | 974 | 1.25M |
| February 02, 2026 | 1,003 | 1,002 | 1,002 | 1,065 | 999 | 1.77M |
| January 30, 2026 | 1,036 | 1,000 | 1,000 | 1,042 | 1,000 | 983,364 |
| January 29, 2026 | 1,029 | 1,036 | 1,036 | 1,042 | 991 | 1.14M |
| January 28, 2026 | 1,015 | 1,029 | 1,029 | 1,060 | 1,008 | 1.95M |
| January 27, 2026 | 999 | 1,007 | 1,007 | 1,018 | 988 | 1.03M |
| January 26, 2026 | 972 | 999 | 999 | 1,009 | 970 | 1.15M |
| January 23, 2026 | 952 | 969 | 969 | 969 | 923 | 1.9M |
| January 22, 2026 | 965 | 952 | 952 | 980 | 950 | 917,962 |
| January 21, 2026 | 1,008 | 961 | 961 | 1,008 | 955 | 1.46M |
| January 20, 2026 | 985 | 1,008 | 1,008 | 1,036 | 977 | 2.11M |
| January 19, 2026 | 987 | 977 | 977 | 998 | 971 | 698,004 |
| January 16, 2026 | 982 | 981 | 981 | 999 | 974 | 585,938 |
| January 15, 2026 | 995 | 982 | 982 | 995 | 970 | 448,471 |
| January 14, 2026 | 975 | 989 | 989 | 998 | 968 | 565,761 |
| January 13, 2026 | 989 | 975 | 975 | 996 | 967 | 528,292 |
| January 12, 2026 | 984 | 989 | 989 | 998 | 960 | 653,118 |
| January 09, 2026 | 955 | 987 | 987 | 996 | 955 | 723,117 |
| January 08, 2026 | 992 | 961 | 961 | 993 | 948 | 1.38M |
| January 07, 2026 | 999 | 993 | 993 | 1,003 | 985 | 1.15M |
| January 06, 2026 | 1,022 | 1,003 | 1,003 | 1,022 | 996 | 1.32M |
| January 05, 2026 | 1,034 | 1,019 | 1,019 | 1,049 | 1,011 | 579,240 |
| January 02, 2026 | 1,006 | 1,039 | 1,039 | 1,050 | 1,006 | 418,228 |
| December 30, 2025 | 1,033 | 1,014 | 1,014 | 1,033 | 1,007 | 349,517 |
| December 29, 2025 | 1,006 | 1,033 | 1,033 | 1,034 | 1,005 | 518,526 |
| December 26, 2025 | 1,024 | 1,006 | 1,006 | 1,035 | 994 | 898,328 |
| December 24, 2025 | 1,030 | 1,028 | 1,028 | 1,041 | 1,020 | 315,125 |
| December 23, 2025 | 1,076 | 1,030 | 1,030 | 1,076 | 1,030 | 571,438 |
| December 22, 2025 | 1,029 | 1,065 | 1,065 | 1,080 | 1,029 | 673,838 |
| December 19, 2025 | 1,015 | 1,029 | 1,029 | 1,031 | 1,008 | 627,494 |
| December 18, 2025 | 1,029 | 1,013 | 1,013 | 1,032 | 1,002 | 455,841 |
| December 17, 2025 | 995 | 1,023 | 1,023 | 1,043 | 995 | 1.26M |
| December 16, 2025 | 1,015 | 995 | 995 | 1,046 | 984 | 3.15M |
| December 15, 2025 | 1,103 | 1,030 | 1,030 | 1,107 | 1,027 | 3.34M |
| December 12, 2025 | 1,170 | 1,101 | 1,101 | 1,177 | 1,100 | 2.79M |
| December 11, 2025 | 1,149 | 1,164 | 1,164 | 1,176 | 1,139 | 971,672 |
| December 10, 2025 | 1,152 | 1,141 | 1,141 | 1,159 | 1,139 | 706,524 |
| December 09, 2025 | 1,162 | 1,152 | 1,152 | 1,162 | 1,150 | 557,689 |
| December 08, 2025 | 1,177 | 1,165 | 1,165 | 1,187 | 1,151 | 1.32M |
| December 05, 2025 | 1,177 | 1,181 | 1,181 | 1,183 | 1,166 | 558,810 |
| December 04, 2025 | 1,206 | 1,179 | 1,179 | 1,215 | 1,177 | 1.34M |
| December 03, 2025 | 1,198 | 1,206 | 1,206 | 1,215 | 1,198 | 473,613 |
| December 02, 2025 | 1,204 | 1,197 | 1,197 | 1,206 | 1,186 | 666,592 |
| December 01, 2025 | 1,226 | 1,204 | 1,204 | 1,242 | 1,203 | 482,252 |
| November 28, 2025 | 1,187 | 1,226 | 1,226 | 1,229 | 1,187 | 999,266 |
| November 27, 2025 | 1,207 | 1,186 | 1,186 | 1,219 | 1,185 | 674,193 |
| November 26, 2025 | 1,200 | 1,205 | 1,205 | 1,229 | 1,195 | 568,517 |
| November 25, 2025 | 1,201 | 1,193 | 1,193 | 1,223 | 1,193 | 410,158 |
| November 24, 2025 | 1,215 | 1,205 | 1,205 | 1,232 | 1,197 | 432,227 |
| November 21, 2025 | 1,201 | 1,217 | 1,217 | 1,217 | 1,193 | 591,455 |