1,620.00
+19(+1.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,601 | 1,620 | 1,620 | 1,634 | 1,601 | 4,352 |
| February 19, 2026 | 1,609 | 1,601 | 1,601 | 1,619 | 1,601 | 17,853 |
| February 13, 2026 | 1,609 | 1,609 | 1,609 | 1,609 | 1,589 | 79,698 |
| February 12, 2026 | 1,586 | 1,581 | 1,581 | 1,588 | 1,569 | 493,428 |
| February 11, 2026 | 1,607 | 1,582 | 1,582 | 1,608 | 1,560 | 744,315 |
| February 10, 2026 | 1,635 | 1,607 | 1,607 | 1,635 | 1,593 | 111,417 |
| February 09, 2026 | 1,647 | 1,640 | 1,640 | 1,648 | 1,625 | 25,162 |
| February 06, 2026 | 1,716 | 1,680 | 1,680 | 1,720 | 1,680 | 12,012 |
| February 05, 2026 | 1,700 | 1,706 | 1,706 | 1,709 | 1,690 | 18,927 |
| February 04, 2026 | 1,708 | 1,707 | 1,707 | 1,713 | 1,690 | 18,320 |
| February 03, 2026 | 1,755 | 1,708 | 1,708 | 1,755 | 1,707 | 6,833 |
| February 02, 2026 | 1,780 | 1,759 | 1,759 | 1,780 | 1,727 | 6,733 |
| January 30, 2026 | 1,749 | 1,751 | 1,751 | 1,757 | 1,739 | 100,971 |
| January 29, 2026 | 1,752 | 1,746 | 1,746 | 1,764 | 1,741 | 34,851 |
| January 28, 2026 | 1,745 | 1,751 | 1,751 | 1,760 | 1,650 | 11,003 |
| January 27, 2026 | 1,760 | 1,745 | 1,745 | 1,760 | 1,735 | 33,481 |
| January 26, 2026 | 1,727 | 1,759 | 1,759 | 1,759 | 1,727 | 30,630 |
| January 23, 2026 | 1,720 | 1,719 | 1,719 | 1,720 | 1,707 | 2,731 |
| January 22, 2026 | 1,721 | 1,720 | 1,720 | 1,733 | 1,713 | 7,756 |
| January 21, 2026 | 1,724 | 1,741 | 1,741 | 1,742 | 1,724 | 6,573 |
| January 20, 2026 | 1,707 | 1,722 | 1,722 | 1,722 | 1,707 | 19,375 |
| January 19, 2026 | 1,708 | 1,706 | 1,706 | 1,715 | 1,700 | 16,089 |
| January 16, 2026 | 1,706 | 1,705 | 1,705 | 1,708 | 1,704 | 3,101 |
| January 15, 2026 | 1,723 | 1,706 | 1,706 | 1,723 | 1,703 | 28,528 |
| January 14, 2026 | 1,732 | 1,717 | 1,717 | 1,732 | 1,717 | 16,422 |
| January 13, 2026 | 1,749 | 1,734 | 1,734 | 1,749 | 1,732 | 17,725 |
| January 12, 2026 | 1,779 | 1,750 | 1,750 | 1,779 | 1,745 | 89,350 |
| January 09, 2026 | 1,787 | 1,780 | 1,780 | 1,791 | 1,779 | 4,076 |
| January 08, 2026 | 1,796 | 1,791 | 1,791 | 1,796 | 1,784 | 9,722 |
| January 07, 2026 | 1,766 | 1,780 | 1,780 | 1,785 | 1,766 | 39,037 |
| January 06, 2026 | 1,802 | 1,772 | 1,772 | 1,802 | 1,766 | 44,466 |
| January 05, 2026 | 1,835 | 1,802 | 1,802 | 1,835 | 1,795 | 59,149 |
| January 02, 2026 | 1,836 | 1,833 | 1,833 | 1,836 | 1,832 | 2,862 |
| December 30, 2025 | 1,831 | 1,837 | 1,837 | 1,838 | 1,823 | 35,801 |
| December 29, 2025 | 1,830 | 1,829 | 1,829 | 1,840 | 1,829 | 4,501 |
| December 26, 2025 | 1,841 | 1,839 | 1,839 | 1,841 | 1,823 | 22,510 |
| December 24, 2025 | 1,835 | 1,842 | 1,842 | 1,842 | 1,830 | 14,768 |
| December 23, 2025 | 1,839 | 1,836 | 1,836 | 1,839 | 1,830 | 6,523 |
| December 22, 2025 | 1,841 | 1,839 | 1,839 | 1,842 | 1,836 | 3,073 |
| December 19, 2025 | 1,855 | 1,852 | 1,852 | 1,868 | 1,830 | 32,287 |
| December 18, 2025 | 1,866 | 1,864 | 1,864 | 1,867 | 1,860 | 9,839 |
| December 17, 2025 | 1,839 | 1,861 | 1,861 | 1,869 | 1,839 | 26,087 |
| December 16, 2025 | 1,835 | 1,846 | 1,846 | 1,848 | 1,835 | 55,697 |
| December 15, 2025 | 1,837 | 1,835 | 1,835 | 1,841 | 1,830 | 9,054 |
| December 12, 2025 | 1,851 | 1,837 | 1,837 | 1,851 | 1,833 | 25,979 |
| December 11, 2025 | 1,856 | 1,868 | 1,868 | 1,868 | 1,848 | 6,538 |
| December 10, 2025 | 1,851 | 1,856 | 1,856 | 1,858 | 1,845 | 7,426 |
| December 09, 2025 | 1,853 | 1,856 | 1,856 | 1,860 | 1,851 | 4,444 |
| December 08, 2025 | 1,860 | 1,856 | 1,856 | 1,866 | 1,851 | 13,436 |
| December 05, 2025 | 1,848 | 1,866 | 1,866 | 1,870 | 1,848 | 10,469 |
| December 04, 2025 | 1,872 | 1,851 | 1,851 | 1,881 | 1,849 | 49,176 |
| December 03, 2025 | 1,880 | 1,880 | 1,880 | 1,883 | 1,872 | 4,340 |
| December 02, 2025 | 1,885 | 1,880 | 1,880 | 1,885 | 1,873 | 25,497 |
| December 01, 2025 | 1,857 | 1,885 | 1,885 | 1,885 | 1,857 | 20,453 |
| November 28, 2025 | 1,866 | 1,857 | 1,857 | 1,866 | 1,854 | 7,809 |
| November 27, 2025 | 1,890 | 1,864 | 1,864 | 1,891 | 1,861 | 7,155 |
| November 26, 2025 | 1,905 | 1,892 | 1,892 | 1,905 | 1,876 | 36,121 |
| November 25, 2025 | 1,892 | 1,911 | 1,911 | 1,914 | 1,892 | 81,728 |
| November 24, 2025 | 1,900 | 1,906 | 1,906 | 1,907 | 1,900 | 3,103 |
| November 21, 2025 | 1,927 | 1,907 | 1,907 | 1,938 | 1,906 | 67,668 |