2,030.00
-5(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,020 | 2,030 | 2,030 | 2,075 | 2,015 | 1.48M |
| February 19, 2026 | 2,125 | 2,035 | 2,035 | 2,130 | 2,025 | 3.38M |
| February 13, 2026 | 2,135 | 2,125 | 2,125 | 2,145 | 2,050 | 2.18M |
| February 12, 2026 | 2,290 | 2,150 | 2,150 | 2,290 | 2,140 | 5.41M |
| February 11, 2026 | 2,300 | 2,300 | 2,300 | 2,310 | 2,285 | 685,902 |
| February 10, 2026 | 2,310 | 2,300 | 2,300 | 2,320 | 2,285 | 1.4M |
| February 09, 2026 | 2,355 | 2,315 | 2,315 | 2,355 | 2,310 | 1.21M |
| February 06, 2026 | 2,335 | 2,350 | 2,350 | 2,365 | 2,305 | 756,071 |
| February 05, 2026 | 2,355 | 2,340 | 2,340 | 2,355 | 2,325 | 501,060 |
| February 04, 2026 | 2,335 | 2,360 | 2,360 | 2,360 | 2,325 | 702,906 |
| February 03, 2026 | 2,315 | 2,320 | 2,320 | 2,340 | 2,310 | 839,555 |
| February 02, 2026 | 2,330 | 2,315 | 2,315 | 2,335 | 2,300 | 1.01M |
| January 30, 2026 | 2,355 | 2,330 | 2,330 | 2,355 | 2,305 | 1.11M |
| January 29, 2026 | 2,315 | 2,355 | 2,355 | 2,365 | 2,295 | 1.04M |
| January 28, 2026 | 2,310 | 2,315 | 2,315 | 2,320 | 2,295 | 2.03M |
| January 27, 2026 | 2,370 | 2,310 | 2,310 | 2,380 | 2,285 | 3.04M |
| January 26, 2026 | 2,480 | 2,370 | 2,370 | 2,480 | 2,340 | 5.92M |
| January 23, 2026 | 2,805 | 2,815 | 2,815 | 2,820 | 2,800 | 506,957 |
| January 22, 2026 | 2,800 | 2,820 | 2,820 | 2,820 | 2,800 | 370,899 |
| January 21, 2026 | 2,820 | 2,820 | 2,820 | 2,825 | 2,790 | 536,523 |
| January 20, 2026 | 2,830 | 2,825 | 2,825 | 2,835 | 2,805 | 514,920 |
| January 19, 2026 | 2,825 | 2,830 | 2,830 | 2,845 | 2,810 | 454,835 |
| January 16, 2026 | 2,850 | 2,825 | 2,825 | 2,850 | 2,820 | 345,213 |
| January 15, 2026 | 2,810 | 2,845 | 2,845 | 2,845 | 2,805 | 408,614 |
| January 14, 2026 | 2,790 | 2,810 | 2,810 | 2,830 | 2,790 | 342,716 |
| January 13, 2026 | 2,825 | 2,790 | 2,790 | 2,825 | 2,787 | 578,944 |
| January 12, 2026 | 2,860 | 2,830 | 2,830 | 2,860 | 2,820 | 399,015 |
| January 09, 2026 | 2,870 | 2,860 | 2,860 | 2,875 | 2,840 | 267,405 |
| January 08, 2026 | 2,880 | 2,870 | 2,870 | 2,885 | 2,845 | 348,227 |
| January 07, 2026 | 2,880 | 2,880 | 2,880 | 2,890 | 2,840 | 483,202 |
| January 06, 2026 | 2,835 | 2,880 | 2,880 | 2,880 | 2,835 | 304,705 |
| January 05, 2026 | 2,860 | 2,850 | 2,850 | 2,870 | 2,825 | 493,554 |
| January 02, 2026 | 2,815 | 2,845 | 2,845 | 2,850 | 2,800 | 420,050 |
| December 30, 2025 | 2,775 | 2,800 | 2,800 | 2,800 | 2,775 | 216,700 |
| December 29, 2025 | 2,780 | 2,790 | 2,790 | 2,810 | 2,765 | 671,936 |
| December 26, 2025 | 2,900 | 2,885 | 2,690 | 2,915 | 2,885 | 540,842 |
| December 24, 2025 | 2,885 | 2,900 | 2,900 | 2,905 | 2,875 | 434,061 |
| December 23, 2025 | 2,890 | 2,885 | 2,885 | 2,895 | 2,875 | 293,082 |
| December 22, 2025 | 2,890 | 2,880 | 2,880 | 2,890 | 2,855 | 428,222 |
| December 19, 2025 | 2,830 | 2,890 | 2,890 | 2,890 | 2,830 | 670,384 |
| December 18, 2025 | 2,860 | 2,825 | 2,825 | 2,870 | 2,810 | 616,149 |
| December 17, 2025 | 2,905 | 2,880 | 2,880 | 2,915 | 2,840 | 666,437 |
| December 16, 2025 | 2,950 | 2,900 | 2,900 | 2,950 | 2,885 | 594,890 |
| December 15, 2025 | 2,960 | 2,950 | 2,950 | 2,985 | 2,905 | 623,498 |
| December 12, 2025 | 3,015 | 2,980 | 2,980 | 3,015 | 2,960 | 647,867 |
| December 11, 2025 | 3,030 | 3,010 | 3,010 | 3,030 | 2,960 | 937,903 |
| December 10, 2025 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 300,880 |
| December 09, 2025 | 3,045 | 3,030 | 3,030 | 3,045 | 3,000 | 239,558 |
| December 08, 2025 | 3,070 | 3,050 | 3,050 | 3,070 | 3,030 | 337,168 |
| December 05, 2025 | 3,050 | 3,065 | 3,065 | 3,065 | 3,040 | 474,649 |
| December 04, 2025 | 3,025 | 3,045 | 3,045 | 3,045 | 3,020 | 308,354 |
| December 03, 2025 | 3,005 | 3,025 | 3,025 | 3,030 | 2,995 | 411,570 |
| December 02, 2025 | 2,985 | 3,005 | 3,005 | 3,005 | 2,975 | 339,113 |
| December 01, 2025 | 2,950 | 2,985 | 2,985 | 2,985 | 2,950 | 260,341 |
| November 28, 2025 | 3,010 | 2,955 | 2,955 | 3,010 | 2,945 | 553,706 |
| November 27, 2025 | 3,000 | 3,010 | 3,010 | 3,030 | 2,995 | 447,981 |
| November 26, 2025 | 2,980 | 3,000 | 3,000 | 3,010 | 2,975 | 358,477 |
| November 25, 2025 | 2,990 | 2,990 | 2,990 | 2,995 | 2,980 | 356,747 |
| November 24, 2025 | 2,965 | 2,990 | 2,990 | 3,010 | 2,950 | 323,136 |
| November 21, 2025 | 2,950 | 2,965 | 2,965 | 2,965 | 2,925 | 270,268 |