1,530.00
-11(-0.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,542 | 1,530 | 1,530 | 1,560 | 1,526 | 518,787 |
| February 19, 2026 | 1,551 | 1,541 | 1,541 | 1,553 | 1,511 | 530,960 |
| February 13, 2026 | 1,579 | 1,551 | 1,551 | 1,594 | 1,548 | 600,390 |
| February 12, 2026 | 1,559 | 1,599 | 1,599 | 1,635 | 1,559 | 1.4M |
| February 11, 2026 | 1,585 | 1,559 | 1,559 | 1,593 | 1,535 | 673,684 |
| February 10, 2026 | 1,482 | 1,579 | 1,579 | 1,591 | 1,482 | 1.74M |
| February 09, 2026 | 1,461 | 1,482 | 1,482 | 1,486 | 1,453 | 514,095 |
| February 06, 2026 | 1,463 | 1,453 | 1,453 | 1,463 | 1,412 | 674,727 |
| February 05, 2026 | 1,460 | 1,464 | 1,464 | 1,486 | 1,442 | 651,518 |
| February 04, 2026 | 1,418 | 1,467 | 1,467 | 1,472 | 1,418 | 739,479 |
| February 03, 2026 | 1,452 | 1,433 | 1,433 | 1,460 | 1,417 | 770,518 |
| February 02, 2026 | 1,487 | 1,422 | 1,422 | 1,488 | 1,417 | 1.13M |
| January 30, 2026 | 1,540 | 1,488 | 1,488 | 1,543 | 1,487 | 863,864 |
| January 29, 2026 | 1,531 | 1,541 | 1,541 | 1,543 | 1,492 | 861,002 |
| January 28, 2026 | 1,540 | 1,539 | 1,539 | 1,559 | 1,518 | 856,102 |
| January 27, 2026 | 1,538 | 1,530 | 1,530 | 1,552 | 1,505 | 705,531 |
| January 26, 2026 | 1,518 | 1,538 | 1,538 | 1,545 | 1,509 | 876,603 |
| January 23, 2026 | 1,520 | 1,518 | 1,518 | 1,529 | 1,505 | 703,347 |
| January 22, 2026 | 1,505 | 1,513 | 1,513 | 1,541 | 1,500 | 949,218 |
| January 21, 2026 | 1,523 | 1,499 | 1,499 | 1,523 | 1,474 | 718,649 |
| January 20, 2026 | 1,490 | 1,524 | 1,524 | 1,536 | 1,471 | 934,287 |
| January 19, 2026 | 1,445 | 1,481 | 1,481 | 1,485 | 1,414 | 963,639 |
| January 16, 2026 | 1,485 | 1,445 | 1,445 | 1,488 | 1,445 | 748,161 |
| January 15, 2026 | 1,458 | 1,484 | 1,484 | 1,485 | 1,433 | 558,362 |
| January 14, 2026 | 1,440 | 1,458 | 1,458 | 1,481 | 1,436 | 620,671 |
| January 13, 2026 | 1,430 | 1,440 | 1,440 | 1,444 | 1,413 | 584,566 |
| January 12, 2026 | 1,430 | 1,430 | 1,430 | 1,457 | 1,401 | 415,073 |
| January 09, 2026 | 1,420 | 1,430 | 1,430 | 1,444 | 1,410 | 358,810 |
| January 08, 2026 | 1,470 | 1,427 | 1,427 | 1,472 | 1,406 | 1.13M |
| January 07, 2026 | 1,491 | 1,465 | 1,465 | 1,526 | 1,462 | 717,749 |
| January 06, 2026 | 1,497 | 1,491 | 1,491 | 1,499 | 1,462 | 886,419 |
| January 05, 2026 | 1,510 | 1,495 | 1,495 | 1,522 | 1,490 | 690,783 |
| January 02, 2026 | 1,589 | 1,505 | 1,505 | 1,589 | 1,496 | 859,999 |
| December 30, 2025 | 1,530 | 1,600 | 1,600 | 1,600 | 1,518 | 459,495 |
| December 29, 2025 | 1,505 | 1,528 | 1,528 | 1,539 | 1,496 | 519,942 |
| December 26, 2025 | 1,542 | 1,504 | 1,504 | 1,542 | 1,500 | 463,273 |
| December 24, 2025 | 1,509 | 1,544 | 1,544 | 1,575 | 1,504 | 437,469 |
| December 23, 2025 | 1,527 | 1,509 | 1,509 | 1,529 | 1,500 | 489,720 |
| December 22, 2025 | 1,546 | 1,527 | 1,527 | 1,559 | 1,522 | 486,847 |
| December 19, 2025 | 1,538 | 1,541 | 1,541 | 1,556 | 1,509 | 608,956 |
| December 18, 2025 | 1,575 | 1,538 | 1,538 | 1,581 | 1,533 | 446,843 |
| December 17, 2025 | 1,562 | 1,581 | 1,581 | 1,590 | 1,554 | 369,437 |
| December 16, 2025 | 1,598 | 1,562 | 1,562 | 1,599 | 1,559 | 436,701 |
| December 15, 2025 | 1,601 | 1,598 | 1,598 | 1,629 | 1,584 | 454,018 |
| December 12, 2025 | 1,600 | 1,601 | 1,601 | 1,622 | 1,576 | 337,646 |
| December 11, 2025 | 1,592 | 1,600 | 1,600 | 1,617 | 1,570 | 386,697 |
| December 10, 2025 | 1,610 | 1,593 | 1,593 | 1,613 | 1,585 | 287,424 |
| December 09, 2025 | 1,625 | 1,609 | 1,609 | 1,628 | 1,580 | 452,677 |
| December 08, 2025 | 1,666 | 1,625 | 1,625 | 1,667 | 1,615 | 407,943 |
| December 05, 2025 | 1,630 | 1,664 | 1,664 | 1,664 | 1,604 | 419,119 |
| December 04, 2025 | 1,610 | 1,633 | 1,633 | 1,648 | 1,609 | 368,588 |
| December 03, 2025 | 1,645 | 1,620 | 1,620 | 1,645 | 1,608 | 417,231 |
| December 02, 2025 | 1,650 | 1,640 | 1,640 | 1,657 | 1,618 | 277,295 |
| December 01, 2025 | 1,670 | 1,658 | 1,658 | 1,714 | 1,645 | 726,093 |
| November 28, 2025 | 1,588 | 1,618 | 1,618 | 1,621 | 1,588 | 270,276 |
| November 27, 2025 | 1,588 | 1,590 | 1,590 | 1,590 | 1,562 | 225,327 |
| November 26, 2025 | 1,516 | 1,587 | 1,587 | 1,592 | 1,509 | 603,113 |
| November 25, 2025 | 1,543 | 1,513 | 1,513 | 1,556 | 1,512 | 456,035 |
| November 24, 2025 | 1,588 | 1,540 | 1,540 | 1,598 | 1,492 | 470,739 |
| November 21, 2025 | 1,570 | 1,588 | 1,588 | 1,594 | 1,556 | 227,319 |