404.00
-2(-0.49%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 401 | 404 | 404 | 405 | 396 | 334,806 |
| February 19, 2026 | 415 | 406 | 406 | 418 | 402 | 244,719 |
| February 13, 2026 | 421 | 414 | 414 | 422 | 409 | 253,301 |
| February 12, 2026 | 429 | 421 | 421 | 431 | 420 | 155,510 |
| February 11, 2026 | 430 | 423 | 423 | 431 | 420 | 159,464 |
| February 10, 2026 | 432 | 426 | 426 | 440 | 426 | 183,416 |
| February 09, 2026 | 448 | 432 | 432 | 448 | 428 | 219,882 |
| February 06, 2026 | 448 | 439 | 439 | 450 | 417 | 436,646 |
| February 05, 2026 | 435 | 430 | 430 | 449 | 430 | 242,143 |
| February 04, 2026 | 430 | 431 | 431 | 441 | 428 | 221,103 |
| February 03, 2026 | 420 | 428 | 428 | 430 | 418 | 126,148 |
| February 02, 2026 | 430 | 416 | 416 | 435 | 414 | 230,540 |
| January 30, 2026 | 447 | 430 | 430 | 466 | 422 | 177,490 |
| January 29, 2026 | 445 | 447 | 447 | 451 | 415 | 337,410 |
| January 28, 2026 | 449 | 444 | 444 | 449 | 437 | 260,016 |
| January 27, 2026 | 452 | 449 | 449 | 453 | 440 | 150,486 |
| January 26, 2026 | 451 | 452 | 452 | 453 | 441 | 135,644 |
| January 23, 2026 | 454 | 454 | 454 | 460 | 440 | 338,477 |
| January 22, 2026 | 460 | 454 | 454 | 460 | 433 | 512,721 |
| January 21, 2026 | 421 | 450 | 450 | 455 | 405 | 623,478 |
| January 20, 2026 | 405 | 414 | 414 | 429 | 404 | 186,740 |
| January 19, 2026 | 403 | 403 | 403 | 405 | 396 | 180,433 |
| January 16, 2026 | 405 | 403 | 403 | 409 | 400 | 158,026 |
| January 15, 2026 | 407 | 404 | 404 | 407 | 400 | 140,466 |
| January 14, 2026 | 415 | 409 | 409 | 417 | 407 | 119,237 |
| January 13, 2026 | 407 | 415 | 415 | 419 | 404 | 158,915 |
| January 12, 2026 | 415 | 407 | 407 | 415 | 405 | 155,972 |
| January 09, 2026 | 403 | 406 | 406 | 414 | 390 | 201,078 |
| January 08, 2026 | 423 | 407 | 407 | 428 | 406 | 331,754 |
| January 07, 2026 | 433 | 424 | 424 | 433 | 423 | 153,482 |
| January 06, 2026 | 446 | 429 | 429 | 448 | 422 | 445,150 |
| January 05, 2026 | 443 | 449 | 449 | 453 | 425 | 176,969 |
| January 02, 2026 | 456 | 443 | 443 | 471 | 440 | 434,159 |
| December 30, 2025 | 471 | 451 | 451 | 475 | 446 | 614,325 |
| December 29, 2025 | 474 | 470 | 470 | 480 | 469 | 146,839 |
| December 26, 2025 | 481 | 474 | 474 | 481 | 467 | 106,159 |
| December 24, 2025 | 476 | 481 | 481 | 484 | 471 | 69,779 |
| December 23, 2025 | 477 | 476 | 476 | 494 | 473 | 78,400 |
| December 22, 2025 | 489 | 477 | 477 | 495 | 472 | 222,392 |
| December 19, 2025 | 495 | 489 | 489 | 500 | 480 | 81,852 |
| December 18, 2025 | 500 | 495 | 495 | 501 | 484 | 150,424 |
| December 17, 2025 | 500 | 498 | 498 | 500 | 487 | 85,421 |
| December 16, 2025 | 496 | 498 | 498 | 507 | 487 | 83,896 |
| December 15, 2025 | 494 | 496 | 496 | 502 | 489 | 61,180 |
| December 12, 2025 | 495 | 494 | 494 | 502 | 491 | 78,833 |
| December 11, 2025 | 499 | 495 | 495 | 505 | 491 | 181,827 |
| December 10, 2025 | 495 | 498 | 498 | 504 | 489 | 138,757 |
| December 09, 2025 | 500 | 495 | 495 | 502 | 493 | 98,146 |
| December 08, 2025 | 515 | 502 | 502 | 515 | 496 | 110,671 |
| December 05, 2025 | 508 | 503 | 503 | 508 | 491 | 101,566 |
| December 04, 2025 | 496 | 496 | 496 | 505 | 494 | 252,581 |
| December 03, 2025 | 495 | 496 | 496 | 507 | 493 | 208,035 |
| December 02, 2025 | 490 | 491 | 491 | 505 | 489 | 258,181 |
| December 01, 2025 | 487 | 494 | 494 | 505 | 487 | 249,088 |
| November 28, 2025 | 492 | 483 | 483 | 505 | 475 | 707,871 |
| November 27, 2025 | 466 | 492 | 492 | 566 | 458 | 3.49M |
| November 26, 2025 | 461 | 461 | 461 | 465 | 455 | 69,039 |
| November 25, 2025 | 464 | 455 | 455 | 468 | 455 | 90,065 |
| November 24, 2025 | 473 | 464 | 464 | 475 | 460 | 47,384 |
| November 21, 2025 | 473 | 471 | 471 | 480 | 465 | 43,583 |