499.00
+12(+2.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 487 | 499 | 499 | 504 | 474 | 3.43M |
| February 19, 2026 | 487 | 487 | 487 | 497 | 472 | 2.99M |
| February 13, 2026 | 506 | 469 | 469 | 525 | 460 | 9.55M |
| February 12, 2026 | 413 | 485 | 485 | 495 | 408 | 25.52M |
| February 11, 2026 | 413 | 413 | 413 | 414 | 408 | 536,283 |
| February 10, 2026 | 415 | 413 | 413 | 415 | 409 | 403,747 |
| February 09, 2026 | 411 | 412 | 412 | 415 | 410 | 487,593 |
| February 06, 2026 | 411 | 411 | 411 | 415 | 404 | 476,447 |
| February 05, 2026 | 411 | 413 | 413 | 414 | 408 | 798,826 |
| February 04, 2026 | 403 | 411 | 411 | 412 | 401 | 567,029 |
| February 03, 2026 | 405 | 406 | 406 | 408 | 400 | 411,852 |
| February 02, 2026 | 411 | 405 | 405 | 412 | 403 | 488,753 |
| January 30, 2026 | 410 | 411 | 411 | 413 | 405 | 735,508 |
| January 29, 2026 | 408 | 412 | 412 | 412 | 404 | 658,017 |
| January 28, 2026 | 410 | 408 | 408 | 413 | 405 | 855,161 |
| January 27, 2026 | 414 | 411 | 411 | 414 | 408 | 480,382 |
| January 26, 2026 | 415 | 413 | 413 | 415 | 410 | 227,393 |
| January 23, 2026 | 406 | 410 | 410 | 410 | 404 | 274,360 |
| January 22, 2026 | 407 | 405 | 405 | 408 | 404 | 390,480 |
| January 21, 2026 | 413 | 406 | 406 | 413 | 404 | 450,245 |
| January 20, 2026 | 408 | 413 | 413 | 415 | 405 | 361,453 |
| January 19, 2026 | 413 | 408 | 408 | 414 | 405 | 803,363 |
| January 16, 2026 | 416 | 414 | 414 | 417 | 407 | 458,313 |
| January 15, 2026 | 414 | 417 | 417 | 418 | 413 | 448,940 |
| January 14, 2026 | 413 | 414 | 414 | 415 | 410 | 366,910 |
| January 13, 2026 | 415 | 413 | 413 | 416 | 410 | 255,656 |
| January 12, 2026 | 417 | 415 | 415 | 417 | 410 | 445,713 |
| January 09, 2026 | 414 | 417 | 417 | 422 | 407 | 388,127 |
| January 08, 2026 | 415 | 413 | 413 | 416 | 410 | 487,139 |
| January 07, 2026 | 421 | 414 | 414 | 426 | 410 | 818,848 |
| January 06, 2026 | 424 | 423 | 423 | 425 | 417 | 625,155 |
| January 05, 2026 | 429 | 424 | 424 | 429 | 418 | 467,051 |
| January 02, 2026 | 426 | 429 | 429 | 432 | 426 | 181,024 |
| December 30, 2025 | 423 | 426 | 426 | 428 | 420 | 250,039 |
| December 29, 2025 | 425 | 423 | 423 | 427 | 422 | 232,414 |
| December 26, 2025 | 421 | 424 | 424 | 426 | 419 | 502,868 |
| December 24, 2025 | 420 | 420 | 420 | 420 | 414 | 508,383 |
| December 23, 2025 | 423 | 420 | 420 | 424 | 417 | 336,978 |
| December 22, 2025 | 431 | 422 | 422 | 433 | 418 | 764,963 |
| December 19, 2025 | 426 | 428 | 428 | 432 | 423 | 84,228 |
| December 18, 2025 | 428 | 426 | 426 | 428 | 422 | 109,834 |
| December 17, 2025 | 427 | 427 | 427 | 431 | 423 | 209,173 |
| December 16, 2025 | 428 | 428 | 428 | 430 | 424 | 181,022 |
| December 15, 2025 | 433 | 428 | 428 | 433 | 428 | 193,989 |
| December 12, 2025 | 432 | 433 | 433 | 435 | 430 | 92,584 |
| December 11, 2025 | 432 | 432 | 432 | 434 | 427 | 183,498 |
| December 10, 2025 | 434 | 432 | 432 | 435 | 427 | 136,468 |
| December 09, 2025 | 434 | 433 | 433 | 434 | 429 | 105,400 |
| December 08, 2025 | 439 | 435 | 435 | 443 | 431 | 155,473 |
| December 05, 2025 | 439 | 439 | 439 | 440 | 432 | 175,155 |
| December 04, 2025 | 440 | 438 | 438 | 441 | 434 | 132,865 |
| December 03, 2025 | 436 | 440 | 440 | 449 | 434 | 189,272 |
| December 02, 2025 | 438 | 434 | 434 | 438 | 430 | 273,708 |
| December 01, 2025 | 432 | 434 | 434 | 479 | 431 | 2.21M |
| November 28, 2025 | 431 | 432 | 432 | 432 | 427 | 193,473 |
| November 27, 2025 | 428 | 430 | 430 | 434 | 428 | 35,877 |
| November 26, 2025 | 430 | 432 | 432 | 433 | 427 | 106,016 |
| November 25, 2025 | 429 | 426 | 426 | 431 | 425 | 122,157 |
| November 24, 2025 | 431 | 428 | 428 | 434 | 425 | 132,742 |
| November 21, 2025 | 432 | 430 | 430 | 434 | 425 | 120,888 |