849.00
-21(-2.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 875 | 849 | 849 | 875 | 847 | 1.21M |
| February 19, 2026 | 842 | 870 | 870 | 882 | 833 | 1.42M |
| February 13, 2026 | 865 | 842 | 842 | 870 | 827 | 1.47M |
| February 12, 2026 | 886 | 875 | 875 | 894 | 860 | 1.02M |
| February 11, 2026 | 888 | 886 | 886 | 903 | 865 | 1.18M |
| February 10, 2026 | 887 | 887 | 887 | 939 | 880 | 1.7M |
| February 09, 2026 | 929 | 887 | 887 | 954 | 870 | 2.31M |
| February 06, 2026 | 939 | 924 | 924 | 939 | 858 | 1.64M |
| February 05, 2026 | 966 | 939 | 939 | 967 | 933 | 1.65M |
| February 04, 2026 | 1,010 | 966 | 966 | 1,015 | 966 | 2.33M |
| February 03, 2026 | 1,010 | 1,010 | 1,010 | 1,019 | 990 | 1.66M |
| February 02, 2026 | 1,050 | 987 | 987 | 1,051 | 980 | 3.22M |
| January 30, 2026 | 1,047 | 1,050 | 1,050 | 1,055 | 1,007 | 2.22M |
| January 29, 2026 | 1,094 | 1,047 | 1,047 | 1,095 | 1,011 | 1.96M |
| January 28, 2026 | 995 | 1,060 | 1,060 | 1,093 | 990 | 5.2M |
| January 27, 2026 | 1,020 | 990 | 990 | 1,029 | 973 | 2.83M |
| January 26, 2026 | 1,000 | 1,003 | 1,003 | 1,050 | 971 | 3.14M |
| January 23, 2026 | 1,113 | 997 | 997 | 1,113 | 966 | 6.59M |
| January 22, 2026 | 1,081 | 1,113 | 1,113 | 1,175 | 1,055 | 10.16M |
| January 21, 2026 | 1,140 | 1,060 | 1,060 | 1,151 | 1,027 | 6.82M |
| January 20, 2026 | 1,221 | 1,140 | 1,140 | 1,287 | 988 | 18.21M |
| January 19, 2026 | 1,221 | 1,240 | 1,240 | 1,300 | 1,221 | 5.12M |
| January 16, 2026 | 1,013 | 1,204 | 1,204 | 1,204 | 1,013 | 6.45M |
| January 15, 2026 | 1,133 | 1,000 | 1,000 | 1,133 | 963 | 7.29M |
| January 14, 2026 | 1,150 | 1,135 | 1,135 | 1,392 | 1,100 | 58.18M |
| January 13, 2026 | 929 | 1,085 | 1,085 | 1,085 | 929 | 45.8M |
| January 12, 2026 | 655 | 835 | 835 | 835 | 648 | 26.38M |
| January 09, 2026 | 676 | 643 | 643 | 685 | 634 | 2.62M |
| January 08, 2026 | 720 | 676 | 676 | 755 | 668 | 4.51M |
| January 07, 2026 | 753 | 720 | 720 | 897 | 720 | 35.82M |
| January 06, 2026 | 544 | 712 | 712 | 712 | 542 | 15.89M |
| January 05, 2026 | 547 | 548 | 548 | 563 | 525 | 679,623 |
| January 02, 2026 | 522 | 545 | 545 | 554 | 522 | 463,985 |
| December 30, 2025 | 550 | 521 | 521 | 554 | 508 | 702,384 |
| December 29, 2025 | 543 | 550 | 550 | 557 | 543 | 401,777 |
| December 26, 2025 | 556 | 543 | 543 | 559 | 540 | 298,282 |
| December 24, 2025 | 580 | 556 | 556 | 589 | 538 | 876,887 |
| December 23, 2025 | 601 | 582 | 582 | 603 | 579 | 367,659 |
| December 22, 2025 | 603 | 599 | 599 | 606 | 590 | 219,292 |
| December 19, 2025 | 602 | 603 | 603 | 607 | 596 | 152,672 |
| December 18, 2025 | 606 | 602 | 602 | 609 | 597 | 83,682 |
| December 17, 2025 | 615 | 606 | 606 | 615 | 602 | 75,422 |
| December 16, 2025 | 610 | 609 | 609 | 615 | 600 | 190,647 |
| December 15, 2025 | 615 | 610 | 610 | 625 | 608 | 91,010 |
| December 12, 2025 | 629 | 615 | 615 | 629 | 610 | 86,075 |
| December 11, 2025 | 619 | 620 | 620 | 622 | 609 | 133,042 |
| December 10, 2025 | 627 | 611 | 611 | 627 | 610 | 124,245 |
| December 09, 2025 | 627 | 621 | 621 | 638 | 613 | 204,816 |
| December 08, 2025 | 625 | 627 | 627 | 640 | 621 | 144,393 |
| December 05, 2025 | 627 | 631 | 631 | 635 | 621 | 106,557 |
| December 04, 2025 | 620 | 627 | 627 | 629 | 620 | 151,461 |
| December 03, 2025 | 626 | 626 | 626 | 631 | 620 | 57,249 |
| December 02, 2025 | 628 | 626 | 626 | 650 | 610 | 149,566 |
| December 01, 2025 | 630 | 628 | 628 | 639 | 616 | 192,081 |
| November 28, 2025 | 595 | 629 | 629 | 661 | 595 | 529,970 |
| November 27, 2025 | 601 | 602 | 602 | 614 | 598 | 172,902 |
| November 26, 2025 | 597 | 600 | 600 | 608 | 594 | 159,836 |
| November 25, 2025 | 605 | 597 | 597 | 608 | 593 | 78,884 |
| November 24, 2025 | 617 | 602 | 602 | 617 | 595 | 182,372 |
| November 21, 2025 | 615 | 610 | 610 | 630 | 590 | 220,413 |