1,287.00
+112(+9.53%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,400 | 1,287 | 1,287 | 1,498 | 1,261 | 44.58M |
| February 19, 2026 | 1,000 | 1,175 | 1,175 | 1,175 | 999 | 9.94M |
| February 13, 2026 | 795 | 904 | 904 | 971 | 785 | 41.69M |
| February 12, 2026 | 746 | 747 | 747 | 773 | 738 | 627,217 |
| February 11, 2026 | 754 | 734 | 734 | 755 | 729 | 339,305 |
| February 10, 2026 | 750 | 754 | 754 | 771 | 737 | 528,895 |
| February 09, 2026 | 741 | 748 | 748 | 776 | 740 | 649,758 |
| February 06, 2026 | 713 | 731 | 731 | 747 | 700 | 461,331 |
| February 05, 2026 | 747 | 737 | 737 | 753 | 726 | 345,410 |
| February 04, 2026 | 745 | 753 | 753 | 758 | 732 | 685,504 |
| February 03, 2026 | 708 | 755 | 755 | 793 | 708 | 2.86M |
| February 02, 2026 | 741 | 703 | 703 | 754 | 695 | 1.24M |
| January 30, 2026 | 756 | 751 | 751 | 865 | 712 | 10.83M |
| January 29, 2026 | 657 | 780 | 780 | 849 | 652 | 16.87M |
| January 28, 2026 | 659 | 657 | 657 | 671 | 650 | 428,751 |
| January 27, 2026 | 668 | 662 | 662 | 675 | 658 | 310,141 |
| January 26, 2026 | 691 | 669 | 669 | 691 | 660 | 371,704 |
| January 23, 2026 | 642 | 680 | 680 | 726 | 642 | 3.1M |
| January 22, 2026 | 634 | 635 | 635 | 656 | 623 | 338,637 |
| January 21, 2026 | 651 | 633 | 633 | 651 | 620 | 124,797 |
| January 20, 2026 | 632 | 651 | 651 | 658 | 632 | 176,641 |
| January 19, 2026 | 640 | 638 | 638 | 651 | 638 | 100,880 |
| January 16, 2026 | 662 | 640 | 640 | 662 | 639 | 190,278 |
| January 15, 2026 | 644 | 640 | 640 | 666 | 638 | 406,062 |
| January 14, 2026 | 630 | 642 | 642 | 645 | 619 | 114,967 |
| January 13, 2026 | 633 | 630 | 630 | 635 | 626 | 69,173 |
| January 12, 2026 | 642 | 633 | 633 | 653 | 632 | 111,319 |
| January 09, 2026 | 636 | 642 | 642 | 643 | 629 | 42,300 |
| January 08, 2026 | 652 | 634 | 634 | 652 | 630 | 146,252 |
| January 07, 2026 | 666 | 652 | 652 | 667 | 638 | 122,824 |
| January 06, 2026 | 643 | 660 | 660 | 674 | 641 | 314,527 |
| January 05, 2026 | 646 | 640 | 640 | 654 | 639 | 83,619 |
| January 02, 2026 | 635 | 646 | 646 | 649 | 633 | 103,529 |
| December 30, 2025 | 630 | 633 | 633 | 647 | 630 | 88,728 |
| December 29, 2025 | 645 | 640 | 640 | 652 | 630 | 139,774 |
| December 26, 2025 | 648 | 645 | 645 | 655 | 638 | 128,065 |
| December 24, 2025 | 654 | 655 | 655 | 655 | 641 | 95,573 |
| December 23, 2025 | 664 | 660 | 660 | 665 | 647 | 139,730 |
| December 22, 2025 | 646 | 664 | 664 | 667 | 646 | 103,057 |
| December 19, 2025 | 643 | 652 | 652 | 658 | 633 | 305,077 |
| December 18, 2025 | 630 | 644 | 644 | 647 | 624 | 137,062 |
| December 17, 2025 | 635 | 640 | 640 | 640 | 630 | 132,026 |
| December 16, 2025 | 656 | 636 | 636 | 656 | 636 | 229,574 |
| December 15, 2025 | 656 | 653 | 653 | 661 | 645 | 120,307 |
| December 12, 2025 | 670 | 663 | 663 | 712 | 651 | 682,586 |
| December 11, 2025 | 649 | 653 | 653 | 657 | 648 | 126,383 |
| December 10, 2025 | 662 | 649 | 649 | 669 | 647 | 368,124 |
| December 09, 2025 | 659 | 661 | 661 | 669 | 656 | 140,293 |
| December 08, 2025 | 682 | 673 | 673 | 683 | 653 | 113,740 |
| December 05, 2025 | 677 | 682 | 682 | 682 | 672 | 126,966 |
| December 04, 2025 | 685 | 674 | 674 | 685 | 672 | 95,588 |
| December 03, 2025 | 672 | 681 | 681 | 695 | 668 | 212,888 |
| December 02, 2025 | 678 | 673 | 673 | 681 | 671 | 180,039 |
| December 01, 2025 | 688 | 680 | 680 | 692 | 671 | 225,389 |
| November 28, 2025 | 670 | 682 | 682 | 682 | 668 | 137,849 |
| November 27, 2025 | 676 | 668 | 668 | 691 | 668 | 182,035 |
| November 26, 2025 | 665 | 683 | 683 | 685 | 657 | 271,414 |
| November 25, 2025 | 678 | 664 | 664 | 679 | 655 | 180,474 |
| November 24, 2025 | 670 | 664 | 664 | 698 | 663 | 237,802 |
| November 21, 2025 | 673 | 663 | 663 | 673 | 661 | 171,607 |