1,869.00
+290(+18.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,040 | 1,869 | 1,869 | 2,045 | 1,750 | 319.08M |
| February 19, 2026 | 1,448 | 1,579 | 1,579 | 1,579 | 1,435 | 57.13M |
| February 13, 2026 | 1,007 | 1,215 | 1,215 | 1,215 | 981 | 298.74M |
| February 12, 2026 | 913 | 935 | 935 | 948 | 908 | 21.55M |
| February 11, 2026 | 936 | 905 | 905 | 937 | 898 | 12.87M |
| February 10, 2026 | 904 | 936 | 936 | 967 | 903 | 27.81M |
| February 09, 2026 | 899 | 903 | 903 | 980 | 880 | 41.26M |
| February 06, 2026 | 860 | 857 | 857 | 871 | 847 | 6.85M |
| February 05, 2026 | 930 | 900 | 900 | 930 | 900 | 6.79M |
| February 04, 2026 | 948 | 943 | 943 | 950 | 918 | 11.74M |
| February 03, 2026 | 904 | 954 | 954 | 1,027 | 887 | 126.62M |
| February 02, 2026 | 948 | 870 | 870 | 985 | 867 | 48.3M |
| January 30, 2026 | 900 | 948 | 948 | 1,099 | 829 | 285.86M |
| January 29, 2026 | 689 | 894 | 894 | 894 | 676 | 75.33M |
| January 28, 2026 | 684 | 688 | 688 | 704 | 676 | 9.52M |
| January 27, 2026 | 690 | 680 | 680 | 698 | 660 | 19.67M |
| January 26, 2026 | 727 | 725 | 725 | 738 | 713 | 6.23M |
| January 23, 2026 | 690 | 724 | 724 | 731 | 690 | 11.09M |
| January 22, 2026 | 699 | 687 | 687 | 712 | 685 | 3.53M |
| January 21, 2026 | 720 | 690 | 690 | 720 | 684 | 6.07M |
| January 20, 2026 | 697 | 725 | 725 | 731 | 693 | 8.9M |
| January 19, 2026 | 689 | 697 | 697 | 721 | 684 | 7.15M |
| January 16, 2026 | 667 | 683 | 683 | 689 | 667 | 4.83M |
| January 15, 2026 | 656 | 668 | 668 | 673 | 656 | 2.34M |
| January 14, 2026 | 647 | 653 | 653 | 660 | 644 | 1.79M |
| January 13, 2026 | 650 | 649 | 649 | 653 | 644 | 1.52M |
| January 12, 2026 | 645 | 647 | 647 | 660 | 645 | 2.2M |
| January 09, 2026 | 648 | 645 | 645 | 653 | 642 | 1.78M |
| January 08, 2026 | 662 | 646 | 646 | 662 | 645 | 2.38M |
| January 07, 2026 | 684 | 661 | 661 | 686 | 656 | 2.71M |
| January 06, 2026 | 653 | 683 | 683 | 683 | 647 | 6.75M |
| January 05, 2026 | 645 | 649 | 649 | 660 | 645 | 1.65M |
| January 02, 2026 | 645 | 644 | 644 | 646 | 640 | 863,372 |
| December 30, 2025 | 648 | 643 | 643 | 649 | 643 | 807,434 |
| December 29, 2025 | 643 | 648 | 648 | 652 | 638 | 1.16M |
| December 26, 2025 | 647 | 644 | 644 | 650 | 642 | 1.13M |
| December 24, 2025 | 655 | 647 | 647 | 656 | 647 | 1.24M |
| December 23, 2025 | 664 | 654 | 654 | 666 | 654 | 1.46M |
| December 22, 2025 | 661 | 661 | 661 | 673 | 658 | 2.09M |
| December 19, 2025 | 649 | 657 | 657 | 657 | 644 | 2.06M |
| December 18, 2025 | 642 | 644 | 644 | 651 | 636 | 832,462 |
| December 17, 2025 | 652 | 646 | 646 | 654 | 644 | 1.45M |
| December 16, 2025 | 655 | 647 | 647 | 658 | 645 | 2.02M |
| December 15, 2025 | 661 | 658 | 658 | 662 | 653 | 1.2M |
| December 12, 2025 | 650 | 666 | 666 | 667 | 650 | 2.03M |
| December 11, 2025 | 652 | 649 | 649 | 656 | 649 | 1.27M |
| December 10, 2025 | 655 | 649 | 649 | 657 | 649 | 1.17M |
| December 09, 2025 | 658 | 655 | 655 | 658 | 650 | 1.5M |
| December 08, 2025 | 661 | 658 | 658 | 667 | 656 | 1.41M |
| December 05, 2025 | 662 | 665 | 665 | 666 | 659 | 1.15M |
| December 04, 2025 | 675 | 662 | 662 | 676 | 660 | 1.25M |
| December 03, 2025 | 665 | 672 | 672 | 680 | 662 | 2.77M |
| December 02, 2025 | 656 | 662 | 662 | 664 | 655 | 959,940 |
| December 01, 2025 | 661 | 656 | 656 | 673 | 653 | 1.03M |
| November 28, 2025 | 661 | 660 | 660 | 666 | 657 | 878,361 |
| November 27, 2025 | 667 | 659 | 659 | 673 | 658 | 975,530 |
| November 26, 2025 | 657 | 665 | 665 | 667 | 654 | 1.13M |
| November 25, 2025 | 662 | 651 | 651 | 680 | 646 | 2.09M |
| November 24, 2025 | 671 | 655 | 655 | 674 | 652 | 1.77M |
| November 21, 2025 | 662 | 660 | 660 | 663 | 654 | 1.51M |