995.00
-1(-0.10%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,000 | 995 | 995 | 1,039 | 990 | 3.01M |
| February 19, 2026 | 957 | 996 | 996 | 1,027 | 951 | 3.25M |
| February 13, 2026 | 939 | 948 | 948 | 978 | 938 | 2.43M |
| February 12, 2026 | 945 | 949 | 949 | 952 | 931 | 1.34M |
| February 11, 2026 | 954 | 940 | 940 | 964 | 930 | 1.3M |
| February 10, 2026 | 944 | 944 | 944 | 950 | 925 | 1.79M |
| February 09, 2026 | 933 | 938 | 938 | 961 | 925 | 1.54M |
| February 06, 2026 | 958 | 924 | 924 | 958 | 896 | 2.24M |
| February 05, 2026 | 1,000 | 969 | 969 | 1,012 | 962 | 3.68M |
| February 04, 2026 | 954 | 994 | 994 | 1,044 | 945 | 14.11M |
| February 03, 2026 | 871 | 938 | 938 | 956 | 869 | 10.23M |
| February 02, 2026 | 876 | 864 | 864 | 895 | 860 | 2.21M |
| January 30, 2026 | 871 | 879 | 879 | 884 | 851 | 2.89M |
| January 29, 2026 | 839 | 868 | 868 | 874 | 824 | 3.38M |
| January 28, 2026 | 832 | 838 | 838 | 843 | 828 | 2.19M |
| January 27, 2026 | 837 | 835 | 835 | 841 | 826 | 928,639 |
| January 26, 2026 | 826 | 837 | 837 | 843 | 823 | 1.56M |
| January 23, 2026 | 812 | 821 | 821 | 829 | 805 | 1.78M |
| January 22, 2026 | 827 | 811 | 811 | 833 | 809 | 1.95M |
| January 21, 2026 | 839 | 826 | 826 | 847 | 820 | 2.08M |
| January 20, 2026 | 832 | 848 | 848 | 851 | 830 | 1.76M |
| January 19, 2026 | 831 | 836 | 836 | 844 | 825 | 1.81M |
| January 16, 2026 | 844 | 831 | 831 | 863 | 831 | 2.96M |
| January 15, 2026 | 854 | 840 | 840 | 856 | 831 | 1.38M |
| January 14, 2026 | 837 | 849 | 849 | 853 | 819 | 2.78M |
| January 13, 2026 | 848 | 837 | 837 | 858 | 834 | 1.19M |
| January 12, 2026 | 851 | 847 | 847 | 859 | 839 | 1.64M |
| January 09, 2026 | 863 | 851 | 851 | 872 | 847 | 1.53M |
| January 08, 2026 | 885 | 863 | 863 | 894 | 848 | 2.12M |
| January 07, 2026 | 861 | 879 | 879 | 904 | 858 | 2.73M |
| January 06, 2026 | 882 | 874 | 874 | 882 | 841 | 2.84M |
| January 05, 2026 | 865 | 874 | 874 | 920 | 862 | 5.71M |
| January 02, 2026 | 845 | 859 | 859 | 861 | 840 | 2.72M |
| December 30, 2025 | 842 | 843 | 843 | 884 | 838 | 3.67M |
| December 29, 2025 | 850 | 843 | 843 | 858 | 840 | 2.35M |
| December 26, 2025 | 843 | 850 | 850 | 856 | 835 | 3.09M |
| December 24, 2025 | 822 | 840 | 840 | 870 | 822 | 5.72M |
| December 23, 2025 | 843 | 831 | 831 | 846 | 829 | 3.77M |
| December 22, 2025 | 857 | 843 | 843 | 867 | 841 | 6.48M |
| December 19, 2025 | 889 | 863 | 863 | 1,011 | 854 | 49.27M |
| December 18, 2025 | 808 | 878 | 878 | 1,018 | 801 | 96.86M |
| December 17, 2025 | 821 | 816 | 816 | 826 | 807 | 1.97M |
| December 16, 2025 | 836 | 820 | 820 | 836 | 812 | 2.7M |
| December 15, 2025 | 837 | 834 | 834 | 851 | 834 | 2.26M |
| December 12, 2025 | 846 | 847 | 847 | 861 | 828 | 3.27M |
| December 11, 2025 | 832 | 836 | 836 | 874 | 827 | 6.68M |
| December 10, 2025 | 830 | 834 | 834 | 862 | 815 | 4.77M |
| December 09, 2025 | 833 | 828 | 828 | 880 | 805 | 7.37M |
| December 08, 2025 | 871 | 828 | 828 | 891 | 821 | 7.05M |
| December 05, 2025 | 794 | 881 | 881 | 986 | 792 | 55.13M |
| December 04, 2025 | 814 | 796 | 796 | 819 | 792 | 1.62M |
| December 03, 2025 | 809 | 815 | 815 | 845 | 785 | 3.6M |
| December 02, 2025 | 793 | 806 | 806 | 809 | 793 | 1.24M |
| December 01, 2025 | 806 | 793 | 793 | 810 | 790 | 1.8M |
| November 28, 2025 | 821 | 805 | 805 | 827 | 798 | 2.45M |
| November 27, 2025 | 821 | 817 | 817 | 884 | 815 | 5.69M |
| November 26, 2025 | 804 | 810 | 810 | 834 | 800 | 2.19M |
| November 25, 2025 | 814 | 801 | 801 | 826 | 795 | 2.27M |
| November 24, 2025 | 816 | 812 | 812 | 841 | 811 | 1.73M |
| November 21, 2025 | 819 | 814 | 814 | 825 | 801 | 1.38M |