580.00
+8(+1.40%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 568 | 580 | 580 | 582 | 568 | 309,101 |
| February 19, 2026 | 571 | 572 | 572 | 574 | 563 | 397,106 |
| February 13, 2026 | 582 | 571 | 571 | 582 | 570 | 365,507 |
| February 12, 2026 | 574 | 580 | 580 | 590 | 565 | 314,688 |
| February 11, 2026 | 559 | 571 | 571 | 572 | 556 | 236,806 |
| February 10, 2026 | 557 | 557 | 557 | 560 | 550 | 222,034 |
| February 09, 2026 | 565 | 554 | 554 | 569 | 552 | 671,278 |
| February 06, 2026 | 585 | 565 | 565 | 585 | 544 | 948,883 |
| February 05, 2026 | 554 | 587 | 587 | 628 | 543 | 4.87M |
| February 04, 2026 | 543 | 553 | 553 | 563 | 534 | 698,475 |
| February 03, 2026 | 555 | 539 | 539 | 555 | 537 | 413,612 |
| February 02, 2026 | 551 | 550 | 550 | 557 | 546 | 171,559 |
| January 30, 2026 | 562 | 553 | 553 | 564 | 553 | 485,537 |
| January 29, 2026 | 562 | 562 | 562 | 562 | 556 | 223,659 |
| January 28, 2026 | 562 | 562 | 562 | 563 | 555 | 258,257 |
| January 27, 2026 | 565 | 560 | 560 | 565 | 555 | 308,213 |
| January 26, 2026 | 559 | 562 | 562 | 567 | 552 | 394,544 |
| January 23, 2026 | 562 | 557 | 557 | 573 | 551 | 679,591 |
| January 22, 2026 | 566 | 564 | 564 | 567 | 553 | 754,042 |
| January 21, 2026 | 562 | 565 | 565 | 568 | 554 | 322,044 |
| January 20, 2026 | 563 | 561 | 561 | 582 | 550 | 1.25M |
| January 19, 2026 | 591 | 569 | 569 | 591 | 565 | 523,650 |
| January 16, 2026 | 598 | 590 | 590 | 602 | 590 | 233,719 |
| January 15, 2026 | 605 | 598 | 598 | 607 | 595 | 129,673 |
| January 14, 2026 | 609 | 604 | 604 | 609 | 595 | 133,393 |
| January 13, 2026 | 603 | 605 | 605 | 609 | 601 | 74,182 |
| January 12, 2026 | 602 | 603 | 603 | 609 | 599 | 132,849 |
| January 09, 2026 | 605 | 602 | 602 | 615 | 595 | 135,018 |
| January 08, 2026 | 608 | 601 | 601 | 610 | 598 | 192,920 |
| January 07, 2026 | 619 | 608 | 608 | 620 | 604 | 368,797 |
| January 06, 2026 | 620 | 616 | 616 | 629 | 613 | 127,163 |
| January 05, 2026 | 624 | 620 | 620 | 638 | 612 | 246,483 |
| January 02, 2026 | 627 | 624 | 624 | 635 | 621 | 147,253 |
| December 30, 2025 | 643 | 627 | 627 | 643 | 622 | 112,637 |
| December 29, 2025 | 637 | 636 | 636 | 651 | 629 | 100,843 |
| December 26, 2025 | 643 | 637 | 637 | 650 | 637 | 78,151 |
| December 24, 2025 | 647 | 643 | 643 | 650 | 636 | 71,696 |
| December 23, 2025 | 690 | 644 | 644 | 690 | 640 | 189,003 |
| December 22, 2025 | 644 | 639 | 639 | 645 | 633 | 76,081 |
| December 19, 2025 | 633 | 640 | 640 | 642 | 630 | 108,276 |
| December 18, 2025 | 627 | 633 | 633 | 639 | 620 | 140,937 |
| December 17, 2025 | 635 | 631 | 631 | 641 | 631 | 170,267 |
| December 16, 2025 | 645 | 635 | 635 | 645 | 635 | 88,872 |
| December 15, 2025 | 653 | 645 | 645 | 654 | 641 | 92,072 |
| December 12, 2025 | 634 | 654 | 654 | 659 | 634 | 251,420 |
| December 11, 2025 | 640 | 634 | 634 | 646 | 630 | 166,276 |
| December 10, 2025 | 645 | 640 | 640 | 659 | 638 | 48,347 |
| December 09, 2025 | 641 | 645 | 645 | 660 | 630 | 212,053 |
| December 08, 2025 | 652 | 643 | 643 | 658 | 640 | 207,679 |
| December 05, 2025 | 664 | 653 | 653 | 669 | 648 | 170,183 |
| December 04, 2025 | 670 | 663 | 663 | 670 | 655 | 131,597 |
| December 03, 2025 | 673 | 670 | 670 | 689 | 659 | 270,368 |
| December 02, 2025 | 685 | 673 | 673 | 703 | 666 | 508,900 |
| December 01, 2025 | 667 | 690 | 690 | 704 | 658 | 701,972 |
| November 28, 2025 | 630 | 670 | 670 | 705 | 622 | 2.18M |
| November 27, 2025 | 641 | 630 | 630 | 650 | 615 | 459,132 |
| November 26, 2025 | 648 | 641 | 641 | 650 | 638 | 101,661 |
| November 25, 2025 | 644 | 648 | 648 | 656 | 641 | 52,603 |
| November 24, 2025 | 653 | 644 | 644 | 660 | 643 | 54,585 |
| November 21, 2025 | 655 | 653 | 653 | 656 | 636 | 103,400 |