401.00
-1(-0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 402 | 401 | 401 | 433 | 399 | 4.46M |
| February 19, 2026 | 424 | 402 | 402 | 424 | 398 | 4.08M |
| February 13, 2026 | 383 | 418 | 418 | 464 | 383 | 9.98M |
| February 12, 2026 | 352 | 383 | 383 | 426 | 349 | 8.45M |
| February 11, 2026 | 354 | 352 | 352 | 355 | 347 | 342,204 |
| February 10, 2026 | 352 | 353 | 353 | 354 | 350 | 362,201 |
| February 09, 2026 | 351 | 351 | 351 | 356 | 349 | 531,773 |
| February 06, 2026 | 353 | 352 | 352 | 354 | 348 | 501,064 |
| February 05, 2026 | 357 | 354 | 354 | 359 | 351 | 534,907 |
| February 04, 2026 | 360 | 357 | 357 | 360 | 351 | 621,856 |
| February 03, 2026 | 358 | 358 | 358 | 364 | 356 | 377,335 |
| February 02, 2026 | 365 | 361 | 361 | 366 | 360 | 223,887 |
| January 30, 2026 | 366 | 365 | 365 | 368 | 362 | 323,204 |
| January 29, 2026 | 368 | 366 | 366 | 368 | 363 | 312,554 |
| January 28, 2026 | 369 | 367 | 367 | 370 | 363 | 259,899 |
| January 27, 2026 | 369 | 368 | 368 | 372 | 364 | 214,927 |
| January 26, 2026 | 364 | 364 | 364 | 366 | 359 | 295,351 |
| January 23, 2026 | 359 | 362 | 362 | 364 | 359 | 285,009 |
| January 22, 2026 | 360 | 358 | 358 | 364 | 357 | 194,554 |
| January 21, 2026 | 364 | 360 | 360 | 364 | 357 | 236,730 |
| January 20, 2026 | 359 | 364 | 364 | 365 | 356 | 439,199 |
| January 19, 2026 | 361 | 359 | 359 | 361 | 356 | 334,006 |
| January 16, 2026 | 368 | 361 | 361 | 369 | 360 | 261,047 |
| January 15, 2026 | 368 | 366 | 366 | 368 | 362 | 117,359 |
| January 14, 2026 | 367 | 366 | 366 | 381 | 364 | 199,648 |
| January 13, 2026 | 370 | 366 | 366 | 372 | 360 | 499,190 |
| January 12, 2026 | 371 | 370 | 370 | 377 | 367 | 271,536 |
| January 09, 2026 | 367 | 370 | 370 | 373 | 366 | 172,344 |
| January 08, 2026 | 371 | 369 | 369 | 378 | 367 | 663,107 |
| January 07, 2026 | 375 | 374 | 374 | 378 | 370 | 164,158 |
| January 06, 2026 | 375 | 375 | 375 | 387 | 374 | 189,553 |
| January 05, 2026 | 383 | 375 | 375 | 383 | 373 | 205,932 |
| January 02, 2026 | 375 | 372 | 372 | 376 | 370 | 287,289 |
| December 30, 2025 | 377 | 374 | 374 | 382 | 373 | 115,970 |
| December 29, 2025 | 380 | 377 | 377 | 380 | 375 | 86,547 |
| December 26, 2025 | 387 | 379 | 379 | 392 | 379 | 279,900 |
| December 24, 2025 | 387 | 389 | 389 | 394 | 385 | 238,496 |
| December 23, 2025 | 388 | 389 | 389 | 394 | 387 | 133,454 |
| December 22, 2025 | 391 | 394 | 394 | 394 | 384 | 190,580 |
| December 19, 2025 | 390 | 388 | 388 | 394 | 385 | 140,874 |
| December 18, 2025 | 401 | 387 | 387 | 401 | 386 | 208,714 |
| December 17, 2025 | 393 | 397 | 397 | 400 | 386 | 155,873 |
| December 16, 2025 | 400 | 395 | 395 | 406 | 393 | 123,879 |
| December 15, 2025 | 390 | 400 | 400 | 402 | 388 | 209,959 |
| December 12, 2025 | 398 | 394 | 394 | 398 | 391 | 138,251 |
| December 11, 2025 | 382 | 393 | 393 | 400 | 382 | 210,987 |
| December 10, 2025 | 388 | 381 | 381 | 391 | 381 | 204,770 |
| December 09, 2025 | 399 | 388 | 388 | 399 | 388 | 395,083 |
| December 08, 2025 | 404 | 401 | 401 | 409 | 401 | 99,144 |
| December 05, 2025 | 412 | 407 | 407 | 413 | 395 | 253,146 |
| December 04, 2025 | 419 | 412 | 412 | 420 | 407 | 242,995 |
| December 03, 2025 | 417 | 420 | 420 | 426 | 406 | 639,356 |
| December 02, 2025 | 416 | 417 | 417 | 422 | 412 | 483,723 |
| December 01, 2025 | 391 | 414 | 414 | 419 | 391 | 1.1M |
| November 28, 2025 | 391 | 390 | 390 | 395 | 388 | 155,864 |
| November 27, 2025 | 391 | 391 | 391 | 396 | 383 | 212,328 |
| November 26, 2025 | 383 | 391 | 391 | 395 | 381 | 385,628 |
| November 25, 2025 | 382 | 384 | 384 | 386 | 379 | 345,376 |
| November 24, 2025 | 376 | 381 | 381 | 383 | 374 | 302,173 |
| November 21, 2025 | 369 | 376 | 376 | 384 | 360 | 418,248 |