615.00
+8(+1.32%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 606 | 615 | 615 | 689 | 600 | 11.17M |
| February 19, 2026 | 613 | 607 | 607 | 643 | 604 | 4.99M |
| February 13, 2026 | 735 | 611 | 611 | 816 | 597 | 44.22M |
| February 12, 2026 | 540 | 705 | 705 | 705 | 540 | 16.02M |
| February 11, 2026 | 547 | 543 | 543 | 551 | 538 | 732,096 |
| February 10, 2026 | 545 | 548 | 548 | 555 | 541 | 653,043 |
| February 09, 2026 | 535 | 543 | 543 | 551 | 535 | 659,909 |
| February 06, 2026 | 536 | 538 | 538 | 540 | 513 | 795,202 |
| February 05, 2026 | 550 | 538 | 538 | 552 | 534 | 527,561 |
| February 04, 2026 | 535 | 550 | 550 | 553 | 535 | 418,259 |
| February 03, 2026 | 540 | 539 | 539 | 547 | 534 | 572,716 |
| February 02, 2026 | 556 | 537 | 537 | 560 | 533 | 854,072 |
| January 30, 2026 | 582 | 556 | 556 | 584 | 553 | 1.01M |
| January 29, 2026 | 576 | 582 | 582 | 584 | 551 | 987,400 |
| January 28, 2026 | 567 | 571 | 571 | 578 | 566 | 779,844 |
| January 27, 2026 | 562 | 566 | 566 | 574 | 558 | 752,845 |
| January 26, 2026 | 545 | 562 | 562 | 565 | 545 | 816,102 |
| January 23, 2026 | 529 | 545 | 545 | 550 | 529 | 717,909 |
| January 22, 2026 | 535 | 529 | 529 | 541 | 525 | 882,387 |
| January 21, 2026 | 562 | 535 | 535 | 562 | 530 | 1.35M |
| January 20, 2026 | 552 | 562 | 562 | 566 | 540 | 882,152 |
| January 19, 2026 | 558 | 552 | 552 | 563 | 550 | 823,508 |
| January 16, 2026 | 570 | 557 | 557 | 570 | 553 | 884,452 |
| January 15, 2026 | 573 | 568 | 568 | 575 | 544 | 1.06M |
| January 14, 2026 | 580 | 573 | 573 | 585 | 570 | 702,630 |
| January 13, 2026 | 589 | 579 | 579 | 592 | 571 | 1.04M |
| January 12, 2026 | 595 | 588 | 588 | 599 | 579 | 851,791 |
| January 09, 2026 | 604 | 595 | 595 | 605 | 592 | 367,718 |
| January 08, 2026 | 605 | 597 | 597 | 605 | 581 | 721,641 |
| January 07, 2026 | 610 | 605 | 605 | 621 | 596 | 686,592 |
| January 06, 2026 | 627 | 615 | 615 | 632 | 609 | 612,243 |
| January 05, 2026 | 619 | 628 | 628 | 628 | 608 | 920,899 |
| January 02, 2026 | 602 | 616 | 616 | 625 | 602 | 605,251 |
| December 30, 2025 | 605 | 601 | 601 | 619 | 599 | 568,541 |
| December 29, 2025 | 610 | 605 | 605 | 613 | 581 | 737,502 |
| December 26, 2025 | 585 | 583 | 583 | 594 | 581 | 585,056 |
| December 24, 2025 | 590 | 585 | 585 | 592 | 581 | 488,236 |
| December 23, 2025 | 615 | 588 | 588 | 617 | 587 | 975,001 |
| December 22, 2025 | 602 | 614 | 614 | 622 | 602 | 555,567 |
| December 19, 2025 | 602 | 601 | 601 | 609 | 592 | 907,672 |
| December 18, 2025 | 619 | 602 | 602 | 619 | 600 | 819,977 |
| December 17, 2025 | 630 | 620 | 620 | 669 | 619 | 2.47M |
| December 16, 2025 | 621 | 611 | 611 | 626 | 571 | 1.14M |
| December 15, 2025 | 635 | 620 | 620 | 642 | 620 | 680,274 |
| December 12, 2025 | 655 | 635 | 635 | 655 | 625 | 832,641 |
| December 11, 2025 | 624 | 644 | 644 | 657 | 623 | 1.59M |
| December 10, 2025 | 642 | 623 | 623 | 642 | 616 | 1.13M |
| December 09, 2025 | 645 | 642 | 642 | 658 | 635 | 1.28M |
| December 08, 2025 | 666 | 644 | 644 | 666 | 633 | 2.02M |
| December 05, 2025 | 667 | 663 | 663 | 675 | 650 | 2.4M |
| December 04, 2025 | 636 | 666 | 666 | 718 | 626 | 10.4M |
| December 03, 2025 | 637 | 627 | 627 | 640 | 620 | 1M |
| December 02, 2025 | 624 | 632 | 632 | 634 | 609 | 1.5M |
| December 01, 2025 | 601 | 630 | 630 | 635 | 598 | 1.98M |
| November 28, 2025 | 567 | 601 | 601 | 610 | 567 | 1.92M |
| November 27, 2025 | 564 | 567 | 567 | 570 | 557 | 598,949 |
| November 26, 2025 | 545 | 562 | 562 | 563 | 545 | 616,981 |
| November 25, 2025 | 557 | 545 | 545 | 567 | 541 | 812,266 |
| November 24, 2025 | 573 | 555 | 555 | 580 | 551 | 1.05M |
| November 21, 2025 | 589 | 571 | 571 | 599 | 571 | 1.42M |