824.00
-15(-1.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 839 | 824 | 824 | 853 | 812 | 1.79M |
| February 19, 2026 | 821 | 839 | 839 | 840 | 803 | 1.63M |
| February 13, 2026 | 800 | 813 | 813 | 818 | 790 | 1.09M |
| February 12, 2026 | 793 | 809 | 809 | 815 | 783 | 1.51M |
| February 11, 2026 | 789 | 789 | 789 | 792 | 775 | 945,874 |
| February 10, 2026 | 768 | 787 | 787 | 791 | 764 | 1.43M |
| February 09, 2026 | 776 | 768 | 768 | 799 | 762 | 1.43M |
| February 06, 2026 | 760 | 765 | 765 | 768 | 732 | 1.18M |
| February 05, 2026 | 768 | 760 | 760 | 778 | 754 | 1.27M |
| February 04, 2026 | 810 | 770 | 770 | 810 | 760 | 3.35M |
| February 03, 2026 | 692 | 795 | 795 | 869 | 682 | 25.14M |
| February 02, 2026 | 675 | 676 | 676 | 728 | 665 | 1.2M |
| January 30, 2026 | 681 | 675 | 675 | 684 | 668 | 724,175 |
| January 29, 2026 | 683 | 681 | 681 | 683 | 663 | 689,450 |
| January 28, 2026 | 693 | 683 | 683 | 694 | 680 | 898,093 |
| January 27, 2026 | 707 | 696 | 696 | 707 | 691 | 736,418 |
| January 26, 2026 | 730 | 706 | 706 | 730 | 705 | 837,010 |
| January 23, 2026 | 711 | 723 | 723 | 737 | 711 | 572,654 |
| January 22, 2026 | 724 | 716 | 716 | 726 | 708 | 347,544 |
| January 21, 2026 | 723 | 723 | 723 | 732 | 696 | 478,586 |
| January 20, 2026 | 708 | 723 | 723 | 730 | 695 | 619,084 |
| January 19, 2026 | 691 | 704 | 704 | 705 | 686 | 483,726 |
| January 16, 2026 | 698 | 694 | 694 | 699 | 685 | 717,371 |
| January 15, 2026 | 705 | 697 | 697 | 706 | 693 | 350,909 |
| January 14, 2026 | 705 | 708 | 708 | 711 | 698 | 420,258 |
| January 13, 2026 | 701 | 701 | 701 | 703 | 693 | 252,244 |
| January 12, 2026 | 696 | 700 | 700 | 703 | 691 | 277,933 |
| January 09, 2026 | 699 | 696 | 696 | 702 | 689 | 296,786 |
| January 08, 2026 | 715 | 697 | 697 | 715 | 685 | 503,935 |
| January 07, 2026 | 729 | 707 | 707 | 729 | 705 | 711,951 |
| January 06, 2026 | 724 | 729 | 729 | 731 | 717 | 432,994 |
| January 05, 2026 | 728 | 730 | 730 | 733 | 725 | 326,590 |
| January 02, 2026 | 738 | 734 | 734 | 749 | 725 | 399,562 |
| December 30, 2025 | 730 | 744 | 744 | 767 | 723 | 863,478 |
| December 29, 2025 | 733 | 736 | 736 | 736 | 720 | 239,655 |
| December 26, 2025 | 744 | 732 | 732 | 744 | 716 | 538,714 |
| December 24, 2025 | 753 | 748 | 748 | 753 | 731 | 433,492 |
| December 23, 2025 | 767 | 757 | 757 | 767 | 744 | 614,394 |
| December 22, 2025 | 755 | 767 | 767 | 778 | 754 | 840,373 |
| December 19, 2025 | 753 | 759 | 759 | 772 | 740 | 625,381 |
| December 18, 2025 | 750 | 752 | 752 | 759 | 714 | 1.19M |
| December 17, 2025 | 743 | 758 | 758 | 774 | 729 | 1.79M |
| December 16, 2025 | 729 | 742 | 742 | 766 | 713 | 2.09M |
| December 15, 2025 | 729 | 729 | 729 | 773 | 709 | 2.56M |
| December 12, 2025 | 673 | 729 | 729 | 788 | 673 | 8.42M |
| December 11, 2025 | 665 | 673 | 673 | 692 | 662 | 1.17M |
| December 10, 2025 | 668 | 661 | 661 | 673 | 657 | 383,960 |
| December 09, 2025 | 681 | 673 | 673 | 682 | 665 | 409,927 |
| December 08, 2025 | 702 | 684 | 684 | 703 | 680 | 894,790 |
| December 05, 2025 | 668 | 700 | 700 | 737 | 666 | 5.11M |
| December 04, 2025 | 658 | 668 | 668 | 668 | 655 | 427,419 |
| December 03, 2025 | 649 | 661 | 661 | 662 | 646 | 443,450 |
| December 02, 2025 | 647 | 649 | 649 | 651 | 641 | 117,557 |
| December 01, 2025 | 648 | 647 | 647 | 651 | 642 | 176,004 |
| November 28, 2025 | 645 | 645 | 645 | 648 | 640 | 142,438 |
| November 27, 2025 | 645 | 644 | 644 | 648 | 638 | 144,857 |
| November 26, 2025 | 642 | 645 | 645 | 649 | 638 | 214,091 |
| November 25, 2025 | 649 | 642 | 642 | 651 | 631 | 263,374 |
| November 24, 2025 | 650 | 648 | 648 | 654 | 640 | 119,595 |
| November 21, 2025 | 652 | 647 | 647 | 652 | 630 | 208,931 |