380.00
-7(-1.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 387 | 380 | 380 | 391 | 370 | 2.01M |
| February 19, 2026 | 401 | 387 | 387 | 415 | 383 | 1.69M |
| February 13, 2026 | 440 | 401 | 401 | 440 | 385 | 5.61M |
| February 12, 2026 | 462 | 446 | 446 | 462 | 444 | 1.17M |
| February 11, 2026 | 460 | 460 | 460 | 467 | 453 | 998,548 |
| February 10, 2026 | 470 | 454 | 454 | 475 | 433 | 4.46M |
| February 09, 2026 | 481 | 470 | 470 | 490 | 468 | 2.29M |
| February 06, 2026 | 479 | 475 | 475 | 482 | 466 | 586,504 |
| February 05, 2026 | 490 | 485 | 485 | 493 | 477 | 1.07M |
| February 04, 2026 | 521 | 490 | 490 | 522 | 481 | 2.12M |
| February 03, 2026 | 518 | 521 | 521 | 521 | 503 | 511,812 |
| February 02, 2026 | 539 | 518 | 518 | 542 | 511 | 376,092 |
| January 30, 2026 | 563 | 540 | 540 | 563 | 535 | 537,728 |
| January 29, 2026 | 531 | 563 | 563 | 566 | 509 | 1.34M |
| January 28, 2026 | 517 | 526 | 526 | 539 | 515 | 874,264 |
| January 27, 2026 | 507 | 517 | 517 | 526 | 499 | 795,219 |
| January 26, 2026 | 490 | 507 | 507 | 508 | 488 | 734,960 |
| January 23, 2026 | 473 | 484 | 484 | 492 | 467 | 697,051 |
| January 22, 2026 | 470 | 469 | 469 | 474 | 463 | 525,592 |
| January 21, 2026 | 498 | 466 | 466 | 498 | 460 | 890,021 |
| January 20, 2026 | 472 | 490 | 490 | 500 | 472 | 781,330 |
| January 19, 2026 | 494 | 475 | 475 | 498 | 471 | 804,946 |
| January 16, 2026 | 501 | 494 | 494 | 505 | 489 | 735,845 |
| January 15, 2026 | 510 | 501 | 501 | 511 | 493 | 696,057 |
| January 14, 2026 | 506 | 510 | 510 | 513 | 501 | 289,116 |
| January 13, 2026 | 526 | 506 | 506 | 526 | 505 | 771,581 |
| January 12, 2026 | 515 | 527 | 527 | 542 | 515 | 506,475 |
| January 09, 2026 | 520 | 515 | 515 | 520 | 509 | 141,630 |
| January 08, 2026 | 531 | 515 | 515 | 531 | 514 | 385,371 |
| January 07, 2026 | 531 | 523 | 523 | 539 | 517 | 353,784 |
| January 06, 2026 | 535 | 531 | 531 | 552 | 529 | 455,128 |
| January 05, 2026 | 537 | 533 | 533 | 539 | 529 | 384,584 |
| January 02, 2026 | 519 | 537 | 537 | 550 | 519 | 381,172 |
| December 30, 2025 | 530 | 519 | 519 | 533 | 515 | 330,666 |
| December 29, 2025 | 491 | 530 | 530 | 539 | 491 | 531,035 |
| December 26, 2025 | 554 | 543 | 543 | 556 | 538 | 587,104 |
| December 24, 2025 | 563 | 554 | 554 | 570 | 552 | 308,912 |
| December 23, 2025 | 575 | 559 | 559 | 578 | 557 | 351,776 |
| December 22, 2025 | 584 | 575 | 575 | 586 | 572 | 403,482 |
| December 19, 2025 | 582 | 584 | 584 | 594 | 576 | 182,819 |
| December 18, 2025 | 589 | 586 | 586 | 595 | 579 | 234,991 |
| December 17, 2025 | 599 | 592 | 592 | 606 | 583 | 341,680 |
| December 16, 2025 | 600 | 593 | 593 | 610 | 588 | 338,806 |
| December 15, 2025 | 613 | 594 | 594 | 620 | 592 | 593,529 |
| December 12, 2025 | 623 | 610 | 610 | 625 | 598 | 589,344 |
| December 11, 2025 | 658 | 618 | 618 | 663 | 605 | 1.35M |
| December 10, 2025 | 618 | 644 | 644 | 660 | 609 | 1.58M |
| December 09, 2025 | 605 | 618 | 618 | 626 | 588 | 1.23M |
| December 08, 2025 | 588 | 599 | 599 | 612 | 588 | 822,080 |
| December 05, 2025 | 587 | 588 | 588 | 590 | 561 | 163,761 |
| December 04, 2025 | 586 | 583 | 583 | 593 | 576 | 202,030 |
| December 03, 2025 | 605 | 586 | 586 | 611 | 586 | 508,250 |
| December 02, 2025 | 591 | 602 | 602 | 611 | 582 | 704,453 |
| December 01, 2025 | 593 | 590 | 590 | 593 | 573 | 350,450 |
| November 28, 2025 | 583 | 583 | 583 | 592 | 566 | 513,668 |
| November 27, 2025 | 570 | 569 | 569 | 584 | 561 | 249,420 |
| November 26, 2025 | 550 | 560 | 560 | 562 | 550 | 146,905 |
| November 25, 2025 | 541 | 550 | 550 | 565 | 541 | 164,892 |
| November 24, 2025 | 564 | 545 | 545 | 564 | 539 | 273,402 |
| November 21, 2025 | 580 | 558 | 558 | 580 | 556 | 297,838 |