591.00
+136(+29.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 462 | 591 | 591 | 591 | 448 | 96.83M |
| February 19, 2026 | 465 | 455 | 455 | 465 | 439 | 11.16M |
| February 13, 2026 | 428 | 456 | 456 | 510 | 427 | 49.68M |
| February 12, 2026 | 471 | 437 | 437 | 471 | 432 | 14.63M |
| February 11, 2026 | 433 | 467 | 467 | 540 | 422 | 89.89M |
| February 10, 2026 | 448 | 433 | 433 | 448 | 427 | 17.73M |
| February 09, 2026 | 491 | 460 | 460 | 504 | 443 | 30.35M |
| February 06, 2026 | 523 | 491 | 491 | 578 | 470 | 155.13M |
| February 05, 2026 | 446 | 445 | 445 | 540 | 422 | 193.39M |
| February 04, 2026 | 319 | 416 | 416 | 416 | 318 | 30.96M |
| February 03, 2026 | 311 | 320 | 320 | 320 | 311 | 1.3M |
| February 02, 2026 | 316 | 310 | 310 | 318 | 309 | 1.39M |
| January 30, 2026 | 324 | 317 | 317 | 324 | 311 | 2.93M |
| January 29, 2026 | 326 | 323 | 323 | 326 | 320 | 1.55M |
| January 28, 2026 | 324 | 325 | 325 | 350 | 321 | 2.82M |
| January 27, 2026 | 327 | 324 | 324 | 328 | 321 | 964,591 |
| January 26, 2026 | 325 | 326 | 326 | 327 | 322 | 555,000 |
| January 23, 2026 | 324 | 325 | 325 | 327 | 318 | 793,316 |
| January 22, 2026 | 319 | 320 | 320 | 327 | 318 | 968,462 |
| January 21, 2026 | 323 | 316 | 316 | 323 | 314 | 929,499 |
| January 20, 2026 | 324 | 323 | 323 | 324 | 317 | 630,981 |
| January 19, 2026 | 316 | 321 | 321 | 326 | 314 | 824,004 |
| January 16, 2026 | 323 | 316 | 316 | 325 | 315 | 1.3M |
| January 15, 2026 | 321 | 323 | 323 | 324 | 320 | 891,928 |
| January 14, 2026 | 321 | 324 | 324 | 325 | 319 | 876,877 |
| January 13, 2026 | 326 | 321 | 321 | 328 | 319 | 1.24M |
| January 12, 2026 | 323 | 325 | 325 | 330 | 322 | 592,363 |
| January 09, 2026 | 321 | 324 | 324 | 334 | 321 | 617,365 |
| January 08, 2026 | 325 | 321 | 321 | 327 | 320 | 727,076 |
| January 07, 2026 | 332 | 326 | 326 | 333 | 322 | 1.6M |
| January 06, 2026 | 339 | 330 | 330 | 342 | 329 | 925,577 |
| January 05, 2026 | 339 | 339 | 339 | 349 | 339 | 962,905 |
| January 02, 2026 | 337 | 338 | 338 | 343 | 336 | 969,571 |
| December 30, 2025 | 335 | 339 | 339 | 342 | 335 | 442,400 |
| December 29, 2025 | 328 | 337 | 337 | 339 | 328 | 648,214 |
| December 26, 2025 | 338 | 331 | 331 | 339 | 329 | 1.18M |
| December 24, 2025 | 339 | 335 | 335 | 339 | 333 | 628,824 |
| December 23, 2025 | 344 | 335 | 335 | 347 | 330 | 1.86M |
| December 22, 2025 | 347 | 344 | 344 | 350 | 344 | 769,506 |
| December 19, 2025 | 352 | 344 | 344 | 353 | 342 | 1.58M |
| December 18, 2025 | 352 | 350 | 350 | 354 | 346 | 2.08M |
| December 17, 2025 | 354 | 352 | 352 | 359 | 349 | 1.94M |
| December 16, 2025 | 362 | 354 | 354 | 362 | 350 | 2.05M |
| December 15, 2025 | 362 | 362 | 362 | 369 | 353 | 2.07M |
| December 12, 2025 | 365 | 362 | 362 | 379 | 355 | 6.32M |
| December 11, 2025 | 329 | 365 | 365 | 394 | 328 | 22.75M |
| December 10, 2025 | 331 | 329 | 329 | 334 | 328 | 811,388 |
| December 09, 2025 | 335 | 331 | 331 | 338 | 328 | 1.37M |
| December 08, 2025 | 345 | 336 | 336 | 346 | 334 | 2.73M |
| December 05, 2025 | 341 | 348 | 348 | 361 | 337 | 5.6M |
| December 04, 2025 | 349 | 342 | 342 | 350 | 337 | 1.99M |
| December 03, 2025 | 338 | 349 | 349 | 356 | 333 | 6.24M |
| December 02, 2025 | 330 | 337 | 337 | 342 | 325 | 3.4M |
| December 01, 2025 | 335 | 327 | 327 | 337 | 326 | 2.37M |
| November 28, 2025 | 333 | 333 | 333 | 339 | 331 | 2.41M |
| November 27, 2025 | 329 | 335 | 335 | 340 | 326 | 4.31M |
| November 26, 2025 | 354 | 331 | 331 | 357 | 328 | 8.2M |
| November 25, 2025 | 342 | 347 | 347 | 366 | 329 | 20.23M |
| November 24, 2025 | 410 | 343 | 342 | 412 | 340 | 34.39M |
| November 21, 2025 | 301 | 393 | 393 | 393 | 301 | 38.54M |