786.00
-4(-0.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 785 | 786 | 786 | 795 | 774 | 167,594 |
| February 19, 2026 | 790 | 790 | 790 | 794 | 777 | 108,213 |
| February 13, 2026 | 806 | 793 | 793 | 806 | 788 | 81,762 |
| February 12, 2026 | 812 | 809 | 809 | 815 | 802 | 53,166 |
| February 11, 2026 | 812 | 814 | 814 | 817 | 805 | 27,188 |
| February 10, 2026 | 823 | 813 | 813 | 823 | 806 | 23,520 |
| February 09, 2026 | 802 | 820 | 820 | 820 | 790 | 82,261 |
| February 06, 2026 | 820 | 802 | 802 | 820 | 780 | 75,007 |
| February 05, 2026 | 797 | 820 | 820 | 843 | 791 | 176,879 |
| February 04, 2026 | 792 | 796 | 796 | 799 | 782 | 52,031 |
| February 03, 2026 | 805 | 795 | 795 | 812 | 777 | 78,926 |
| February 02, 2026 | 808 | 803 | 803 | 809 | 798 | 94,532 |
| January 30, 2026 | 829 | 810 | 810 | 829 | 808 | 97,298 |
| January 29, 2026 | 819 | 824 | 824 | 830 | 818 | 54,875 |
| January 28, 2026 | 820 | 825 | 825 | 830 | 811 | 112,122 |
| January 27, 2026 | 833 | 820 | 820 | 833 | 811 | 47,965 |
| January 26, 2026 | 813 | 820 | 820 | 831 | 812 | 77,685 |
| January 23, 2026 | 812 | 820 | 820 | 822 | 807 | 51,028 |
| January 22, 2026 | 814 | 812 | 812 | 817 | 800 | 62,334 |
| January 21, 2026 | 821 | 814 | 814 | 821 | 805 | 12,698 |
| January 20, 2026 | 809 | 815 | 815 | 821 | 806 | 31,260 |
| January 19, 2026 | 838 | 809 | 809 | 838 | 806 | 58,899 |
| January 16, 2026 | 827 | 830 | 830 | 830 | 820 | 27,957 |
| January 15, 2026 | 817 | 827 | 827 | 827 | 813 | 34,278 |
| January 14, 2026 | 833 | 819 | 819 | 836 | 817 | 51,330 |
| January 13, 2026 | 835 | 833 | 833 | 835 | 823 | 19,254 |
| January 12, 2026 | 841 | 833 | 833 | 849 | 828 | 35,154 |
| January 09, 2026 | 865 | 846 | 846 | 865 | 840 | 21,733 |
| January 08, 2026 | 873 | 860 | 860 | 879 | 858 | 16,138 |
| January 07, 2026 | 875 | 873 | 873 | 939 | 860 | 95,885 |
| January 06, 2026 | 869 | 875 | 875 | 880 | 867 | 33,506 |
| January 05, 2026 | 878 | 872 | 872 | 880 | 870 | 14,330 |
| January 02, 2026 | 878 | 878 | 878 | 878 | 869 | 16,827 |
| December 30, 2025 | 910 | 878 | 878 | 910 | 877 | 14,796 |
| December 29, 2025 | 906 | 892 | 892 | 933 | 880 | 26,410 |
| December 26, 2025 | 920 | 905 | 905 | 927 | 886 | 45,632 |
| December 24, 2025 | 920 | 920 | 920 | 933 | 905 | 25,548 |
| December 23, 2025 | 936 | 924 | 924 | 936 | 919 | 71,184 |
| December 22, 2025 | 929 | 928 | 928 | 936 | 919 | 22,529 |
| December 19, 2025 | 919 | 929 | 929 | 929 | 916 | 29,858 |
| December 18, 2025 | 913 | 914 | 914 | 960 | 900 | 112,675 |
| December 17, 2025 | 891 | 901 | 901 | 908 | 883 | 33,495 |
| December 16, 2025 | 905 | 892 | 892 | 905 | 883 | 39,003 |
| December 15, 2025 | 889 | 893 | 893 | 896 | 880 | 17,274 |
| December 12, 2025 | 868 | 889 | 889 | 893 | 860 | 57,287 |
| December 11, 2025 | 870 | 869 | 869 | 875 | 850 | 21,242 |
| December 10, 2025 | 867 | 861 | 861 | 867 | 850 | 19,878 |
| December 09, 2025 | 869 | 863 | 863 | 869 | 852 | 9,237 |
| December 08, 2025 | 870 | 870 | 870 | 870 | 861 | 16,676 |
| December 05, 2025 | 867 | 873 | 873 | 879 | 852 | 29,332 |
| December 04, 2025 | 857 | 867 | 867 | 870 | 847 | 36,809 |
| December 03, 2025 | 870 | 857 | 857 | 870 | 842 | 35,767 |
| December 02, 2025 | 859 | 860 | 860 | 876 | 843 | 34,560 |
| December 01, 2025 | 853 | 845 | 845 | 853 | 845 | 6,706 |
| November 28, 2025 | 870 | 844 | 844 | 870 | 844 | 25,300 |
| November 27, 2025 | 850 | 855 | 855 | 856 | 841 | 27,786 |
| November 26, 2025 | 857 | 850 | 850 | 857 | 831 | 99,137 |
| November 25, 2025 | 840 | 857 | 857 | 858 | 832 | 25,074 |
| November 24, 2025 | 868 | 840 | 840 | 870 | 837 | 36,380 |
| November 21, 2025 | 886 | 868 | 868 | 889 | 854 | 32,190 |