172.00
-3(-1.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 179 | 172 | 172 | 205 | 164 | 154.87M |
| February 19, 2026 | 146 | 175 | 175 | 187 | 146 | 202.9M |
| February 13, 2026 | 147 | 144 | 144 | 148 | 143 | 6.27M |
| February 12, 2026 | 151 | 148 | 148 | 152 | 148 | 3.64M |
| February 11, 2026 | 148 | 151 | 151 | 152 | 147 | 5.26M |
| February 10, 2026 | 147 | 148 | 148 | 150 | 147 | 3.08M |
| February 09, 2026 | 146 | 147 | 147 | 150 | 146 | 5.03M |
| February 06, 2026 | 158 | 146 | 146 | 160 | 145 | 16.88M |
| February 05, 2026 | 147 | 153 | 153 | 159 | 146 | 20.07M |
| February 04, 2026 | 142 | 145 | 145 | 148 | 141 | 6.17M |
| February 03, 2026 | 140 | 141 | 141 | 143 | 140 | 2.73M |
| February 02, 2026 | 144 | 141 | 141 | 144 | 141 | 3.86M |
| January 30, 2026 | 143 | 144 | 144 | 146 | 142 | 3.74M |
| January 29, 2026 | 144 | 144 | 144 | 145 | 143 | 3.43M |
| January 28, 2026 | 144 | 144 | 144 | 145 | 143 | 1.61M |
| January 27, 2026 | 144 | 144 | 144 | 145 | 143 | 2.09M |
| January 26, 2026 | 145 | 144 | 144 | 145 | 143 | 1.99M |
| January 23, 2026 | 145 | 145 | 145 | 145 | 143 | 1.85M |
| January 22, 2026 | 145 | 145 | 145 | 147 | 144 | 2.33M |
| January 21, 2026 | 148 | 145 | 145 | 149 | 143 | 3.43M |
| January 20, 2026 | 144 | 147 | 147 | 149 | 143 | 4.03M |
| January 19, 2026 | 145 | 144 | 144 | 145 | 143 | 1.59M |
| January 16, 2026 | 145 | 145 | 145 | 146 | 144 | 1.21M |
| January 15, 2026 | 146 | 145 | 145 | 146 | 144 | 962,196 |
| January 14, 2026 | 146 | 146 | 146 | 146 | 145 | 667,810 |
| January 13, 2026 | 146 | 146 | 146 | 147 | 145 | 1.25M |
| January 12, 2026 | 147 | 146 | 146 | 147 | 146 | 698,740 |
| January 09, 2026 | 146 | 147 | 147 | 148 | 146 | 1.31M |
| January 08, 2026 | 148 | 146 | 146 | 149 | 145 | 2.09M |
| January 07, 2026 | 148 | 148 | 148 | 149 | 147 | 2.27M |
| January 06, 2026 | 148 | 148 | 148 | 149 | 148 | 1.34M |
| January 05, 2026 | 150 | 148 | 148 | 150 | 148 | 1.47M |
| January 02, 2026 | 149 | 150 | 150 | 150 | 148 | 723,889 |
| December 30, 2025 | 149 | 149 | 149 | 150 | 148 | 621,442 |
| December 29, 2025 | 150 | 149 | 149 | 150 | 148 | 935,899 |
| December 26, 2025 | 151 | 149 | 149 | 152 | 149 | 1.27M |
| December 24, 2025 | 151 | 151 | 151 | 151 | 149 | 928,271 |
| December 23, 2025 | 152 | 150 | 150 | 153 | 150 | 703,441 |
| December 22, 2025 | 152 | 151 | 151 | 153 | 151 | 781,362 |
| December 19, 2025 | 153 | 153 | 153 | 153 | 152 | 655,858 |
| December 18, 2025 | 153 | 153 | 153 | 154 | 152 | 887,039 |
| December 17, 2025 | 153 | 153 | 153 | 154 | 153 | 1.04M |
| December 16, 2025 | 153 | 153 | 153 | 155 | 153 | 1.21M |
| December 15, 2025 | 153 | 153 | 153 | 154 | 152 | 1.1M |
| December 12, 2025 | 153 | 153 | 153 | 154 | 152 | 879,677 |
| December 11, 2025 | 152 | 154 | 154 | 155 | 152 | 1.86M |
| December 10, 2025 | 152 | 152 | 152 | 154 | 152 | 855,769 |
| December 09, 2025 | 151 | 152 | 152 | 153 | 150 | 1.54M |
| December 08, 2025 | 152 | 151 | 151 | 153 | 151 | 766,511 |
| December 05, 2025 | 153 | 152 | 152 | 153 | 152 | 603,697 |
| December 04, 2025 | 152 | 153 | 153 | 154 | 152 | 990,186 |
| December 03, 2025 | 154 | 152 | 152 | 154 | 152 | 1.19M |
| December 02, 2025 | 152 | 153 | 153 | 154 | 151 | 1.54M |
| December 01, 2025 | 153 | 152 | 152 | 154 | 152 | 1.03M |
| November 28, 2025 | 150 | 153 | 153 | 154 | 150 | 3.01M |
| November 27, 2025 | 151 | 150 | 150 | 152 | 150 | 628,656 |
| November 26, 2025 | 151 | 151 | 151 | 152 | 151 | 1.06M |
| November 25, 2025 | 149 | 152 | 152 | 152 | 149 | 2.36M |
| November 24, 2025 | 149 | 149 | 149 | 151 | 149 | 1.49M |
| November 21, 2025 | 149 | 149 | 149 | 151 | 148 | 1.64M |