452.00
-12(-2.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 463 | 452 | 452 | 463 | 446 | 191,056 |
| February 05, 2026 | 445 | 464 | 464 | 492 | 445 | 997,309 |
| February 04, 2026 | 431 | 448 | 448 | 453 | 425 | 505,835 |
| February 03, 2026 | 419 | 432 | 432 | 459 | 419 | 661,417 |
| February 02, 2026 | 413 | 419 | 419 | 439 | 411 | 336,348 |
| January 30, 2026 | 413 | 415 | 415 | 418 | 407 | 302,851 |
| January 29, 2026 | 419 | 412 | 412 | 422 | 409 | 310,826 |
| January 28, 2026 | 414 | 415 | 415 | 422 | 405 | 328,920 |
| January 27, 2026 | 428 | 414 | 414 | 428 | 407 | 478,772 |
| January 26, 2026 | 422 | 429 | 429 | 429 | 405 | 745,383 |
| January 23, 2026 | 420 | 422 | 422 | 422 | 407 | 316,384 |
| January 22, 2026 | 417 | 419 | 419 | 425 | 407 | 307,882 |
| January 21, 2026 | 434 | 418 | 418 | 434 | 410 | 325,246 |
| January 20, 2026 | 440 | 435 | 435 | 440 | 421 | 433,415 |
| January 19, 2026 | 442 | 440 | 440 | 446 | 434 | 127,877 |
| January 16, 2026 | 448 | 442 | 442 | 448 | 434 | 157,168 |
| January 15, 2026 | 443 | 447 | 447 | 447 | 430 | 188,771 |
| January 14, 2026 | 447 | 443 | 443 | 447 | 435 | 165,930 |
| January 13, 2026 | 447 | 446 | 446 | 449 | 438 | 199,902 |
| January 12, 2026 | 457 | 447 | 447 | 457 | 443 | 184,528 |
| January 09, 2026 | 460 | 457 | 457 | 460 | 447 | 161,335 |
| January 08, 2026 | 463 | 460 | 460 | 469 | 447 | 331,494 |
| January 07, 2026 | 468 | 467 | 467 | 469 | 451 | 191,855 |
| January 06, 2026 | 469 | 467 | 467 | 469 | 453 | 281,623 |
| January 05, 2026 | 457 | 467 | 467 | 473 | 448 | 346,082 |
| January 02, 2026 | 450 | 457 | 457 | 461 | 447 | 139,318 |
| December 30, 2025 | 458 | 456 | 456 | 458 | 447 | 68,931 |
| December 29, 2025 | 465 | 458 | 458 | 470 | 447 | 301,889 |
| December 26, 2025 | 469 | 460 | 460 | 469 | 450 | 220,220 |
| December 24, 2025 | 465 | 466 | 466 | 470 | 456 | 86,800 |
| December 23, 2025 | 474 | 470 | 470 | 474 | 449 | 406,500 |
| December 22, 2025 | 485 | 473 | 473 | 485 | 470 | 101,651 |
| December 19, 2025 | 466 | 484 | 484 | 484 | 460 | 188,982 |
| December 18, 2025 | 466 | 469 | 469 | 472 | 458 | 89,047 |
| December 17, 2025 | 467 | 466 | 466 | 471 | 459 | 218,922 |
| December 16, 2025 | 476 | 472 | 472 | 478 | 460 | 214,308 |
| December 15, 2025 | 472 | 473 | 473 | 477 | 468 | 175,487 |
| December 12, 2025 | 484 | 477 | 477 | 487 | 472 | 119,038 |
| December 11, 2025 | 488 | 484 | 484 | 489 | 470 | 165,241 |
| December 10, 2025 | 487 | 489 | 489 | 490 | 473 | 117,636 |
| December 09, 2025 | 484 | 487 | 487 | 488 | 470 | 42,111 |
| December 08, 2025 | 484 | 483 | 483 | 487 | 459 | 291,761 |
| December 05, 2025 | 485 | 485 | 485 | 486 | 476 | 149,079 |
| December 04, 2025 | 490 | 486 | 486 | 492 | 478 | 190,092 |
| December 03, 2025 | 482 | 490 | 490 | 491 | 480 | 105,357 |
| December 02, 2025 | 472 | 490 | 490 | 490 | 467 | 139,959 |
| December 01, 2025 | 477 | 472 | 472 | 477 | 466 | 92,769 |
| November 28, 2025 | 465 | 474 | 474 | 475 | 461 | 173,057 |
| November 27, 2025 | 473 | 465 | 465 | 473 | 465 | 57,696 |
| November 26, 2025 | 472 | 468 | 468 | 474 | 463 | 97,874 |
| November 25, 2025 | 460 | 468 | 468 | 471 | 454 | 78,987 |
| November 24, 2025 | 468 | 464 | 464 | 469 | 453 | 179,802 |
| November 21, 2025 | 471 | 463 | 463 | 471 | 456 | 108,953 |
| November 20, 2025 | 452 | 469 | 469 | 470 | 451 | 199,678 |
| November 19, 2025 | 458 | 452 | 452 | 459 | 450 | 127,413 |
| November 18, 2025 | 464 | 458 | 458 | 468 | 446 | 240,205 |
| November 17, 2025 | 491 | 469 | 469 | 492 | 461 | 302,952 |
| November 14, 2025 | 504 | 492 | 492 | 505 | 482 | 199,035 |
| November 13, 2025 | 501 | 504 | 504 | 507 | 485 | 175,467 |
| November 12, 2025 | 470 | 507 | 507 | 510 | 460 | 687,624 |