568.00
+21(+3.84%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 550 | 568 | 568 | 580 | 550 | 635,367 |
| February 19, 2026 | 532 | 547 | 547 | 560 | 532 | 706,094 |
| February 13, 2026 | 606 | 531 | 531 | 606 | 513 | 3.2M |
| February 12, 2026 | 606 | 606 | 606 | 624 | 602 | 311,521 |
| February 11, 2026 | 596 | 602 | 602 | 627 | 574 | 583,801 |
| February 10, 2026 | 601 | 584 | 584 | 617 | 571 | 643,468 |
| February 09, 2026 | 602 | 599 | 599 | 618 | 590 | 722,697 |
| February 06, 2026 | 605 | 599 | 599 | 629 | 580 | 585,151 |
| February 05, 2026 | 626 | 603 | 603 | 626 | 597 | 671,538 |
| February 04, 2026 | 643 | 627 | 627 | 670 | 616 | 718,436 |
| February 03, 2026 | 639 | 643 | 643 | 680 | 626 | 445,728 |
| February 02, 2026 | 675 | 639 | 639 | 675 | 637 | 480,211 |
| January 30, 2026 | 680 | 662 | 662 | 685 | 630 | 1.38M |
| January 29, 2026 | 695 | 688 | 688 | 698 | 670 | 625,740 |
| January 28, 2026 | 706 | 701 | 701 | 727 | 664 | 799,546 |
| January 27, 2026 | 740 | 704 | 704 | 740 | 693 | 821,782 |
| January 26, 2026 | 751 | 729 | 729 | 788 | 723 | 732,125 |
| January 23, 2026 | 749 | 750 | 750 | 764 | 713 | 1.08M |
| January 22, 2026 | 725 | 720 | 720 | 745 | 706 | 620,194 |
| January 21, 2026 | 732 | 725 | 725 | 745 | 706 | 549,343 |
| January 20, 2026 | 794 | 734 | 734 | 824 | 731 | 1.85M |
| January 19, 2026 | 691 | 787 | 787 | 795 | 683 | 2.52M |
| January 16, 2026 | 675 | 691 | 691 | 755 | 670 | 1.63M |
| January 15, 2026 | 694 | 675 | 675 | 699 | 666 | 547,321 |
| January 14, 2026 | 709 | 694 | 694 | 711 | 684 | 395,288 |
| January 13, 2026 | 737 | 709 | 709 | 745 | 698 | 753,969 |
| January 12, 2026 | 762 | 736 | 736 | 762 | 702 | 934,727 |
| January 09, 2026 | 792 | 728 | 728 | 797 | 701 | 1.74M |
| January 08, 2026 | 760 | 792 | 792 | 850 | 755 | 5.32M |
| January 07, 2026 | 745 | 750 | 750 | 819 | 696 | 10.16M |
| January 06, 2026 | 527 | 694 | 694 | 694 | 525 | 9.84M |
| January 05, 2026 | 564 | 534 | 534 | 579 | 521 | 2.43M |
| January 02, 2026 | 633 | 564 | 564 | 633 | 550 | 2.33M |
| December 30, 2025 | 710 | 633 | 633 | 715 | 624 | 2.98M |
| December 29, 2025 | 781 | 737 | 737 | 817 | 726 | 1.15M |
| December 26, 2025 | 835 | 819 | 819 | 910 | 785 | 1.95M |
| December 24, 2025 | 800 | 848 | 848 | 895 | 783 | 3.22M |
| December 23, 2025 | 730 | 840 | 840 | 849 | 730 | 5.05M |
| December 22, 2025 | 660 | 711 | 711 | 726 | 652 | 1.01M |
| December 19, 2025 | 678 | 652 | 652 | 678 | 630 | 278,834 |
| December 18, 2025 | 673 | 659 | 659 | 673 | 650 | 496,860 |
| December 17, 2025 | 680 | 674 | 674 | 687 | 662 | 220,280 |
| December 16, 2025 | 679 | 683 | 683 | 694 | 669 | 221,756 |
| December 15, 2025 | 699 | 686 | 686 | 705 | 677 | 208,269 |
| December 12, 2025 | 700 | 692 | 692 | 700 | 679 | 274,072 |
| December 11, 2025 | 680 | 686 | 686 | 703 | 679 | 267,792 |
| December 10, 2025 | 715 | 678 | 678 | 719 | 678 | 428,561 |
| December 09, 2025 | 705 | 707 | 707 | 725 | 699 | 136,763 |
| December 08, 2025 | 741 | 705 | 705 | 741 | 698 | 265,994 |
| December 05, 2025 | 747 | 720 | 720 | 747 | 703 | 189,387 |
| December 04, 2025 | 726 | 718 | 718 | 743 | 714 | 236,367 |
| December 03, 2025 | 746 | 734 | 734 | 748 | 723 | 289,528 |
| December 02, 2025 | 732 | 745 | 745 | 765 | 725 | 394,116 |
| December 01, 2025 | 741 | 731 | 731 | 759 | 720 | 284,751 |
| November 28, 2025 | 720 | 740 | 740 | 740 | 694 | 551,700 |
| November 27, 2025 | 708 | 700 | 700 | 725 | 698 | 169,199 |
| November 26, 2025 | 700 | 700 | 700 | 708 | 679 | 208,063 |
| November 25, 2025 | 685 | 685 | 685 | 700 | 675 | 269,201 |
| November 24, 2025 | 718 | 684 | 684 | 718 | 647 | 381,416 |
| November 21, 2025 | 695 | 713 | 713 | 720 | 689 | 235,156 |