785.00
-11(-1.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 796 | 785 | 785 | 804 | 780 | 235,633 |
| February 19, 2026 | 795 | 796 | 796 | 798 | 779 | 310,086 |
| February 13, 2026 | 809 | 795 | 795 | 809 | 790 | 310,123 |
| February 12, 2026 | 815 | 809 | 809 | 815 | 800 | 172,272 |
| February 11, 2026 | 823 | 815 | 815 | 832 | 809 | 100,471 |
| February 10, 2026 | 813 | 823 | 823 | 827 | 800 | 121,529 |
| February 09, 2026 | 800 | 808 | 808 | 825 | 800 | 153,813 |
| February 06, 2026 | 806 | 800 | 800 | 812 | 797 | 201,255 |
| February 05, 2026 | 816 | 813 | 813 | 832 | 807 | 101,553 |
| February 04, 2026 | 824 | 816 | 816 | 824 | 811 | 171,384 |
| February 03, 2026 | 820 | 824 | 824 | 839 | 815 | 79,279 |
| February 02, 2026 | 842 | 824 | 824 | 850 | 824 | 167,362 |
| January 30, 2026 | 845 | 842 | 842 | 848 | 841 | 87,228 |
| January 29, 2026 | 842 | 845 | 845 | 848 | 830 | 135,261 |
| January 28, 2026 | 847 | 842 | 842 | 848 | 836 | 113,098 |
| January 27, 2026 | 845 | 847 | 847 | 847 | 828 | 124,994 |
| January 26, 2026 | 833 | 842 | 842 | 848 | 825 | 248,693 |
| January 23, 2026 | 835 | 832 | 832 | 848 | 828 | 72,256 |
| January 22, 2026 | 843 | 835 | 835 | 848 | 835 | 77,435 |
| January 21, 2026 | 853 | 843 | 843 | 858 | 839 | 78,697 |
| January 20, 2026 | 838 | 853 | 853 | 859 | 837 | 89,875 |
| January 19, 2026 | 864 | 845 | 845 | 864 | 822 | 120,859 |
| January 16, 2026 | 815 | 845 | 845 | 868 | 815 | 274,896 |
| January 15, 2026 | 804 | 814 | 814 | 815 | 794 | 129,674 |
| January 14, 2026 | 793 | 799 | 799 | 805 | 788 | 74,186 |
| January 13, 2026 | 789 | 800 | 800 | 802 | 783 | 98,872 |
| January 12, 2026 | 781 | 789 | 789 | 800 | 781 | 105,507 |
| January 09, 2026 | 788 | 788 | 788 | 794 | 780 | 77,341 |
| January 08, 2026 | 800 | 788 | 788 | 801 | 780 | 131,370 |
| January 07, 2026 | 803 | 799 | 799 | 807 | 785 | 69,222 |
| January 06, 2026 | 800 | 802 | 802 | 808 | 794 | 57,578 |
| January 05, 2026 | 800 | 800 | 800 | 804 | 790 | 90,428 |
| January 02, 2026 | 791 | 800 | 800 | 803 | 790 | 77,745 |
| December 30, 2025 | 808 | 789 | 789 | 811 | 784 | 147,012 |
| December 29, 2025 | 837 | 808 | 808 | 837 | 801 | 209,013 |
| December 26, 2025 | 840 | 833 | 833 | 845 | 826 | 88,264 |
| December 24, 2025 | 847 | 840 | 840 | 847 | 835 | 34,079 |
| December 23, 2025 | 843 | 842 | 842 | 848 | 839 | 37,662 |
| December 22, 2025 | 840 | 843 | 843 | 848 | 840 | 77,002 |
| December 19, 2025 | 848 | 842 | 842 | 848 | 827 | 155,384 |
| December 18, 2025 | 851 | 846 | 846 | 851 | 842 | 48,223 |
| December 17, 2025 | 855 | 851 | 851 | 855 | 845 | 56,450 |
| December 16, 2025 | 857 | 853 | 853 | 859 | 842 | 93,948 |
| December 15, 2025 | 860 | 857 | 857 | 867 | 851 | 118,666 |
| December 12, 2025 | 862 | 860 | 860 | 865 | 850 | 61,939 |
| December 11, 2025 | 863 | 862 | 862 | 863 | 857 | 32,961 |
| December 10, 2025 | 863 | 863 | 863 | 866 | 860 | 16,212 |
| December 09, 2025 | 889 | 863 | 863 | 890 | 862 | 48,941 |
| December 08, 2025 | 867 | 864 | 864 | 900 | 836 | 161,283 |
| December 05, 2025 | 870 | 867 | 867 | 870 | 860 | 31,133 |
| December 04, 2025 | 862 | 866 | 866 | 870 | 856 | 99,277 |
| December 03, 2025 | 865 | 862 | 862 | 871 | 859 | 67,692 |
| December 02, 2025 | 861 | 870 | 870 | 870 | 861 | 58,914 |
| December 01, 2025 | 868 | 861 | 861 | 870 | 857 | 77,140 |
| November 28, 2025 | 865 | 864 | 864 | 879 | 834 | 80,133 |
| November 27, 2025 | 871 | 864 | 864 | 885 | 862 | 148,904 |
| November 26, 2025 | 877 | 879 | 879 | 886 | 875 | 53,139 |
| November 25, 2025 | 884 | 884 | 884 | 890 | 863 | 153,427 |
| November 24, 2025 | 884 | 886 | 886 | 891 | 879 | 51,676 |
| November 21, 2025 | 901 | 882 | 882 | 901 | 880 | 61,871 |