310.00
+9(+2.99%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 301 | 310 | 310 | 311 | 287 | 1.3M |
| February 19, 2026 | 323 | 301 | 301 | 329 | 300 | 1.23M |
| February 13, 2026 | 345 | 326 | 326 | 345 | 324 | 750,677 |
| February 12, 2026 | 325 | 345 | 345 | 352 | 314 | 1.77M |
| February 11, 2026 | 333 | 325 | 325 | 334 | 320 | 625,974 |
| February 10, 2026 | 328 | 330 | 330 | 336 | 320 | 1.04M |
| February 09, 2026 | 343 | 343 | 343 | 364 | 331 | 1.03M |
| February 06, 2026 | 349 | 337 | 337 | 349 | 331 | 1.13M |
| February 05, 2026 | 380 | 353 | 353 | 380 | 336 | 1.81M |
| February 04, 2026 | 328 | 366 | 366 | 394 | 328 | 9.52M |
| February 03, 2026 | 330 | 328 | 328 | 341 | 321 | 848,510 |
| February 02, 2026 | 341 | 330 | 330 | 360 | 324 | 3.02M |
| January 30, 2026 | 362 | 337 | 337 | 362 | 330 | 4.16M |
| January 29, 2026 | 386 | 365 | 365 | 398 | 360 | 8.13M |
| January 28, 2026 | 494 | 378 | 378 | 544 | 364 | 35.95M |
| January 27, 2026 | 392 | 434 | 434 | 434 | 365 | 16.75M |
| January 26, 2026 | 275 | 334 | 334 | 334 | 271 | 2.81M |
| January 23, 2026 | 260 | 257 | 257 | 265 | 248 | 1.1M |
| January 22, 2026 | 260 | 258 | 258 | 262 | 252 | 537,488 |
| January 21, 2026 | 280 | 260 | 260 | 285 | 257 | 771,443 |
| January 20, 2026 | 261 | 260 | 260 | 268 | 256 | 868,481 |
| January 19, 2026 | 271 | 256 | 256 | 278 | 255 | 2.28M |
| January 16, 2026 | 289 | 286 | 286 | 295 | 280 | 348,001 |
| January 15, 2026 | 288 | 289 | 289 | 296 | 288 | 345,890 |
| January 14, 2026 | 308 | 288 | 288 | 309 | 282 | 1.53M |
| January 13, 2026 | 298 | 307 | 307 | 319 | 254 | 5.48M |
| January 12, 2026 | 306 | 309 | 309 | 309 | 304 | 157,158 |
| January 09, 2026 | 307 | 306 | 306 | 312 | 300 | 105,712 |
| January 08, 2026 | 313 | 308 | 308 | 317 | 302 | 193,491 |
| January 07, 2026 | 313 | 313 | 313 | 316 | 311 | 248,511 |
| January 06, 2026 | 324 | 316 | 316 | 324 | 305 | 203,684 |
| January 05, 2026 | 327 | 324 | 324 | 327 | 314 | 199,331 |
| January 02, 2026 | 322 | 322 | 322 | 326 | 321 | 151,982 |
| December 30, 2025 | 329 | 321 | 321 | 329 | 320 | 191,609 |
| December 29, 2025 | 329 | 330 | 330 | 330 | 322 | 242,975 |
| December 26, 2025 | 328 | 329 | 329 | 333 | 327 | 103,414 |
| December 24, 2025 | 322 | 328 | 328 | 334 | 322 | 136,940 |
| December 23, 2025 | 328 | 322 | 322 | 330 | 322 | 130,431 |
| December 22, 2025 | 326 | 328 | 328 | 333 | 324 | 123,485 |
| December 19, 2025 | 320 | 325 | 325 | 325 | 318 | 109,916 |
| December 18, 2025 | 323 | 320 | 320 | 336 | 320 | 168,857 |
| December 17, 2025 | 330 | 323 | 323 | 330 | 321 | 428,732 |
| December 16, 2025 | 339 | 334 | 334 | 339 | 326 | 165,503 |
| December 15, 2025 | 340 | 339 | 339 | 343 | 332 | 209,910 |
| December 12, 2025 | 337 | 341 | 341 | 348 | 336 | 125,368 |
| December 11, 2025 | 335 | 337 | 337 | 350 | 329 | 270,665 |
| December 10, 2025 | 332 | 332 | 332 | 335 | 326 | 154,508 |
| December 09, 2025 | 330 | 332 | 332 | 338 | 329 | 234,379 |
| December 08, 2025 | 337 | 341 | 341 | 341 | 327 | 194,787 |
| December 05, 2025 | 336 | 337 | 337 | 341 | 332 | 140,379 |
| December 04, 2025 | 333 | 339 | 339 | 354 | 332 | 486,910 |
| December 03, 2025 | 333 | 334 | 334 | 339 | 324 | 262,838 |
| December 02, 2025 | 348 | 328 | 328 | 348 | 324 | 542,655 |
| December 01, 2025 | 368 | 343 | 343 | 372 | 336 | 2.32M |
| November 28, 2025 | 308 | 325 | 325 | 325 | 305 | 390,474 |
| November 27, 2025 | 312 | 308 | 308 | 315 | 307 | 94,885 |
| November 26, 2025 | 310 | 312 | 312 | 317 | 310 | 55,989 |
| November 25, 2025 | 309 | 313 | 313 | 314 | 306 | 182,394 |
| November 24, 2025 | 312 | 309 | 309 | 315 | 307 | 153,276 |
| November 21, 2025 | 319 | 315 | 315 | 320 | 315 | 201,081 |