495.00
-18(-3.51%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 510 | 495 | 495 | 513 | 487 | 664,142 |
| February 19, 2026 | 521 | 513 | 513 | 521 | 506 | 173,136 |
| February 13, 2026 | 521 | 519 | 519 | 521 | 511 | 103,164 |
| February 12, 2026 | 515 | 521 | 521 | 526 | 515 | 140,115 |
| February 11, 2026 | 523 | 515 | 515 | 523 | 510 | 60,288 |
| February 10, 2026 | 515 | 518 | 518 | 520 | 510 | 67,878 |
| February 09, 2026 | 527 | 515 | 515 | 531 | 510 | 218,835 |
| February 06, 2026 | 526 | 527 | 527 | 529 | 516 | 94,389 |
| February 05, 2026 | 518 | 526 | 526 | 527 | 512 | 150,461 |
| February 04, 2026 | 512 | 518 | 518 | 518 | 508 | 98,339 |
| February 03, 2026 | 507 | 512 | 512 | 514 | 506 | 61,125 |
| February 02, 2026 | 510 | 509 | 509 | 513 | 500 | 99,068 |
| January 30, 2026 | 512 | 510 | 510 | 514 | 505 | 114,256 |
| January 29, 2026 | 509 | 512 | 512 | 512 | 505 | 176,136 |
| January 28, 2026 | 512 | 508 | 508 | 512 | 504 | 83,831 |
| January 27, 2026 | 508 | 509 | 509 | 511 | 501 | 69,704 |
| January 26, 2026 | 508 | 511 | 511 | 513 | 503 | 72,865 |
| January 23, 2026 | 505 | 508 | 508 | 508 | 501 | 52,959 |
| January 22, 2026 | 505 | 505 | 505 | 510 | 500 | 74,970 |
| January 21, 2026 | 511 | 505 | 505 | 512 | 503 | 54,752 |
| January 20, 2026 | 507 | 512 | 512 | 519 | 505 | 82,918 |
| January 19, 2026 | 517 | 510 | 510 | 517 | 500 | 40,906 |
| January 16, 2026 | 514 | 515 | 515 | 523 | 503 | 47,643 |
| January 15, 2026 | 515 | 514 | 514 | 519 | 509 | 30,192 |
| January 14, 2026 | 522 | 515 | 515 | 522 | 503 | 84,319 |
| January 13, 2026 | 529 | 522 | 522 | 529 | 517 | 27,157 |
| January 12, 2026 | 507 | 522 | 522 | 536 | 507 | 72,251 |
| January 09, 2026 | 506 | 511 | 511 | 515 | 506 | 104,557 |
| January 08, 2026 | 519 | 511 | 511 | 519 | 502 | 62,461 |
| January 07, 2026 | 532 | 519 | 519 | 534 | 510 | 83,364 |
| January 06, 2026 | 530 | 532 | 532 | 535 | 529 | 72,621 |
| January 05, 2026 | 534 | 531 | 531 | 534 | 525 | 95,493 |
| January 02, 2026 | 531 | 532 | 532 | 533 | 515 | 153,353 |
| December 30, 2025 | 509 | 530 | 530 | 594 | 502 | 1.17M |
| December 29, 2025 | 514 | 504 | 504 | 519 | 503 | 64,328 |
| December 26, 2025 | 519 | 514 | 514 | 524 | 514 | 70,851 |
| December 24, 2025 | 521 | 521 | 521 | 528 | 518 | 71,912 |
| December 23, 2025 | 530 | 520 | 520 | 530 | 520 | 68,107 |
| December 22, 2025 | 530 | 526 | 526 | 537 | 526 | 64,701 |
| December 19, 2025 | 535 | 532 | 532 | 536 | 522 | 86,238 |
| December 18, 2025 | 530 | 537 | 537 | 537 | 523 | 34,991 |
| December 17, 2025 | 530 | 532 | 532 | 532 | 526 | 55,537 |
| December 16, 2025 | 536 | 532 | 532 | 538 | 529 | 39,846 |
| December 15, 2025 | 531 | 537 | 537 | 537 | 525 | 35,095 |
| December 12, 2025 | 525 | 534 | 534 | 535 | 522 | 137,555 |
| December 11, 2025 | 525 | 524 | 524 | 527 | 516 | 56,940 |
| December 10, 2025 | 517 | 520 | 520 | 522 | 516 | 67,509 |
| December 09, 2025 | 520 | 520 | 520 | 520 | 515 | 54,328 |
| December 08, 2025 | 518 | 520 | 520 | 522 | 515 | 66,017 |
| December 05, 2025 | 518 | 518 | 518 | 522 | 500 | 96,355 |
| December 04, 2025 | 519 | 518 | 518 | 523 | 516 | 58,008 |
| December 03, 2025 | 520 | 519 | 519 | 522 | 516 | 70,345 |
| December 02, 2025 | 524 | 519 | 519 | 524 | 516 | 35,074 |
| December 01, 2025 | 529 | 525 | 525 | 529 | 515 | 72,806 |
| November 28, 2025 | 518 | 520 | 520 | 525 | 517 | 35,223 |
| November 27, 2025 | 520 | 518 | 518 | 524 | 518 | 28,613 |
| November 26, 2025 | 519 | 518 | 518 | 525 | 515 | 55,101 |
| November 25, 2025 | 520 | 518 | 518 | 524 | 514 | 36,807 |
| November 24, 2025 | 518 | 516 | 516 | 526 | 514 | 104,546 |
| November 21, 2025 | 480 | 518 | 518 | 529 | 480 | 360,087 |