261.00
+18(+7.41%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 1,222 | 1,284 | 1,284 | 1,460 | 1,210 | 1.11M |
| February 12, 2026 | 1,236 | 1,222 | 1,222 | 1,253 | 1,212 | 190,285 |
| February 11, 2026 | 1,340 | 1,236 | 1,236 | 1,340 | 1,219 | 556,258 |
| February 10, 2026 | 1,430 | 1,350 | 1,350 | 1,696 | 1,350 | 6.68M |
| February 09, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 06, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 05, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 04, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 03, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| February 02, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 30, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 29, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 28, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 27, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 26, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 23, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 22, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 21, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 20, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 19, 2026 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 0 |
| January 16, 2026 | 246 | 261 | 261 | 306 | 241 | 12.32M |
| January 15, 2026 | 243 | 243 | 243 | 246 | 232 | 554,558 |
| January 14, 2026 | 243 | 243 | 243 | 246 | 238 | 245,861 |
| January 13, 2026 | 248 | 243 | 243 | 249 | 238 | 312,893 |
| January 12, 2026 | 242 | 245 | 245 | 249 | 240 | 200,518 |
| January 09, 2026 | 243 | 242 | 242 | 247 | 240 | 161,112 |
| January 08, 2026 | 247 | 243 | 243 | 247 | 240 | 160,570 |
| January 07, 2026 | 249 | 248 | 248 | 250 | 240 | 278,651 |
| January 06, 2026 | 254 | 252 | 252 | 254 | 234 | 662,381 |
| January 05, 2026 | 254 | 254 | 254 | 259 | 253 | 202,858 |
| January 02, 2026 | 250 | 254 | 254 | 265 | 249 | 193,491 |
| December 30, 2025 | 248 | 250 | 250 | 251 | 245 | 109,952 |
| December 29, 2025 | 246 | 249 | 249 | 251 | 244 | 235,430 |
| December 26, 2025 | 249 | 246 | 246 | 250 | 243 | 405,668 |
| December 24, 2025 | 251 | 249 | 249 | 252 | 248 | 255,904 |
| December 23, 2025 | 255 | 251 | 251 | 256 | 249 | 322,254 |
| December 22, 2025 | 254 | 254 | 254 | 257 | 252 | 228,953 |
| December 19, 2025 | 253 | 253 | 253 | 254 | 250 | 222,099 |
| December 18, 2025 | 270 | 252 | 252 | 293 | 251 | 2.1M |
| December 17, 2025 | 260 | 260 | 260 | 261 | 255 | 913,631 |
| December 16, 2025 | 262 | 262 | 262 | 263 | 257 | 337,229 |
| December 15, 2025 | 264 | 261 | 261 | 264 | 260 | 253,319 |
| December 12, 2025 | 269 | 264 | 264 | 271 | 261 | 364,558 |
| December 11, 2025 | 270 | 268 | 268 | 271 | 268 | 123,794 |
| December 10, 2025 | 281 | 270 | 270 | 286 | 267 | 628,698 |
| December 09, 2025 | 273 | 280 | 280 | 292 | 268 | 313,992 |
| December 08, 2025 | 269 | 270 | 270 | 277 | 267 | 160,154 |
| December 05, 2025 | 268 | 269 | 269 | 270 | 266 | 65,692 |
| December 04, 2025 | 272 | 268 | 268 | 273 | 265 | 176,081 |
| December 03, 2025 | 273 | 272 | 272 | 276 | 270 | 55,548 |
| December 02, 2025 | 271 | 272 | 272 | 273 | 266 | 430,558 |
| December 01, 2025 | 268 | 271 | 271 | 274 | 268 | 86,411 |
| November 28, 2025 | 272 | 270 | 270 | 275 | 268 | 150,141 |
| November 27, 2025 | 274 | 272 | 272 | 276 | 266 | 369,645 |
| November 26, 2025 | 266 | 273 | 273 | 273 | 266 | 314,008 |
| November 25, 2025 | 266 | 266 | 266 | 278 | 260 | 511,100 |
| November 24, 2025 | 278 | 264 | 264 | 279 | 264 | 520,915 |
| November 21, 2025 | 268 | 278 | 278 | 294 | 266 | 702,726 |
| November 20, 2025 | 272 | 268 | 268 | 278 | 267 | 450,730 |
| November 19, 2025 | 274 | 272 | 272 | 276 | 270 | 217,297 |