498.00
-1(-0.20%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 495 | 498 | 498 | 505 | 488 | 478,708 |
| February 19, 2026 | 502 | 499 | 499 | 510 | 494 | 373,328 |
| February 13, 2026 | 522 | 501 | 501 | 522 | 489 | 866,424 |
| February 12, 2026 | 520 | 522 | 522 | 531 | 515 | 680,914 |
| February 11, 2026 | 518 | 517 | 517 | 520 | 509 | 155,976 |
| February 10, 2026 | 520 | 518 | 518 | 522 | 515 | 175,096 |
| February 09, 2026 | 511 | 520 | 520 | 523 | 508 | 469,663 |
| February 06, 2026 | 515 | 508 | 508 | 515 | 500 | 209,244 |
| February 05, 2026 | 519 | 516 | 516 | 519 | 511 | 124,772 |
| February 04, 2026 | 513 | 515 | 515 | 519 | 509 | 140,366 |
| February 03, 2026 | 512 | 513 | 513 | 515 | 506 | 240,801 |
| February 02, 2026 | 521 | 512 | 512 | 521 | 507 | 211,438 |
| January 30, 2026 | 527 | 521 | 521 | 530 | 517 | 486,874 |
| January 29, 2026 | 527 | 524 | 524 | 527 | 517 | 284,413 |
| January 28, 2026 | 536 | 527 | 527 | 537 | 525 | 221,536 |
| January 27, 2026 | 528 | 531 | 531 | 536 | 527 | 117,910 |
| January 26, 2026 | 547 | 531 | 531 | 547 | 523 | 139,353 |
| January 23, 2026 | 524 | 528 | 528 | 529 | 522 | 221,615 |
| January 22, 2026 | 525 | 525 | 525 | 530 | 519 | 235,643 |
| January 21, 2026 | 527 | 523 | 523 | 530 | 518 | 210,523 |
| January 20, 2026 | 541 | 531 | 531 | 550 | 527 | 164,425 |
| January 19, 2026 | 533 | 530 | 530 | 540 | 525 | 233,555 |
| January 16, 2026 | 544 | 533 | 533 | 549 | 531 | 242,284 |
| January 15, 2026 | 545 | 541 | 541 | 549 | 539 | 113,927 |
| January 14, 2026 | 545 | 545 | 545 | 551 | 539 | 104,365 |
| January 13, 2026 | 560 | 544 | 544 | 561 | 540 | 235,262 |
| January 12, 2026 | 533 | 558 | 558 | 575 | 500 | 451,479 |
| January 09, 2026 | 532 | 533 | 533 | 545 | 528 | 161,458 |
| January 08, 2026 | 534 | 536 | 536 | 536 | 520 | 165,492 |
| January 07, 2026 | 550 | 534 | 534 | 552 | 533 | 159,533 |
| January 06, 2026 | 559 | 545 | 545 | 559 | 545 | 175,193 |
| January 05, 2026 | 555 | 549 | 549 | 569 | 540 | 207,063 |
| January 02, 2026 | 546 | 550 | 550 | 565 | 540 | 344,116 |
| December 30, 2025 | 531 | 546 | 546 | 601 | 531 | 1.82M |
| December 29, 2025 | 554 | 537 | 537 | 570 | 518 | 404,201 |
| December 26, 2025 | 562 | 553 | 553 | 572 | 551 | 265,424 |
| December 24, 2025 | 563 | 569 | 569 | 577 | 563 | 200,719 |
| December 23, 2025 | 586 | 568 | 568 | 595 | 557 | 748,458 |
| December 22, 2025 | 583 | 586 | 586 | 590 | 577 | 233,477 |
| December 19, 2025 | 591 | 580 | 580 | 595 | 574 | 367,650 |
| December 18, 2025 | 613 | 590 | 590 | 613 | 583 | 349,041 |
| December 17, 2025 | 610 | 599 | 599 | 610 | 585 | 433,051 |
| December 16, 2025 | 626 | 610 | 610 | 627 | 599 | 559,532 |
| December 15, 2025 | 632 | 626 | 626 | 659 | 621 | 690,832 |
| December 12, 2025 | 615 | 635 | 635 | 645 | 601 | 2.01M |
| December 11, 2025 | 560 | 610 | 610 | 710 | 554 | 13.72M |
| December 10, 2025 | 574 | 551 | 551 | 581 | 547 | 1.05M |
| December 09, 2025 | 619 | 581 | 581 | 619 | 567 | 1.46M |
| December 08, 2025 | 680 | 613 | 613 | 681 | 613 | 2.87M |
| December 05, 2025 | 681 | 660 | 660 | 834 | 651 | 28.24M |
| December 04, 2025 | 536 | 673 | 673 | 673 | 529 | 12.3M |
| December 03, 2025 | 493 | 518 | 518 | 542 | 491 | 1.13M |
| December 02, 2025 | 487 | 493 | 493 | 493 | 483 | 177,244 |
| December 01, 2025 | 487 | 484 | 484 | 487 | 480 | 52,977 |
| November 28, 2025 | 480 | 483 | 483 | 483 | 476 | 109,107 |
| November 27, 2025 | 481 | 481 | 481 | 486 | 478 | 95,929 |
| November 26, 2025 | 489 | 480 | 480 | 495 | 480 | 203,458 |
| November 25, 2025 | 489 | 488 | 488 | 489 | 481 | 112,529 |
| November 24, 2025 | 496 | 489 | 489 | 496 | 478 | 272,202 |
| November 21, 2025 | 494 | 496 | 496 | 499 | 492 | 49,513 |