622.00
+62(+11.07%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 560 | 622 | 622 | 669 | 560 | 2.84M |
| February 19, 2026 | 513 | 560 | 560 | 594 | 513 | 1.3M |
| February 13, 2026 | 507 | 513 | 513 | 544 | 503 | 720,456 |
| February 12, 2026 | 479 | 499 | 499 | 517 | 471 | 317,998 |
| February 11, 2026 | 472 | 476 | 476 | 478 | 466 | 22,525 |
| February 10, 2026 | 466 | 472 | 472 | 479 | 462 | 32,545 |
| February 09, 2026 | 468 | 466 | 466 | 475 | 463 | 62,023 |
| February 06, 2026 | 475 | 468 | 468 | 475 | 459 | 81,584 |
| February 05, 2026 | 472 | 475 | 475 | 477 | 465 | 125,796 |
| February 04, 2026 | 460 | 469 | 469 | 471 | 450 | 118,149 |
| February 03, 2026 | 460 | 460 | 460 | 467 | 450 | 98,718 |
| February 02, 2026 | 463 | 452 | 452 | 464 | 447 | 62,052 |
| January 30, 2026 | 476 | 463 | 463 | 476 | 460 | 89,836 |
| January 29, 2026 | 483 | 470 | 470 | 483 | 469 | 94,236 |
| January 28, 2026 | 483 | 483 | 483 | 496 | 475 | 76,591 |
| January 27, 2026 | 490 | 483 | 483 | 499 | 483 | 45,902 |
| January 26, 2026 | 489 | 490 | 490 | 495 | 481 | 121,941 |
| January 23, 2026 | 485 | 489 | 489 | 502 | 482 | 112,727 |
| January 22, 2026 | 499 | 485 | 485 | 499 | 475 | 142,821 |
| January 21, 2026 | 469 | 480 | 480 | 540 | 466 | 672,319 |
| January 20, 2026 | 465 | 469 | 469 | 470 | 457 | 74,813 |
| January 19, 2026 | 464 | 465 | 465 | 465 | 456 | 87,162 |
| January 16, 2026 | 457 | 464 | 464 | 465 | 456 | 107,233 |
| January 15, 2026 | 476 | 457 | 457 | 478 | 457 | 132,393 |
| January 14, 2026 | 484 | 473 | 473 | 484 | 470 | 57,407 |
| January 13, 2026 | 488 | 479 | 479 | 493 | 479 | 65,183 |
| January 12, 2026 | 494 | 488 | 488 | 515 | 480 | 140,707 |
| January 09, 2026 | 475 | 487 | 487 | 493 | 475 | 45,324 |
| January 08, 2026 | 487 | 475 | 475 | 528 | 475 | 272,021 |
| January 07, 2026 | 499 | 481 | 481 | 499 | 475 | 249,358 |
| January 06, 2026 | 498 | 495 | 495 | 501 | 492 | 48,854 |
| January 05, 2026 | 507 | 497 | 497 | 507 | 497 | 120,524 |
| January 02, 2026 | 489 | 506 | 506 | 509 | 489 | 48,876 |
| December 30, 2025 | 497 | 489 | 489 | 501 | 482 | 268,984 |
| December 29, 2025 | 511 | 498 | 498 | 511 | 497 | 188,181 |
| December 26, 2025 | 514 | 512 | 512 | 518 | 483 | 172,803 |
| December 24, 2025 | 520 | 514 | 514 | 523 | 512 | 260,690 |
| December 23, 2025 | 537 | 520 | 520 | 538 | 520 | 279,178 |
| December 22, 2025 | 543 | 537 | 537 | 547 | 532 | 89,212 |
| December 19, 2025 | 530 | 543 | 543 | 544 | 524 | 452,870 |
| December 18, 2025 | 531 | 529 | 529 | 531 | 520 | 162,377 |
| December 17, 2025 | 545 | 530 | 530 | 547 | 530 | 388,751 |
| December 16, 2025 | 547 | 543 | 543 | 547 | 534 | 123,800 |
| December 15, 2025 | 549 | 547 | 547 | 553 | 544 | 74,795 |
| December 12, 2025 | 539 | 548 | 548 | 549 | 536 | 99,273 |
| December 11, 2025 | 540 | 539 | 539 | 546 | 534 | 104,282 |
| December 10, 2025 | 533 | 540 | 540 | 542 | 531 | 36,404 |
| December 09, 2025 | 540 | 535 | 535 | 540 | 533 | 25,732 |
| December 08, 2025 | 540 | 540 | 540 | 544 | 534 | 29,948 |
| December 05, 2025 | 548 | 540 | 540 | 548 | 524 | 384,448 |
| December 04, 2025 | 543 | 537 | 537 | 548 | 536 | 32,379 |
| December 03, 2025 | 545 | 543 | 543 | 546 | 537 | 69,258 |
| December 02, 2025 | 539 | 543 | 543 | 543 | 533 | 126,753 |
| December 01, 2025 | 544 | 539 | 539 | 549 | 534 | 126,867 |
| November 28, 2025 | 540 | 544 | 544 | 550 | 535 | 205,848 |
| November 27, 2025 | 548 | 540 | 540 | 550 | 534 | 79,079 |
| November 26, 2025 | 533 | 544 | 544 | 545 | 528 | 154,589 |
| November 25, 2025 | 535 | 533 | 533 | 546 | 524 | 122,260 |
| November 24, 2025 | 537 | 535 | 535 | 537 | 523 | 145,701 |
| November 21, 2025 | 539 | 537 | 537 | 539 | 530 | 78,178 |