886.00
-27(-2.96%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 913 | 886 | 886 | 913 | 885 | 323,307 |
| February 19, 2026 | 920 | 913 | 913 | 949 | 865 | 701,656 |
| February 13, 2026 | 885 | 915 | 915 | 1,002 | 885 | 2.04M |
| February 12, 2026 | 849 | 877 | 877 | 933 | 834 | 988,232 |
| February 11, 2026 | 822 | 849 | 849 | 854 | 816 | 279,957 |
| February 10, 2026 | 814 | 820 | 820 | 850 | 799 | 430,226 |
| February 09, 2026 | 850 | 821 | 821 | 859 | 807 | 458,676 |
| February 06, 2026 | 753 | 834 | 834 | 874 | 715 | 2.28M |
| February 05, 2026 | 770 | 753 | 753 | 770 | 750 | 156,329 |
| February 04, 2026 | 775 | 773 | 773 | 775 | 754 | 143,340 |
| February 03, 2026 | 745 | 764 | 764 | 765 | 745 | 171,449 |
| February 02, 2026 | 770 | 745 | 745 | 770 | 740 | 221,859 |
| January 30, 2026 | 794 | 772 | 772 | 794 | 759 | 375,101 |
| January 29, 2026 | 801 | 794 | 794 | 801 | 780 | 169,784 |
| January 28, 2026 | 806 | 801 | 801 | 807 | 789 | 213,981 |
| January 27, 2026 | 815 | 806 | 806 | 818 | 790 | 277,654 |
| January 26, 2026 | 797 | 819 | 819 | 829 | 789 | 339,933 |
| January 23, 2026 | 782 | 797 | 797 | 805 | 771 | 271,864 |
| January 22, 2026 | 777 | 774 | 774 | 786 | 770 | 258,435 |
| January 21, 2026 | 791 | 776 | 776 | 796 | 769 | 256,864 |
| January 20, 2026 | 800 | 797 | 797 | 800 | 777 | 203,951 |
| January 19, 2026 | 800 | 798 | 798 | 808 | 786 | 148,753 |
| January 16, 2026 | 799 | 800 | 800 | 816 | 770 | 175,547 |
| January 15, 2026 | 813 | 803 | 803 | 819 | 790 | 245,257 |
| January 14, 2026 | 832 | 812 | 812 | 832 | 812 | 198,406 |
| January 13, 2026 | 839 | 832 | 832 | 853 | 825 | 153,785 |
| January 12, 2026 | 832 | 843 | 843 | 858 | 830 | 186,031 |
| January 09, 2026 | 829 | 831 | 831 | 860 | 818 | 89,918 |
| January 08, 2026 | 859 | 829 | 829 | 859 | 825 | 224,307 |
| January 07, 2026 | 854 | 852 | 852 | 866 | 843 | 352,471 |
| January 06, 2026 | 883 | 854 | 854 | 897 | 850 | 347,680 |
| January 05, 2026 | 890 | 889 | 889 | 890 | 870 | 157,626 |
| January 02, 2026 | 878 | 896 | 896 | 900 | 874 | 289,531 |
| December 30, 2025 | 885 | 870 | 870 | 892 | 865 | 155,665 |
| December 29, 2025 | 862 | 884 | 884 | 893 | 851 | 119,469 |
| December 26, 2025 | 888 | 861 | 861 | 888 | 853 | 117,711 |
| December 24, 2025 | 870 | 871 | 871 | 884 | 859 | 71,737 |
| December 23, 2025 | 879 | 865 | 865 | 899 | 858 | 176,511 |
| December 22, 2025 | 865 | 879 | 879 | 909 | 863 | 131,252 |
| December 19, 2025 | 872 | 862 | 862 | 873 | 849 | 124,285 |
| December 18, 2025 | 896 | 872 | 872 | 898 | 851 | 165,557 |
| December 17, 2025 | 885 | 896 | 896 | 909 | 880 | 115,019 |
| December 16, 2025 | 894 | 885 | 885 | 894 | 871 | 97,118 |
| December 15, 2025 | 901 | 884 | 884 | 920 | 879 | 111,851 |
| December 12, 2025 | 913 | 905 | 905 | 913 | 892 | 114,856 |
| December 11, 2025 | 920 | 907 | 907 | 924 | 905 | 116,316 |
| December 10, 2025 | 923 | 920 | 920 | 925 | 905 | 84,241 |
| December 09, 2025 | 904 | 914 | 914 | 922 | 890 | 193,265 |
| December 08, 2025 | 917 | 906 | 906 | 926 | 869 | 392,031 |
| December 05, 2025 | 923 | 918 | 918 | 930 | 907 | 78,498 |
| December 04, 2025 | 931 | 923 | 923 | 936 | 916 | 127,763 |
| December 03, 2025 | 936 | 937 | 937 | 941 | 923 | 145,079 |
| December 02, 2025 | 940 | 937 | 937 | 942 | 912 | 248,599 |
| December 01, 2025 | 960 | 940 | 940 | 963 | 938 | 260,909 |
| November 28, 2025 | 924 | 959 | 959 | 967 | 918 | 456,843 |
| November 27, 2025 | 925 | 924 | 924 | 935 | 910 | 203,151 |
| November 26, 2025 | 909 | 925 | 925 | 928 | 909 | 197,804 |
| November 25, 2025 | 892 | 911 | 911 | 921 | 892 | 269,954 |
| November 24, 2025 | 870 | 892 | 892 | 915 | 855 | 303,340 |
| November 21, 2025 | 850 | 870 | 870 | 878 | 845 | 211,321 |