484.00
-33(-6.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 512 | 484 | 484 | 517 | 484 | 706,626 |
| February 19, 2026 | 517 | 517 | 517 | 521 | 516 | 314,632 |
| February 13, 2026 | 525 | 519 | 519 | 527 | 518 | 548,573 |
| February 12, 2026 | 522 | 525 | 525 | 533 | 522 | 243,901 |
| February 11, 2026 | 551 | 522 | 522 | 556 | 516 | 1.25M |
| February 10, 2026 | 552 | 551 | 551 | 565 | 542 | 208,872 |
| February 09, 2026 | 543 | 546 | 546 | 577 | 543 | 189,166 |
| February 06, 2026 | 568 | 543 | 543 | 575 | 531 | 519,081 |
| February 05, 2026 | 555 | 568 | 568 | 596 | 555 | 377,493 |
| February 04, 2026 | 569 | 559 | 559 | 569 | 555 | 93,688 |
| February 03, 2026 | 564 | 557 | 557 | 567 | 554 | 153,165 |
| February 02, 2026 | 576 | 564 | 564 | 576 | 562 | 69,936 |
| January 30, 2026 | 579 | 577 | 577 | 585 | 567 | 135,978 |
| January 29, 2026 | 576 | 579 | 579 | 584 | 565 | 218,770 |
| January 28, 2026 | 577 | 568 | 568 | 582 | 566 | 193,946 |
| January 27, 2026 | 575 | 577 | 577 | 580 | 574 | 103,291 |
| January 26, 2026 | 571 | 579 | 579 | 582 | 569 | 106,488 |
| January 23, 2026 | 585 | 576 | 576 | 585 | 564 | 109,358 |
| January 22, 2026 | 574 | 570 | 570 | 578 | 557 | 187,181 |
| January 21, 2026 | 575 | 574 | 574 | 584 | 568 | 170,363 |
| January 20, 2026 | 584 | 580 | 580 | 597 | 571 | 196,748 |
| January 19, 2026 | 581 | 584 | 584 | 599 | 580 | 122,948 |
| January 16, 2026 | 600 | 587 | 587 | 605 | 586 | 161,025 |
| January 15, 2026 | 608 | 600 | 600 | 608 | 594 | 97,379 |
| January 14, 2026 | 601 | 600 | 600 | 609 | 595 | 117,166 |
| January 13, 2026 | 603 | 606 | 606 | 627 | 593 | 225,554 |
| January 12, 2026 | 579 | 603 | 603 | 607 | 579 | 281,562 |
| January 09, 2026 | 558 | 584 | 584 | 618 | 558 | 457,337 |
| January 08, 2026 | 566 | 558 | 558 | 600 | 551 | 274,862 |
| January 07, 2026 | 587 | 565 | 565 | 595 | 565 | 149,126 |
| January 06, 2026 | 590 | 587 | 587 | 597 | 585 | 159,441 |
| January 05, 2026 | 595 | 593 | 593 | 605 | 588 | 58,768 |
| January 02, 2026 | 592 | 600 | 600 | 615 | 592 | 49,789 |
| December 30, 2025 | 623 | 592 | 592 | 649 | 580 | 268,560 |
| December 29, 2025 | 553 | 623 | 623 | 623 | 549 | 962,040 |
| December 26, 2025 | 555 | 556 | 556 | 562 | 552 | 104,166 |
| December 24, 2025 | 560 | 561 | 561 | 564 | 556 | 128,049 |
| December 23, 2025 | 570 | 560 | 560 | 570 | 555 | 122,515 |
| December 22, 2025 | 569 | 570 | 570 | 571 | 566 | 41,444 |
| December 19, 2025 | 570 | 566 | 566 | 578 | 566 | 44,636 |
| December 18, 2025 | 572 | 570 | 570 | 580 | 569 | 132,651 |
| December 17, 2025 | 577 | 578 | 578 | 586 | 573 | 125,610 |
| December 16, 2025 | 578 | 583 | 583 | 585 | 578 | 43,299 |
| December 15, 2025 | 590 | 585 | 585 | 590 | 578 | 88,890 |
| December 12, 2025 | 584 | 592 | 592 | 605 | 584 | 129,182 |
| December 11, 2025 | 575 | 589 | 589 | 595 | 575 | 185,972 |
| December 10, 2025 | 594 | 580 | 580 | 595 | 580 | 156,235 |
| December 09, 2025 | 608 | 600 | 600 | 609 | 590 | 119,338 |
| December 08, 2025 | 631 | 614 | 614 | 655 | 609 | 384,124 |
| December 05, 2025 | 576 | 630 | 630 | 659 | 576 | 1.44M |
| December 04, 2025 | 579 | 581 | 581 | 594 | 570 | 209,351 |
| December 03, 2025 | 568 | 579 | 579 | 589 | 559 | 127,271 |
| December 02, 2025 | 574 | 567 | 567 | 582 | 567 | 113,769 |
| December 01, 2025 | 560 | 575 | 575 | 580 | 560 | 276,826 |
| November 28, 2025 | 540 | 562 | 562 | 564 | 530 | 544,958 |
| November 27, 2025 | 529 | 540 | 540 | 545 | 528 | 120,296 |
| November 26, 2025 | 526 | 533 | 533 | 539 | 522 | 137,725 |
| November 25, 2025 | 541 | 532 | 532 | 542 | 523 | 121,577 |
| November 24, 2025 | 522 | 542 | 542 | 549 | 520 | 185,588 |
| November 21, 2025 | 531 | 522 | 522 | 541 | 521 | 182,686 |