471.00
+108(+29.75%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 367 | 471 | 471 | 471 | 364 | 7.27M |
| February 19, 2026 | 401 | 363 | 363 | 411 | 328 | 1.99M |
| February 13, 2026 | 437 | 401 | 401 | 438 | 392 | 401,295 |
| February 12, 2026 | 450 | 436 | 436 | 450 | 436 | 148,607 |
| February 11, 2026 | 441 | 454 | 454 | 454 | 426 | 543,944 |
| February 10, 2026 | 430 | 441 | 441 | 445 | 417 | 273,945 |
| February 09, 2026 | 418 | 420 | 420 | 474 | 411 | 1.51M |
| February 06, 2026 | 413 | 418 | 418 | 421 | 404 | 108,734 |
| February 05, 2026 | 410 | 413 | 413 | 424 | 403 | 148,834 |
| February 04, 2026 | 413 | 410 | 410 | 413 | 402 | 161,394 |
| February 03, 2026 | 408 | 411 | 411 | 414 | 403 | 144,034 |
| February 02, 2026 | 414 | 412 | 412 | 418 | 409 | 102,073 |
| January 30, 2026 | 421 | 420 | 420 | 423 | 416 | 98,099 |
| January 29, 2026 | 423 | 421 | 421 | 427 | 412 | 251,290 |
| January 28, 2026 | 425 | 426 | 426 | 433 | 423 | 138,540 |
| January 27, 2026 | 420 | 425 | 425 | 446 | 420 | 123,402 |
| January 26, 2026 | 422 | 424 | 424 | 430 | 420 | 66,527 |
| January 23, 2026 | 426 | 422 | 422 | 430 | 417 | 75,116 |
| January 22, 2026 | 419 | 417 | 417 | 430 | 417 | 116,901 |
| January 21, 2026 | 429 | 423 | 423 | 443 | 418 | 57,705 |
| January 20, 2026 | 419 | 429 | 429 | 429 | 412 | 75,568 |
| January 19, 2026 | 417 | 419 | 419 | 422 | 416 | 55,162 |
| January 16, 2026 | 419 | 417 | 417 | 421 | 413 | 85,274 |
| January 15, 2026 | 425 | 423 | 423 | 428 | 418 | 45,681 |
| January 14, 2026 | 423 | 427 | 427 | 427 | 411 | 68,307 |
| January 13, 2026 | 426 | 423 | 423 | 439 | 419 | 94,143 |
| January 12, 2026 | 417 | 426 | 426 | 430 | 417 | 91,008 |
| January 09, 2026 | 419 | 417 | 417 | 438 | 414 | 70,259 |
| January 08, 2026 | 435 | 420 | 420 | 435 | 418 | 159,958 |
| January 07, 2026 | 449 | 435 | 435 | 450 | 428 | 129,367 |
| January 06, 2026 | 448 | 452 | 452 | 455 | 445 | 49,815 |
| January 05, 2026 | 448 | 452 | 452 | 463 | 448 | 80,291 |
| January 02, 2026 | 430 | 448 | 448 | 469 | 430 | 89,915 |
| December 30, 2025 | 425 | 430 | 430 | 437 | 425 | 46,795 |
| December 29, 2025 | 434 | 425 | 425 | 445 | 425 | 95,925 |
| December 26, 2025 | 431 | 431 | 431 | 439 | 431 | 65,256 |
| December 24, 2025 | 450 | 430 | 430 | 450 | 414 | 277,022 |
| December 23, 2025 | 458 | 449 | 449 | 459 | 449 | 52,832 |
| December 22, 2025 | 460 | 453 | 453 | 460 | 452 | 86,250 |
| December 19, 2025 | 457 | 460 | 460 | 466 | 454 | 44,756 |
| December 18, 2025 | 455 | 457 | 457 | 465 | 449 | 75,299 |
| December 17, 2025 | 459 | 455 | 455 | 460 | 450 | 41,947 |
| December 16, 2025 | 470 | 456 | 456 | 476 | 455 | 26,725 |
| December 15, 2025 | 462 | 469 | 469 | 477 | 460 | 26,736 |
| December 12, 2025 | 471 | 459 | 459 | 473 | 453 | 101,809 |
| December 11, 2025 | 476 | 471 | 471 | 476 | 457 | 49,032 |
| December 10, 2025 | 451 | 455 | 455 | 470 | 450 | 29,742 |
| December 09, 2025 | 458 | 456 | 456 | 464 | 450 | 27,645 |
| December 08, 2025 | 465 | 463 | 463 | 474 | 450 | 86,596 |
| December 05, 2025 | 473 | 463 | 463 | 474 | 462 | 33,904 |
| December 04, 2025 | 457 | 460 | 460 | 472 | 457 | 18,683 |
| December 03, 2025 | 460 | 459 | 459 | 474 | 457 | 20,543 |
| December 02, 2025 | 453 | 457 | 457 | 476 | 453 | 30,084 |
| December 01, 2025 | 448 | 453 | 453 | 476 | 448 | 43,691 |
| November 28, 2025 | 447 | 451 | 451 | 465 | 447 | 46,718 |
| November 27, 2025 | 453 | 447 | 447 | 469 | 440 | 90,254 |
| November 26, 2025 | 464 | 453 | 453 | 464 | 446 | 77,801 |
| November 25, 2025 | 447 | 455 | 455 | 465 | 447 | 60,550 |
| November 24, 2025 | 436 | 446 | 446 | 455 | 436 | 142,885 |
| November 21, 2025 | 454 | 436 | 436 | 454 | 435 | 91,964 |