813.00
+11(+1.37%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 802 | 813 | 813 | 831 | 799 | 205,848 |
| February 19, 2026 | 778 | 802 | 802 | 809 | 778 | 152,007 |
| February 13, 2026 | 797 | 778 | 778 | 797 | 758 | 399,337 |
| February 12, 2026 | 806 | 797 | 797 | 808 | 795 | 61,311 |
| February 11, 2026 | 811 | 806 | 806 | 814 | 797 | 69,058 |
| February 10, 2026 | 792 | 811 | 811 | 818 | 792 | 55,005 |
| February 09, 2026 | 791 | 792 | 792 | 811 | 777 | 66,464 |
| February 06, 2026 | 802 | 796 | 796 | 802 | 772 | 146,123 |
| February 05, 2026 | 823 | 802 | 802 | 880 | 800 | 133,606 |
| February 04, 2026 | 823 | 823 | 823 | 836 | 817 | 58,760 |
| February 03, 2026 | 815 | 820 | 820 | 869 | 815 | 80,129 |
| February 02, 2026 | 842 | 818 | 818 | 846 | 800 | 73,788 |
| January 30, 2026 | 867 | 849 | 849 | 867 | 840 | 104,058 |
| January 29, 2026 | 880 | 867 | 867 | 889 | 866 | 78,664 |
| January 28, 2026 | 880 | 880 | 880 | 884 | 878 | 56,640 |
| January 27, 2026 | 882 | 880 | 880 | 893 | 874 | 58,222 |
| January 26, 2026 | 878 | 881 | 881 | 908 | 865 | 108,148 |
| January 23, 2026 | 874 | 878 | 878 | 917 | 865 | 133,896 |
| January 22, 2026 | 899 | 882 | 882 | 919 | 862 | 141,908 |
| January 21, 2026 | 912 | 900 | 900 | 912 | 890 | 121,492 |
| January 20, 2026 | 902 | 912 | 912 | 929 | 902 | 52,016 |
| January 19, 2026 | 888 | 908 | 908 | 936 | 888 | 119,379 |
| January 16, 2026 | 907 | 907 | 907 | 941 | 906 | 120,753 |
| January 15, 2026 | 891 | 907 | 907 | 949 | 891 | 136,347 |
| January 14, 2026 | 912 | 899 | 899 | 916 | 875 | 188,592 |
| January 13, 2026 | 965 | 910 | 910 | 998 | 910 | 753,550 |
| January 12, 2026 | 905 | 921 | 921 | 959 | 900 | 168,886 |
| January 09, 2026 | 858 | 900 | 900 | 910 | 858 | 153,172 |
| January 08, 2026 | 908 | 858 | 858 | 908 | 858 | 253,976 |
| January 07, 2026 | 850 | 887 | 887 | 932 | 850 | 823,000 |
| January 06, 2026 | 840 | 839 | 839 | 843 | 818 | 222,871 |
| January 05, 2026 | 769 | 813 | 813 | 857 | 769 | 517,540 |
| January 02, 2026 | 725 | 779 | 779 | 797 | 725 | 326,127 |
| December 30, 2025 | 718 | 725 | 725 | 727 | 710 | 51,458 |
| December 29, 2025 | 729 | 718 | 718 | 729 | 712 | 18,991 |
| December 26, 2025 | 729 | 716 | 716 | 729 | 714 | 27,257 |
| December 24, 2025 | 713 | 720 | 720 | 725 | 713 | 71,735 |
| December 23, 2025 | 718 | 713 | 713 | 722 | 712 | 72,359 |
| December 22, 2025 | 711 | 712 | 712 | 717 | 708 | 94,953 |
| December 19, 2025 | 701 | 711 | 711 | 717 | 701 | 43,548 |
| December 18, 2025 | 701 | 706 | 706 | 713 | 697 | 87,061 |
| December 17, 2025 | 707 | 705 | 705 | 713 | 703 | 26,662 |
| December 16, 2025 | 736 | 708 | 708 | 736 | 702 | 52,667 |
| December 15, 2025 | 720 | 717 | 717 | 720 | 704 | 76,010 |
| December 12, 2025 | 722 | 706 | 706 | 722 | 700 | 108,021 |
| December 11, 2025 | 738 | 710 | 710 | 738 | 702 | 215,500 |
| December 10, 2025 | 719 | 720 | 720 | 735 | 712 | 89,340 |
| December 09, 2025 | 721 | 716 | 716 | 730 | 714 | 41,349 |
| December 08, 2025 | 729 | 721 | 721 | 756 | 718 | 129,655 |
| December 05, 2025 | 746 | 740 | 740 | 769 | 732 | 306,255 |
| December 04, 2025 | 712 | 770 | 770 | 909 | 712 | 3.12M |
| December 03, 2025 | 742 | 711 | 711 | 742 | 710 | 128,198 |
| December 02, 2025 | 758 | 736 | 736 | 758 | 735 | 54,964 |
| December 01, 2025 | 754 | 747 | 747 | 760 | 745 | 62,466 |
| November 28, 2025 | 770 | 754 | 754 | 770 | 752 | 35,507 |
| November 27, 2025 | 771 | 772 | 772 | 774 | 750 | 32,217 |
| November 26, 2025 | 790 | 769 | 769 | 790 | 757 | 20,854 |
| November 25, 2025 | 775 | 765 | 765 | 780 | 755 | 12,415 |
| November 24, 2025 | 762 | 770 | 770 | 778 | 760 | 12,650 |
| November 21, 2025 | 772 | 765 | 765 | 786 | 748 | 63,202 |