621.00
+1(+0.16%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 620 | 621 | 621 | 623 | 614 | 263,231 |
| February 19, 2026 | 621 | 620 | 620 | 625 | 614 | 352,798 |
| February 13, 2026 | 630 | 623 | 623 | 631 | 620 | 479,749 |
| February 12, 2026 | 626 | 636 | 636 | 644 | 622 | 453,949 |
| February 11, 2026 | 609 | 628 | 628 | 648 | 609 | 606,180 |
| February 10, 2026 | 608 | 609 | 609 | 610 | 603 | 204,273 |
| February 09, 2026 | 603 | 608 | 608 | 610 | 603 | 207,337 |
| February 06, 2026 | 602 | 603 | 603 | 603 | 591 | 259,167 |
| February 05, 2026 | 607 | 603 | 603 | 607 | 599 | 184,062 |
| February 04, 2026 | 597 | 605 | 605 | 606 | 594 | 370,114 |
| February 03, 2026 | 593 | 597 | 597 | 599 | 590 | 270,445 |
| February 02, 2026 | 604 | 590 | 590 | 607 | 590 | 514,085 |
| January 30, 2026 | 614 | 609 | 609 | 622 | 601 | 757,921 |
| January 29, 2026 | 606 | 610 | 610 | 610 | 598 | 862,367 |
| January 28, 2026 | 612 | 608 | 608 | 615 | 607 | 250,066 |
| January 27, 2026 | 613 | 612 | 612 | 613 | 607 | 347,213 |
| January 26, 2026 | 609 | 611 | 611 | 614 | 606 | 163,740 |
| January 23, 2026 | 611 | 609 | 609 | 617 | 606 | 187,005 |
| January 22, 2026 | 613 | 611 | 611 | 615 | 610 | 95,670 |
| January 21, 2026 | 613 | 613 | 613 | 616 | 603 | 233,574 |
| January 20, 2026 | 611 | 617 | 617 | 621 | 606 | 234,332 |
| January 19, 2026 | 625 | 611 | 611 | 625 | 607 | 385,508 |
| January 16, 2026 | 630 | 620 | 620 | 630 | 618 | 209,658 |
| January 15, 2026 | 630 | 625 | 625 | 631 | 623 | 259,933 |
| January 14, 2026 | 637 | 631 | 631 | 637 | 627 | 166,993 |
| January 13, 2026 | 632 | 633 | 633 | 639 | 630 | 261,579 |
| January 12, 2026 | 636 | 635 | 635 | 640 | 633 | 119,423 |
| January 09, 2026 | 633 | 636 | 636 | 646 | 630 | 132,606 |
| January 08, 2026 | 633 | 633 | 633 | 637 | 630 | 232,471 |
| January 07, 2026 | 638 | 637 | 637 | 640 | 633 | 174,234 |
| January 06, 2026 | 638 | 638 | 638 | 640 | 634 | 140,877 |
| January 05, 2026 | 635 | 638 | 638 | 640 | 635 | 128,206 |
| January 02, 2026 | 638 | 638 | 638 | 639 | 635 | 85,885 |
| December 30, 2025 | 633 | 637 | 637 | 637 | 632 | 96,805 |
| December 29, 2025 | 632 | 635 | 635 | 637 | 631 | 143,785 |
| December 26, 2025 | 639 | 634 | 634 | 641 | 632 | 111,235 |
| December 24, 2025 | 635 | 637 | 637 | 637 | 631 | 131,036 |
| December 23, 2025 | 640 | 635 | 635 | 643 | 631 | 183,884 |
| December 22, 2025 | 640 | 641 | 641 | 643 | 637 | 105,021 |
| December 19, 2025 | 631 | 637 | 637 | 639 | 631 | 278,417 |
| December 18, 2025 | 634 | 634 | 634 | 634 | 630 | 130,032 |
| December 17, 2025 | 632 | 634 | 634 | 636 | 630 | 126,295 |
| December 16, 2025 | 636 | 633 | 633 | 637 | 630 | 262,373 |
| December 15, 2025 | 638 | 635 | 635 | 639 | 634 | 190,757 |
| December 12, 2025 | 640 | 638 | 638 | 642 | 636 | 160,409 |
| December 11, 2025 | 638 | 636 | 636 | 644 | 633 | 128,905 |
| December 10, 2025 | 640 | 638 | 638 | 642 | 634 | 81,798 |
| December 09, 2025 | 638 | 640 | 640 | 642 | 633 | 53,215 |
| December 08, 2025 | 639 | 637 | 637 | 642 | 637 | 118,384 |
| December 05, 2025 | 641 | 639 | 639 | 644 | 635 | 207,301 |
| December 04, 2025 | 642 | 641 | 641 | 643 | 636 | 56,821 |
| December 03, 2025 | 638 | 641 | 641 | 643 | 637 | 138,022 |
| December 02, 2025 | 636 | 638 | 638 | 640 | 633 | 83,466 |
| December 01, 2025 | 640 | 636 | 636 | 645 | 635 | 126,533 |
| November 28, 2025 | 635 | 640 | 640 | 641 | 634 | 137,308 |
| November 27, 2025 | 635 | 634 | 634 | 640 | 634 | 70,440 |
| November 26, 2025 | 640 | 635 | 635 | 640 | 627 | 97,047 |
| November 25, 2025 | 631 | 629 | 629 | 641 | 628 | 233,052 |
| November 24, 2025 | 636 | 636 | 636 | 640 | 630 | 146,378 |
| November 21, 2025 | 640 | 636 | 636 | 640 | 630 | 75,677 |