892.00
+14(+1.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 913 | 892 | 892 | 934 | 883 | 2.69M |
| February 19, 2026 | 848 | 878 | 878 | 932 | 816 | 7.04M |
| February 13, 2026 | 791 | 780 | 780 | 798 | 773 | 481,320 |
| February 12, 2026 | 793 | 798 | 798 | 803 | 791 | 342,797 |
| February 11, 2026 | 788 | 793 | 793 | 794 | 780 | 211,621 |
| February 10, 2026 | 790 | 787 | 787 | 791 | 786 | 165,998 |
| February 09, 2026 | 793 | 790 | 790 | 798 | 780 | 222,549 |
| February 06, 2026 | 796 | 793 | 793 | 799 | 779 | 276,055 |
| February 05, 2026 | 790 | 794 | 794 | 796 | 781 | 285,831 |
| February 04, 2026 | 776 | 790 | 790 | 796 | 770 | 364,861 |
| February 03, 2026 | 764 | 776 | 776 | 777 | 764 | 179,166 |
| February 02, 2026 | 795 | 770 | 770 | 797 | 762 | 466,462 |
| January 30, 2026 | 761 | 761 | 761 | 765 | 751 | 203,358 |
| January 29, 2026 | 769 | 761 | 761 | 770 | 751 | 221,460 |
| January 28, 2026 | 797 | 768 | 768 | 797 | 764 | 182,969 |
| January 27, 2026 | 768 | 767 | 767 | 775 | 762 | 188,227 |
| January 26, 2026 | 756 | 764 | 764 | 764 | 756 | 197,017 |
| January 23, 2026 | 750 | 755 | 755 | 760 | 750 | 124,563 |
| January 22, 2026 | 754 | 750 | 750 | 760 | 745 | 239,689 |
| January 21, 2026 | 767 | 755 | 755 | 767 | 746 | 175,009 |
| January 20, 2026 | 761 | 759 | 759 | 765 | 754 | 141,599 |
| January 19, 2026 | 776 | 761 | 761 | 776 | 756 | 172,009 |
| January 16, 2026 | 769 | 761 | 761 | 772 | 755 | 146,021 |
| January 15, 2026 | 774 | 769 | 769 | 775 | 763 | 99,674 |
| January 14, 2026 | 773 | 774 | 774 | 778 | 771 | 121,258 |
| January 13, 2026 | 770 | 773 | 773 | 776 | 767 | 88,001 |
| January 12, 2026 | 769 | 770 | 770 | 774 | 764 | 105,747 |
| January 09, 2026 | 763 | 769 | 769 | 771 | 762 | 70,116 |
| January 08, 2026 | 773 | 764 | 764 | 776 | 759 | 127,221 |
| January 07, 2026 | 779 | 773 | 773 | 785 | 770 | 133,852 |
| January 06, 2026 | 780 | 780 | 780 | 783 | 776 | 127,433 |
| January 05, 2026 | 785 | 780 | 780 | 785 | 775 | 208,765 |
| January 02, 2026 | 784 | 785 | 785 | 792 | 780 | 85,305 |
| December 30, 2025 | 782 | 784 | 784 | 792 | 779 | 75,628 |
| December 29, 2025 | 785 | 781 | 781 | 794 | 781 | 103,643 |
| December 26, 2025 | 789 | 785 | 785 | 790 | 782 | 76,859 |
| December 24, 2025 | 783 | 785 | 785 | 796 | 780 | 90,394 |
| December 23, 2025 | 783 | 783 | 783 | 787 | 782 | 65,539 |
| December 22, 2025 | 789 | 783 | 783 | 791 | 783 | 72,832 |
| December 19, 2025 | 787 | 787 | 787 | 790 | 785 | 54,820 |
| December 18, 2025 | 795 | 785 | 785 | 795 | 783 | 73,012 |
| December 17, 2025 | 786 | 795 | 795 | 795 | 782 | 171,509 |
| December 16, 2025 | 790 | 786 | 786 | 791 | 783 | 52,760 |
| December 15, 2025 | 793 | 788 | 788 | 796 | 784 | 73,741 |
| December 12, 2025 | 802 | 793 | 793 | 802 | 786 | 134,715 |
| December 11, 2025 | 783 | 796 | 796 | 803 | 773 | 213,802 |
| December 10, 2025 | 786 | 783 | 783 | 790 | 782 | 61,342 |
| December 09, 2025 | 787 | 786 | 786 | 791 | 784 | 86,450 |
| December 08, 2025 | 792 | 785 | 785 | 793 | 782 | 78,424 |
| December 05, 2025 | 788 | 783 | 783 | 790 | 778 | 22,873 |
| December 04, 2025 | 787 | 778 | 778 | 792 | 772 | 188,658 |
| December 03, 2025 | 782 | 787 | 787 | 789 | 781 | 58,385 |
| December 02, 2025 | 776 | 781 | 781 | 785 | 772 | 44,004 |
| December 01, 2025 | 772 | 776 | 776 | 793 | 765 | 122,815 |
| November 28, 2025 | 773 | 772 | 772 | 783 | 772 | 40,206 |
| November 27, 2025 | 780 | 773 | 773 | 785 | 765 | 64,402 |
| November 26, 2025 | 785 | 780 | 780 | 785 | 768 | 107,859 |
| November 25, 2025 | 774 | 771 | 771 | 790 | 768 | 161,477 |
| November 24, 2025 | 771 | 774 | 774 | 780 | 771 | 60,361 |
| November 21, 2025 | 777 | 771 | 771 | 781 | 767 | 98,533 |