799.00
+2(+0.25%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 796 | 799 | 799 | 803 | 795 | 113,154 |
| February 19, 2026 | 785 | 797 | 797 | 803 | 784 | 227,650 |
| February 13, 2026 | 783 | 785 | 785 | 787 | 777 | 81,543 |
| February 12, 2026 | 783 | 783 | 783 | 790 | 779 | 58,002 |
| February 11, 2026 | 788 | 783 | 783 | 788 | 780 | 45,144 |
| February 10, 2026 | 789 | 782 | 782 | 789 | 773 | 82,498 |
| February 09, 2026 | 780 | 780 | 780 | 786 | 771 | 106,896 |
| February 06, 2026 | 789 | 780 | 780 | 789 | 769 | 45,697 |
| February 05, 2026 | 772 | 776 | 776 | 778 | 770 | 39,956 |
| February 04, 2026 | 769 | 772 | 772 | 776 | 766 | 89,343 |
| February 03, 2026 | 769 | 769 | 769 | 775 | 760 | 185,617 |
| February 02, 2026 | 776 | 767 | 767 | 776 | 767 | 46,966 |
| January 30, 2026 | 780 | 777 | 777 | 782 | 771 | 118,143 |
| January 29, 2026 | 787 | 783 | 783 | 790 | 772 | 208,239 |
| January 28, 2026 | 788 | 786 | 786 | 792 | 783 | 157,679 |
| January 27, 2026 | 790 | 789 | 789 | 808 | 785 | 97,679 |
| January 26, 2026 | 790 | 790 | 790 | 790 | 784 | 60,084 |
| January 23, 2026 | 802 | 790 | 790 | 802 | 781 | 144,559 |
| January 22, 2026 | 787 | 797 | 797 | 805 | 785 | 181,948 |
| January 21, 2026 | 790 | 786 | 786 | 790 | 783 | 27,893 |
| January 20, 2026 | 775 | 790 | 790 | 792 | 771 | 138,605 |
| January 19, 2026 | 775 | 775 | 775 | 784 | 775 | 115,610 |
| January 16, 2026 | 795 | 790 | 790 | 797 | 784 | 63,944 |
| January 15, 2026 | 799 | 795 | 795 | 800 | 793 | 64,235 |
| January 14, 2026 | 803 | 799 | 799 | 803 | 795 | 45,135 |
| January 13, 2026 | 803 | 798 | 798 | 803 | 795 | 77,691 |
| January 12, 2026 | 799 | 796 | 796 | 800 | 795 | 85,684 |
| January 09, 2026 | 798 | 799 | 799 | 800 | 795 | 45,432 |
| January 08, 2026 | 798 | 798 | 798 | 799 | 795 | 80,712 |
| January 07, 2026 | 800 | 797 | 797 | 802 | 793 | 47,613 |
| January 06, 2026 | 802 | 800 | 800 | 802 | 795 | 106,779 |
| January 05, 2026 | 800 | 800 | 800 | 802 | 796 | 85,960 |
| January 02, 2026 | 802 | 798 | 798 | 802 | 795 | 86,733 |
| December 30, 2025 | 799 | 800 | 800 | 805 | 798 | 123,954 |
| December 29, 2025 | 800 | 799 | 799 | 805 | 798 | 96,149 |
| December 26, 2025 | 799 | 800 | 800 | 802 | 795 | 155,322 |
| December 24, 2025 | 780 | 798 | 798 | 808 | 777 | 211,871 |
| December 23, 2025 | 776 | 785 | 785 | 786 | 771 | 78,105 |
| December 22, 2025 | 745 | 776 | 776 | 788 | 745 | 102,372 |
| December 19, 2025 | 743 | 743 | 743 | 746 | 740 | 65,983 |
| December 18, 2025 | 742 | 738 | 738 | 742 | 736 | 65,666 |
| December 17, 2025 | 735 | 742 | 742 | 744 | 735 | 32,622 |
| December 16, 2025 | 740 | 739 | 739 | 742 | 736 | 40,971 |
| December 15, 2025 | 740 | 739 | 739 | 745 | 737 | 34,949 |
| December 12, 2025 | 735 | 738 | 738 | 741 | 733 | 58,729 |
| December 11, 2025 | 733 | 736 | 736 | 743 | 733 | 46,165 |
| December 10, 2025 | 735 | 735 | 735 | 738 | 732 | 30,610 |
| December 09, 2025 | 740 | 735 | 735 | 740 | 731 | 62,962 |
| December 08, 2025 | 736 | 736 | 736 | 740 | 733 | 30,475 |
| December 05, 2025 | 735 | 735 | 735 | 744 | 735 | 23,464 |
| December 04, 2025 | 735 | 735 | 735 | 739 | 732 | 27,729 |
| December 03, 2025 | 744 | 735 | 735 | 744 | 734 | 55,716 |
| December 02, 2025 | 735 | 740 | 740 | 740 | 732 | 22,577 |
| December 01, 2025 | 745 | 737 | 737 | 752 | 734 | 62,053 |
| November 28, 2025 | 733 | 736 | 736 | 737 | 732 | 19,652 |
| November 27, 2025 | 731 | 732 | 732 | 745 | 731 | 62,496 |
| November 26, 2025 | 735 | 738 | 738 | 745 | 730 | 67,773 |
| November 25, 2025 | 735 | 733 | 733 | 735 | 727 | 67,437 |
| November 24, 2025 | 741 | 731 | 731 | 746 | 731 | 60,818 |
| November 21, 2025 | 754 | 746 | 746 | 754 | 739 | 113,582 |