728.00
-14(-1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 745 | 728 | 728 | 749 | 718 | 1.67M |
| February 19, 2026 | 750 | 742 | 742 | 773 | 732 | 2.89M |
| February 13, 2026 | 710 | 732 | 732 | 790 | 699 | 13.28M |
| February 12, 2026 | 615 | 694 | 694 | 723 | 610 | 14.05M |
| February 11, 2026 | 613 | 619 | 619 | 620 | 611 | 330,030 |
| February 10, 2026 | 610 | 617 | 617 | 619 | 609 | 210,983 |
| February 09, 2026 | 618 | 610 | 610 | 635 | 609 | 653,845 |
| February 06, 2026 | 611 | 603 | 603 | 611 | 586 | 408,648 |
| February 05, 2026 | 611 | 615 | 615 | 620 | 608 | 395,413 |
| February 04, 2026 | 605 | 612 | 612 | 614 | 605 | 404,075 |
| February 03, 2026 | 593 | 607 | 607 | 607 | 593 | 313,748 |
| February 02, 2026 | 607 | 589 | 589 | 611 | 585 | 661,631 |
| January 30, 2026 | 619 | 607 | 607 | 625 | 604 | 686,273 |
| January 29, 2026 | 606 | 619 | 619 | 623 | 595 | 835,153 |
| January 28, 2026 | 607 | 602 | 602 | 607 | 596 | 606,381 |
| January 27, 2026 | 611 | 607 | 607 | 620 | 600 | 583,832 |
| January 26, 2026 | 594 | 613 | 613 | 614 | 594 | 650,802 |
| January 23, 2026 | 577 | 594 | 594 | 597 | 573 | 509,385 |
| January 22, 2026 | 577 | 572 | 572 | 581 | 568 | 432,249 |
| January 21, 2026 | 590 | 574 | 574 | 591 | 574 | 670,934 |
| January 20, 2026 | 590 | 592 | 592 | 604 | 585 | 530,641 |
| January 19, 2026 | 595 | 595 | 595 | 601 | 592 | 436,604 |
| January 16, 2026 | 607 | 594 | 594 | 607 | 590 | 374,870 |
| January 15, 2026 | 588 | 607 | 607 | 608 | 585 | 651,649 |
| January 14, 2026 | 597 | 591 | 591 | 598 | 588 | 276,391 |
| January 13, 2026 | 593 | 598 | 598 | 598 | 584 | 395,465 |
| January 12, 2026 | 580 | 593 | 593 | 596 | 580 | 258,859 |
| January 09, 2026 | 575 | 583 | 583 | 584 | 574 | 162,661 |
| January 08, 2026 | 587 | 575 | 575 | 589 | 575 | 353,510 |
| January 07, 2026 | 593 | 587 | 587 | 597 | 581 | 598,533 |
| January 06, 2026 | 590 | 591 | 591 | 600 | 587 | 596,089 |
| January 05, 2026 | 605 | 594 | 594 | 613 | 590 | 378,564 |
| January 02, 2026 | 595 | 601 | 601 | 606 | 591 | 380,528 |
| December 30, 2025 | 592 | 592 | 592 | 599 | 587 | 665,645 |
| December 29, 2025 | 611 | 591 | 591 | 611 | 588 | 367,238 |
| December 26, 2025 | 610 | 602 | 602 | 619 | 600 | 424,485 |
| December 24, 2025 | 610 | 610 | 610 | 611 | 595 | 316,642 |
| December 23, 2025 | 594 | 611 | 611 | 613 | 591 | 753,147 |
| December 22, 2025 | 588 | 593 | 593 | 597 | 588 | 394,427 |
| December 19, 2025 | 588 | 587 | 587 | 589 | 579 | 140,568 |
| December 18, 2025 | 581 | 588 | 588 | 590 | 576 | 337,989 |
| December 17, 2025 | 577 | 581 | 581 | 581 | 562 | 240,224 |
| December 16, 2025 | 584 | 575 | 575 | 598 | 575 | 354,366 |
| December 15, 2025 | 583 | 584 | 584 | 592 | 560 | 340,398 |
| December 12, 2025 | 592 | 586 | 586 | 596 | 581 | 169,303 |
| December 11, 2025 | 585 | 591 | 591 | 592 | 578 | 291,392 |
| December 10, 2025 | 583 | 585 | 585 | 600 | 578 | 632,261 |
| December 09, 2025 | 576 | 582 | 582 | 582 | 572 | 115,551 |
| December 08, 2025 | 581 | 577 | 577 | 586 | 574 | 191,102 |
| December 05, 2025 | 577 | 580 | 580 | 584 | 575 | 89,335 |
| December 04, 2025 | 593 | 578 | 578 | 593 | 576 | 165,670 |
| December 03, 2025 | 588 | 589 | 589 | 589 | 572 | 248,457 |
| December 02, 2025 | 585 | 585 | 585 | 591 | 580 | 146,979 |
| December 01, 2025 | 578 | 589 | 589 | 589 | 576 | 241,890 |
| November 28, 2025 | 570 | 572 | 572 | 575 | 564 | 140,259 |
| November 27, 2025 | 573 | 569 | 569 | 580 | 568 | 147,040 |
| November 26, 2025 | 572 | 576 | 576 | 577 | 567 | 251,829 |
| November 25, 2025 | 572 | 570 | 570 | 585 | 569 | 135,309 |
| November 24, 2025 | 573 | 575 | 575 | 580 | 564 | 156,636 |
| November 21, 2025 | 569 | 573 | 573 | 574 | 564 | 228,842 |