384.00
-2(-0.52%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 386 | 384 | 384 | 389 | 383 | 147,593 |
| February 19, 2026 | 399 | 386 | 386 | 401 | 385 | 251,028 |
| February 13, 2026 | 407 | 399 | 399 | 411 | 393 | 317,369 |
| February 12, 2026 | 406 | 411 | 411 | 416 | 400 | 157,538 |
| February 11, 2026 | 412 | 406 | 406 | 412 | 400 | 325,190 |
| February 10, 2026 | 413 | 409 | 409 | 415 | 409 | 60,962 |
| February 09, 2026 | 408 | 413 | 413 | 414 | 405 | 61,488 |
| February 06, 2026 | 411 | 408 | 408 | 411 | 400 | 125,245 |
| February 05, 2026 | 416 | 412 | 412 | 419 | 410 | 82,500 |
| February 04, 2026 | 410 | 417 | 417 | 419 | 410 | 105,082 |
| February 03, 2026 | 406 | 414 | 414 | 416 | 400 | 134,669 |
| February 02, 2026 | 413 | 408 | 408 | 413 | 398 | 359,158 |
| January 30, 2026 | 401 | 413 | 413 | 413 | 396 | 369,280 |
| January 29, 2026 | 409 | 401 | 401 | 411 | 390 | 308,939 |
| January 28, 2026 | 408 | 409 | 409 | 417 | 406 | 133,289 |
| January 27, 2026 | 401 | 406 | 406 | 408 | 397 | 270,098 |
| January 26, 2026 | 408 | 404 | 404 | 409 | 401 | 86,384 |
| January 23, 2026 | 401 | 407 | 407 | 407 | 396 | 135,306 |
| January 22, 2026 | 408 | 400 | 400 | 413 | 394 | 280,694 |
| January 21, 2026 | 410 | 408 | 408 | 414 | 403 | 133,778 |
| January 20, 2026 | 409 | 410 | 410 | 413 | 405 | 160,533 |
| January 19, 2026 | 405 | 409 | 409 | 413 | 405 | 96,010 |
| January 16, 2026 | 403 | 405 | 405 | 418 | 403 | 113,904 |
| January 15, 2026 | 415 | 403 | 403 | 419 | 400 | 121,808 |
| January 14, 2026 | 418 | 415 | 415 | 420 | 411 | 94,365 |
| January 13, 2026 | 416 | 420 | 420 | 426 | 416 | 81,441 |
| January 12, 2026 | 435 | 416 | 416 | 436 | 400 | 254,828 |
| January 09, 2026 | 442 | 436 | 436 | 442 | 433 | 45,842 |
| January 08, 2026 | 437 | 440 | 440 | 449 | 432 | 107,631 |
| January 07, 2026 | 439 | 437 | 437 | 439 | 426 | 45,369 |
| January 06, 2026 | 433 | 437 | 437 | 442 | 430 | 75,402 |
| January 05, 2026 | 434 | 433 | 433 | 439 | 433 | 95,651 |
| January 02, 2026 | 431 | 435 | 435 | 437 | 430 | 66,435 |
| December 30, 2025 | 430 | 431 | 431 | 432 | 425 | 123,827 |
| December 29, 2025 | 432 | 427 | 427 | 448 | 425 | 131,007 |
| December 26, 2025 | 431 | 432 | 432 | 437 | 427 | 60,916 |
| December 24, 2025 | 430 | 431 | 431 | 440 | 427 | 57,705 |
| December 23, 2025 | 431 | 432 | 432 | 446 | 430 | 40,953 |
| December 22, 2025 | 429 | 430 | 430 | 433 | 425 | 60,900 |
| December 19, 2025 | 426 | 429 | 429 | 445 | 425 | 83,574 |
| December 18, 2025 | 434 | 426 | 426 | 434 | 425 | 107,160 |
| December 17, 2025 | 436 | 432 | 432 | 441 | 430 | 81,830 |
| December 16, 2025 | 442 | 436 | 436 | 465 | 435 | 48,657 |
| December 15, 2025 | 442 | 442 | 442 | 460 | 440 | 59,633 |
| December 12, 2025 | 441 | 442 | 442 | 446 | 435 | 100,064 |
| December 11, 2025 | 440 | 438 | 438 | 441 | 434 | 52,143 |
| December 10, 2025 | 445 | 438 | 438 | 452 | 436 | 63,176 |
| December 09, 2025 | 448 | 447 | 447 | 448 | 441 | 45,169 |
| December 08, 2025 | 461 | 445 | 445 | 461 | 440 | 138,483 |
| December 05, 2025 | 439 | 444 | 444 | 456 | 439 | 86,029 |
| December 04, 2025 | 443 | 439 | 439 | 446 | 435 | 717,572 |
| December 03, 2025 | 444 | 443 | 443 | 451 | 438 | 71,381 |
| December 02, 2025 | 437 | 445 | 445 | 451 | 437 | 38,262 |
| December 01, 2025 | 442 | 437 | 437 | 458 | 437 | 593,841 |
| November 28, 2025 | 440 | 442 | 442 | 442 | 435 | 91,555 |
| November 27, 2025 | 439 | 437 | 437 | 446 | 437 | 103,278 |
| November 26, 2025 | 462 | 438 | 438 | 462 | 433 | 154,960 |
| November 25, 2025 | 472 | 458 | 458 | 475 | 457 | 100,497 |
| November 24, 2025 | 476 | 472 | 472 | 478 | 466 | 61,354 |
| November 21, 2025 | 475 | 476 | 476 | 495 | 465 | 516,712 |