960.00
+2(+0.21%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 963 | 960 | 960 | 964 | 950 | 144,702 |
| February 19, 2026 | 939 | 958 | 958 | 964 | 939 | 230,232 |
| February 13, 2026 | 952 | 939 | 939 | 956 | 931 | 186,353 |
| February 12, 2026 | 974 | 953 | 953 | 974 | 947 | 76,530 |
| February 11, 2026 | 959 | 954 | 954 | 960 | 950 | 91,129 |
| February 10, 2026 | 943 | 954 | 954 | 959 | 943 | 108,780 |
| February 09, 2026 | 946 | 952 | 952 | 956 | 941 | 136,778 |
| February 06, 2026 | 936 | 946 | 946 | 965 | 924 | 234,469 |
| February 05, 2026 | 956 | 955 | 955 | 960 | 950 | 138,830 |
| February 04, 2026 | 949 | 959 | 959 | 959 | 941 | 200,620 |
| February 03, 2026 | 951 | 949 | 949 | 958 | 937 | 185,180 |
| February 02, 2026 | 942 | 950 | 950 | 964 | 936 | 210,964 |
| January 30, 2026 | 974 | 958 | 958 | 980 | 950 | 402,713 |
| January 29, 2026 | 973 | 974 | 974 | 981 | 965 | 243,882 |
| January 28, 2026 | 989 | 981 | 981 | 992 | 980 | 206,330 |
| January 27, 2026 | 997 | 989 | 989 | 1,005 | 980 | 159,352 |
| January 26, 2026 | 1,000 | 997 | 997 | 1,002 | 981 | 293,151 |
| January 23, 2026 | 994 | 993 | 993 | 1,000 | 980 | 302,476 |
| January 22, 2026 | 1,027 | 992 | 992 | 1,027 | 985 | 259,382 |
| January 21, 2026 | 996 | 999 | 999 | 999 | 970 | 260,020 |
| January 20, 2026 | 982 | 996 | 996 | 997 | 971 | 243,413 |
| January 19, 2026 | 988 | 987 | 987 | 998 | 981 | 253,698 |
| January 16, 2026 | 984 | 988 | 988 | 1,013 | 966 | 421,996 |
| January 15, 2026 | 983 | 984 | 984 | 1,007 | 959 | 358,846 |
| January 14, 2026 | 994 | 983 | 983 | 1,072 | 966 | 2.51M |
| January 13, 2026 | 959 | 995 | 995 | 1,000 | 947 | 645,637 |
| January 12, 2026 | 961 | 953 | 953 | 975 | 948 | 186,460 |
| January 09, 2026 | 944 | 961 | 961 | 982 | 932 | 319,544 |
| January 08, 2026 | 942 | 932 | 932 | 944 | 931 | 83,127 |
| January 07, 2026 | 934 | 942 | 942 | 944 | 930 | 155,729 |
| January 06, 2026 | 937 | 934 | 934 | 947 | 932 | 100,897 |
| January 05, 2026 | 940 | 935 | 935 | 947 | 933 | 99,574 |
| January 02, 2026 | 942 | 940 | 940 | 947 | 937 | 54,790 |
| December 30, 2025 | 930 | 941 | 941 | 945 | 930 | 78,281 |
| December 29, 2025 | 932 | 936 | 936 | 945 | 931 | 59,419 |
| December 26, 2025 | 936 | 937 | 937 | 945 | 930 | 126,092 |
| December 24, 2025 | 945 | 943 | 943 | 949 | 938 | 59,902 |
| December 23, 2025 | 953 | 944 | 944 | 953 | 944 | 80,454 |
| December 22, 2025 | 938 | 953 | 953 | 955 | 938 | 98,382 |
| December 19, 2025 | 937 | 944 | 944 | 949 | 934 | 121,587 |
| December 18, 2025 | 948 | 937 | 937 | 949 | 936 | 94,151 |
| December 17, 2025 | 937 | 949 | 949 | 949 | 936 | 106,832 |
| December 16, 2025 | 960 | 947 | 947 | 963 | 946 | 78,691 |
| December 15, 2025 | 943 | 958 | 958 | 958 | 936 | 90,920 |
| December 12, 2025 | 942 | 943 | 943 | 946 | 937 | 53,195 |
| December 11, 2025 | 935 | 941 | 941 | 942 | 931 | 111,833 |
| December 10, 2025 | 948 | 935 | 935 | 948 | 932 | 105,457 |
| December 09, 2025 | 937 | 939 | 939 | 944 | 930 | 54,901 |
| December 08, 2025 | 938 | 936 | 936 | 947 | 932 | 108,903 |
| December 05, 2025 | 930 | 938 | 938 | 938 | 924 | 98,648 |
| December 04, 2025 | 933 | 929 | 929 | 948 | 926 | 77,799 |
| December 03, 2025 | 928 | 933 | 933 | 939 | 923 | 65,669 |
| December 02, 2025 | 921 | 932 | 932 | 936 | 921 | 102,424 |
| December 01, 2025 | 933 | 928 | 928 | 941 | 924 | 77,730 |
| November 28, 2025 | 920 | 930 | 930 | 933 | 915 | 63,011 |
| November 27, 2025 | 922 | 920 | 920 | 932 | 920 | 44,154 |
| November 26, 2025 | 919 | 922 | 922 | 933 | 918 | 105,407 |
| November 25, 2025 | 916 | 918 | 918 | 938 | 915 | 126,061 |
| November 24, 2025 | 931 | 929 | 929 | 943 | 916 | 133,123 |
| November 21, 2025 | 948 | 931 | 931 | 948 | 925 | 78,911 |