729.00
+6(+0.83%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 721 | 729 | 729 | 736 | 712 | 1.74M |
| February 19, 2026 | 705 | 723 | 723 | 727 | 701 | 2.15M |
| February 13, 2026 | 727 | 686 | 686 | 728 | 680 | 4.43M |
| February 12, 2026 | 764 | 738 | 738 | 785 | 738 | 1.95M |
| February 11, 2026 | 768 | 757 | 757 | 771 | 752 | 996,773 |
| February 10, 2026 | 760 | 767 | 767 | 773 | 746 | 1.61M |
| February 09, 2026 | 756 | 758 | 758 | 803 | 756 | 1.84M |
| February 06, 2026 | 768 | 755 | 755 | 782 | 736 | 1.43M |
| February 05, 2026 | 799 | 783 | 783 | 818 | 781 | 1.47M |
| February 04, 2026 | 782 | 800 | 800 | 800 | 774 | 1.75M |
| February 03, 2026 | 775 | 779 | 779 | 789 | 765 | 1.2M |
| February 02, 2026 | 797 | 762 | 762 | 798 | 757 | 1.8M |
| January 30, 2026 | 810 | 799 | 799 | 821 | 787 | 2.44M |
| January 29, 2026 | 795 | 809 | 809 | 835 | 759 | 4.32M |
| January 28, 2026 | 777 | 779 | 779 | 800 | 767 | 1.82M |
| January 27, 2026 | 783 | 774 | 774 | 784 | 757 | 1.93M |
| January 26, 2026 | 731 | 786 | 786 | 793 | 731 | 5.64M |
| January 23, 2026 | 717 | 725 | 725 | 726 | 705 | 1.94M |
| January 22, 2026 | 688 | 715 | 715 | 725 | 686 | 3.09M |
| January 21, 2026 | 716 | 687 | 687 | 716 | 681 | 2M |
| January 20, 2026 | 690 | 717 | 717 | 719 | 690 | 2.35M |
| January 19, 2026 | 676 | 689 | 689 | 690 | 671 | 964,197 |
| January 16, 2026 | 687 | 678 | 678 | 698 | 677 | 799,483 |
| January 15, 2026 | 693 | 687 | 687 | 693 | 675 | 1.02M |
| January 14, 2026 | 684 | 693 | 693 | 698 | 680 | 637,141 |
| January 13, 2026 | 688 | 684 | 684 | 699 | 677 | 1.05M |
| January 12, 2026 | 698 | 687 | 687 | 706 | 684 | 974,159 |
| January 09, 2026 | 706 | 698 | 698 | 706 | 687 | 820,108 |
| January 08, 2026 | 733 | 704 | 704 | 733 | 701 | 907,846 |
| January 07, 2026 | 745 | 731 | 731 | 760 | 721 | 1.52M |
| January 06, 2026 | 732 | 738 | 738 | 741 | 725 | 1.08M |
| January 05, 2026 | 741 | 736 | 736 | 757 | 727 | 1.72M |
| January 02, 2026 | 696 | 723 | 723 | 729 | 696 | 1.24M |
| December 30, 2025 | 687 | 696 | 696 | 701 | 683 | 553,732 |
| December 29, 2025 | 683 | 687 | 687 | 691 | 674 | 416,415 |
| December 26, 2025 | 693 | 683 | 683 | 696 | 679 | 623,193 |
| December 24, 2025 | 698 | 686 | 686 | 704 | 686 | 398,954 |
| December 23, 2025 | 701 | 698 | 698 | 703 | 692 | 430,093 |
| December 22, 2025 | 680 | 700 | 700 | 704 | 680 | 752,783 |
| December 19, 2025 | 677 | 680 | 680 | 683 | 670 | 268,717 |
| December 18, 2025 | 679 | 675 | 675 | 679 | 670 | 460,902 |
| December 17, 2025 | 690 | 680 | 680 | 690 | 675 | 463,608 |
| December 16, 2025 | 692 | 679 | 679 | 692 | 678 | 843,111 |
| December 15, 2025 | 702 | 692 | 692 | 703 | 690 | 480,610 |
| December 12, 2025 | 717 | 701 | 701 | 720 | 698 | 552,979 |
| December 11, 2025 | 695 | 717 | 717 | 732 | 690 | 1.13M |
| December 10, 2025 | 697 | 693 | 693 | 704 | 691 | 318,286 |
| December 09, 2025 | 694 | 695 | 695 | 699 | 691 | 380,942 |
| December 08, 2025 | 701 | 699 | 699 | 710 | 695 | 454,268 |
| December 05, 2025 | 709 | 701 | 701 | 709 | 693 | 476,395 |
| December 04, 2025 | 707 | 700 | 700 | 708 | 692 | 600,618 |
| December 03, 2025 | 709 | 707 | 707 | 711 | 703 | 268,788 |
| December 02, 2025 | 723 | 709 | 709 | 723 | 706 | 419,900 |
| December 01, 2025 | 710 | 724 | 724 | 735 | 710 | 564,066 |
| November 28, 2025 | 698 | 710 | 710 | 712 | 696 | 346,225 |
| November 27, 2025 | 700 | 698 | 698 | 708 | 694 | 347,853 |
| November 26, 2025 | 692 | 699 | 699 | 700 | 690 | 358,721 |
| November 25, 2025 | 671 | 691 | 691 | 693 | 671 | 523,504 |
| November 24, 2025 | 692 | 668 | 668 | 692 | 665 | 1.08M |
| November 21, 2025 | 705 | 691 | 691 | 706 | 685 | 1.01M |