780.00
+85(+12.23%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 695 | 780 | 780 | 903 | 695 | 9.75M |
| February 19, 2026 | 777 | 695 | 695 | 782 | 684 | 816,281 |
| February 13, 2026 | 892 | 766 | 766 | 892 | 731 | 876,417 |
| February 12, 2026 | 909 | 892 | 892 | 909 | 886 | 138,064 |
| February 11, 2026 | 905 | 909 | 909 | 916 | 892 | 95,308 |
| February 10, 2026 | 902 | 911 | 911 | 911 | 891 | 103,466 |
| February 09, 2026 | 888 | 890 | 890 | 907 | 880 | 145,479 |
| February 06, 2026 | 902 | 895 | 895 | 908 | 872 | 146,180 |
| February 05, 2026 | 958 | 910 | 910 | 958 | 903 | 200,846 |
| February 04, 2026 | 866 | 935 | 935 | 1,078 | 864 | 2.56M |
| February 03, 2026 | 872 | 866 | 866 | 872 | 856 | 67,865 |
| February 02, 2026 | 884 | 872 | 872 | 887 | 857 | 83,672 |
| January 30, 2026 | 899 | 884 | 884 | 899 | 863 | 131,075 |
| January 29, 2026 | 879 | 895 | 895 | 895 | 850 | 137,112 |
| January 28, 2026 | 892 | 879 | 879 | 900 | 877 | 78,813 |
| January 27, 2026 | 895 | 887 | 887 | 900 | 875 | 76,787 |
| January 26, 2026 | 854 | 874 | 874 | 879 | 842 | 107,551 |
| January 23, 2026 | 837 | 847 | 847 | 860 | 832 | 115,449 |
| January 22, 2026 | 850 | 839 | 839 | 859 | 832 | 116,210 |
| January 21, 2026 | 870 | 842 | 842 | 874 | 838 | 156,943 |
| January 20, 2026 | 887 | 875 | 875 | 887 | 871 | 123,231 |
| January 19, 2026 | 891 | 882 | 882 | 906 | 875 | 184,520 |
| January 16, 2026 | 938 | 891 | 891 | 938 | 887 | 200,650 |
| January 15, 2026 | 971 | 905 | 905 | 1,011 | 883 | 760,410 |
| January 14, 2026 | 831 | 971 | 971 | 1,067 | 829 | 4.28M |
| January 13, 2026 | 775 | 825 | 825 | 852 | 768 | 519,018 |
| January 12, 2026 | 780 | 773 | 773 | 780 | 765 | 120,185 |
| January 09, 2026 | 780 | 780 | 780 | 787 | 766 | 162,859 |
| January 08, 2026 | 800 | 780 | 780 | 805 | 773 | 221,096 |
| January 07, 2026 | 805 | 803 | 803 | 812 | 799 | 154,731 |
| January 06, 2026 | 812 | 805 | 805 | 815 | 799 | 200,789 |
| January 05, 2026 | 812 | 812 | 812 | 820 | 804 | 73,989 |
| January 02, 2026 | 797 | 812 | 812 | 817 | 796 | 116,249 |
| December 30, 2025 | 812 | 791 | 791 | 820 | 788 | 386,055 |
| December 29, 2025 | 828 | 820 | 820 | 834 | 810 | 57,144 |
| December 26, 2025 | 812 | 820 | 820 | 827 | 812 | 55,265 |
| December 24, 2025 | 826 | 820 | 820 | 840 | 819 | 40,217 |
| December 23, 2025 | 829 | 820 | 820 | 844 | 814 | 108,358 |
| December 22, 2025 | 835 | 829 | 829 | 837 | 822 | 55,687 |
| December 19, 2025 | 845 | 835 | 835 | 861 | 813 | 107,037 |
| December 18, 2025 | 859 | 845 | 845 | 863 | 835 | 102,928 |
| December 17, 2025 | 881 | 859 | 859 | 883 | 859 | 63,469 |
| December 16, 2025 | 895 | 876 | 876 | 901 | 870 | 70,123 |
| December 15, 2025 | 901 | 893 | 893 | 907 | 888 | 30,583 |
| December 12, 2025 | 905 | 893 | 893 | 908 | 893 | 24,555 |
| December 11, 2025 | 900 | 902 | 902 | 909 | 894 | 26,799 |
| December 10, 2025 | 899 | 900 | 900 | 925 | 892 | 68,542 |
| December 09, 2025 | 905 | 893 | 893 | 907 | 893 | 19,515 |
| December 08, 2025 | 895 | 899 | 899 | 905 | 887 | 40,628 |
| December 05, 2025 | 908 | 895 | 895 | 909 | 891 | 28,177 |
| December 04, 2025 | 910 | 901 | 901 | 910 | 895 | 9,379 |
| December 03, 2025 | 910 | 898 | 898 | 920 | 897 | 38,374 |
| December 02, 2025 | 886 | 908 | 908 | 908 | 885 | 81,678 |
| December 01, 2025 | 891 | 890 | 890 | 914 | 887 | 45,388 |
| November 28, 2025 | 898 | 891 | 891 | 900 | 890 | 33,870 |
| November 27, 2025 | 898 | 893 | 893 | 907 | 891 | 58,636 |
| November 26, 2025 | 898 | 900 | 900 | 907 | 896 | 11,172 |
| November 25, 2025 | 898 | 898 | 898 | 907 | 895 | 19,211 |
| November 24, 2025 | 898 | 897 | 897 | 919 | 896 | 16,368 |
| November 21, 2025 | 907 | 898 | 898 | 912 | 896 | 51,135 |