396.00
-15(-3.65%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 411 | 396 | 396 | 419 | 389 | 773,940 |
| February 19, 2026 | 415 | 411 | 411 | 421 | 406 | 323,280 |
| February 13, 2026 | 419 | 406 | 406 | 423 | 397 | 673,701 |
| February 12, 2026 | 440 | 420 | 420 | 449 | 415 | 573,703 |
| February 11, 2026 | 454 | 440 | 440 | 456 | 439 | 383,814 |
| February 10, 2026 | 460 | 454 | 454 | 479 | 443 | 686,680 |
| February 09, 2026 | 442 | 450 | 450 | 520 | 433 | 3.53M |
| February 06, 2026 | 409 | 418 | 418 | 440 | 385 | 957,468 |
| February 05, 2026 | 440 | 406 | 406 | 441 | 403 | 1.28M |
| February 04, 2026 | 417 | 436 | 436 | 488 | 416 | 2.9M |
| February 03, 2026 | 415 | 417 | 417 | 434 | 402 | 745,331 |
| February 02, 2026 | 417 | 413 | 413 | 458 | 401 | 2.17M |
| January 30, 2026 | 480 | 417 | 417 | 480 | 406 | 5.45M |
| January 29, 2026 | 499 | 487 | 487 | 499 | 454 | 2.25M |
| January 28, 2026 | 510 | 499 | 499 | 546 | 492 | 1.99M |
| January 27, 2026 | 583 | 503 | 503 | 583 | 496 | 3.4M |
| January 26, 2026 | 647 | 584 | 584 | 647 | 573 | 1.5M |
| January 23, 2026 | 645 | 631 | 631 | 670 | 619 | 563,890 |
| January 22, 2026 | 728 | 643 | 643 | 734 | 631 | 1.39M |
| January 21, 2026 | 752 | 728 | 728 | 759 | 686 | 349,782 |
| January 20, 2026 | 762 | 759 | 759 | 825 | 745 | 884,094 |
| January 19, 2026 | 750 | 762 | 762 | 777 | 711 | 787,526 |
| January 16, 2026 | 799 | 761 | 761 | 812 | 700 | 1.08M |
| January 15, 2026 | 641 | 762 | 762 | 809 | 620 | 2.39M |
| January 14, 2026 | 647 | 643 | 643 | 655 | 632 | 117,973 |
| January 13, 2026 | 700 | 656 | 656 | 700 | 641 | 295,715 |
| January 12, 2026 | 675 | 675 | 675 | 700 | 656 | 259,830 |
| January 09, 2026 | 691 | 675 | 675 | 691 | 670 | 78,293 |
| January 08, 2026 | 696 | 694 | 694 | 696 | 666 | 211,382 |
| January 07, 2026 | 698 | 697 | 697 | 715 | 680 | 158,413 |
| January 06, 2026 | 685 | 697 | 697 | 700 | 675 | 167,084 |
| January 05, 2026 | 700 | 685 | 685 | 700 | 661 | 211,785 |
| January 02, 2026 | 712 | 695 | 695 | 712 | 680 | 121,007 |
| December 30, 2025 | 715 | 712 | 712 | 734 | 688 | 243,097 |
| December 29, 2025 | 728 | 712 | 712 | 750 | 709 | 219,307 |
| December 26, 2025 | 765 | 728 | 728 | 789 | 705 | 376,023 |
| December 24, 2025 | 800 | 768 | 768 | 819 | 730 | 97,063 |
| December 23, 2025 | 810 | 793 | 793 | 845 | 769 | 211,591 |
| December 22, 2025 | 898 | 810 | 810 | 898 | 810 | 188,449 |
| December 19, 2025 | 899 | 854 | 854 | 899 | 848 | 65,394 |
| December 18, 2025 | 867 | 855 | 855 | 879 | 848 | 36,851 |
| December 17, 2025 | 875 | 868 | 868 | 875 | 846 | 55,908 |
| December 16, 2025 | 897 | 848 | 848 | 909 | 848 | 138,298 |
| December 15, 2025 | 905 | 897 | 897 | 905 | 858 | 30,072 |
| December 12, 2025 | 914 | 906 | 906 | 924 | 883 | 66,129 |
| December 11, 2025 | 930 | 922 | 922 | 930 | 896 | 68,963 |
| December 10, 2025 | 853 | 918 | 918 | 924 | 853 | 67,550 |
| December 09, 2025 | 940 | 900 | 900 | 960 | 899 | 115,527 |
| December 08, 2025 | 910 | 930 | 930 | 983 | 910 | 342,607 |
| December 05, 2025 | 913 | 910 | 910 | 958 | 888 | 232,569 |
| December 04, 2025 | 801 | 912 | 912 | 917 | 782 | 887,115 |
| December 03, 2025 | 787 | 797 | 797 | 800 | 787 | 31,736 |
| December 02, 2025 | 786 | 789 | 789 | 800 | 780 | 115,004 |
| December 01, 2025 | 794 | 793 | 793 | 812 | 745 | 276,204 |
| November 28, 2025 | 802 | 794 | 794 | 820 | 773 | 63,534 |
| November 27, 2025 | 817 | 795 | 795 | 817 | 790 | 76,452 |
| November 26, 2025 | 794 | 808 | 808 | 820 | 790 | 36,258 |
| November 25, 2025 | 804 | 801 | 801 | 835 | 781 | 185,162 |
| November 24, 2025 | 768 | 804 | 804 | 860 | 755 | 245,715 |
| November 21, 2025 | 807 | 775 | 775 | 808 | 760 | 39,899 |