523.00
-1(-0.19%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 522 | 523 | 523 | 531 | 520 | 606,859 |
| February 19, 2026 | 523 | 524 | 524 | 530 | 516 | 969,919 |
| February 13, 2026 | 551 | 527 | 527 | 551 | 527 | 1.43M |
| February 12, 2026 | 540 | 556 | 556 | 580 | 536 | 3.09M |
| February 11, 2026 | 529 | 531 | 531 | 534 | 525 | 752,444 |
| February 10, 2026 | 520 | 530 | 530 | 531 | 520 | 500,146 |
| February 09, 2026 | 526 | 522 | 522 | 535 | 521 | 588,578 |
| February 06, 2026 | 533 | 528 | 528 | 538 | 520 | 1.28M |
| February 05, 2026 | 544 | 539 | 539 | 555 | 536 | 1.22M |
| February 04, 2026 | 530 | 538 | 538 | 542 | 527 | 1.14M |
| February 03, 2026 | 555 | 536 | 536 | 610 | 533 | 10.86M |
| February 02, 2026 | 517 | 515 | 515 | 518 | 504 | 1.6M |
| January 30, 2026 | 524 | 517 | 517 | 526 | 515 | 579,910 |
| January 29, 2026 | 530 | 524 | 524 | 532 | 518 | 889,487 |
| January 28, 2026 | 530 | 530 | 530 | 534 | 526 | 375,558 |
| January 27, 2026 | 535 | 530 | 530 | 539 | 529 | 540,850 |
| January 26, 2026 | 532 | 540 | 540 | 541 | 532 | 311,006 |
| January 23, 2026 | 529 | 537 | 537 | 545 | 528 | 342,861 |
| January 22, 2026 | 530 | 529 | 529 | 540 | 523 | 504,731 |
| January 21, 2026 | 541 | 526 | 526 | 541 | 522 | 646,361 |
| January 20, 2026 | 521 | 541 | 541 | 555 | 521 | 951,242 |
| January 19, 2026 | 518 | 520 | 520 | 539 | 512 | 667,803 |
| January 16, 2026 | 518 | 518 | 518 | 523 | 514 | 466,294 |
| January 15, 2026 | 535 | 518 | 518 | 540 | 517 | 766,394 |
| January 14, 2026 | 554 | 540 | 540 | 554 | 534 | 771,968 |
| January 13, 2026 | 551 | 555 | 555 | 577 | 551 | 732,821 |
| January 12, 2026 | 520 | 556 | 556 | 589 | 517 | 3M |
| January 09, 2026 | 508 | 518 | 518 | 519 | 507 | 299,147 |
| January 08, 2026 | 521 | 510 | 510 | 525 | 508 | 387,052 |
| January 07, 2026 | 518 | 520 | 520 | 522 | 512 | 563,463 |
| January 06, 2026 | 523 | 518 | 518 | 527 | 513 | 616,999 |
| January 05, 2026 | 524 | 523 | 523 | 532 | 516 | 704,495 |
| January 02, 2026 | 532 | 523 | 523 | 533 | 517 | 905,628 |
| December 30, 2025 | 538 | 532 | 532 | 540 | 531 | 164,794 |
| December 29, 2025 | 535 | 535 | 535 | 543 | 532 | 121,157 |
| December 26, 2025 | 539 | 535 | 535 | 549 | 533 | 196,960 |
| December 24, 2025 | 537 | 539 | 539 | 546 | 536 | 104,696 |
| December 23, 2025 | 543 | 540 | 540 | 547 | 534 | 196,303 |
| December 22, 2025 | 543 | 543 | 543 | 549 | 540 | 130,776 |
| December 19, 2025 | 542 | 543 | 543 | 544 | 536 | 121,595 |
| December 18, 2025 | 542 | 536 | 536 | 546 | 535 | 221,710 |
| December 17, 2025 | 543 | 542 | 542 | 547 | 538 | 230,962 |
| December 16, 2025 | 554 | 543 | 543 | 554 | 540 | 234,350 |
| December 15, 2025 | 550 | 552 | 552 | 556 | 548 | 129,719 |
| December 12, 2025 | 547 | 554 | 554 | 555 | 539 | 259,371 |
| December 11, 2025 | 545 | 542 | 542 | 547 | 541 | 123,327 |
| December 10, 2025 | 553 | 542 | 542 | 556 | 542 | 218,110 |
| December 09, 2025 | 547 | 553 | 553 | 556 | 540 | 285,565 |
| December 08, 2025 | 546 | 547 | 547 | 560 | 546 | 270,412 |
| December 05, 2025 | 555 | 553 | 553 | 557 | 550 | 128,997 |
| December 04, 2025 | 568 | 555 | 555 | 568 | 551 | 193,385 |
| December 03, 2025 | 563 | 560 | 560 | 569 | 555 | 226,859 |
| December 02, 2025 | 561 | 563 | 563 | 571 | 561 | 195,761 |
| December 01, 2025 | 565 | 560 | 560 | 566 | 555 | 219,265 |
| November 28, 2025 | 547 | 559 | 559 | 562 | 545 | 270,430 |
| November 27, 2025 | 549 | 549 | 549 | 551 | 537 | 214,361 |
| November 26, 2025 | 532 | 547 | 547 | 547 | 532 | 187,727 |
| November 25, 2025 | 537 | 532 | 532 | 545 | 532 | 198,437 |
| November 24, 2025 | 537 | 534 | 534 | 544 | 533 | 209,308 |
| November 21, 2025 | 543 | 536 | 536 | 546 | 532 | 507,199 |