286.00
-14(-4.67%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 299 | 286 | 286 | 301 | 286 | 2.28B |
| February 19, 2026 | 303 | 300 | 300 | 309 | 299 | 2.27B |
| February 13, 2026 | 322 | 320 | 320 | 325 | 310 | 3.25B |
| February 12, 2026 | 334 | 320 | 320 | 338 | 320 | 2.35B |
| February 11, 2026 | 352 | 345 | 345 | 358 | 340 | 1.96B |
| February 10, 2026 | 344 | 350 | 350 | 352 | 340 | 2.24B |
| February 09, 2026 | 347 | 351 | 351 | 355 | 345 | 1.92B |
| February 06, 2026 | 400 | 383 | 383 | 415 | 379 | 4.45B |
| February 05, 2026 | 364 | 375 | 375 | 380 | 356 | 3.13B |
| February 04, 2026 | 362 | 345 | 345 | 365 | 344 | 2.69B |
| February 03, 2026 | 389 | 354 | 354 | 391 | 354 | 3.66B |
| February 02, 2026 | 392 | 420 | 420 | 422 | 382 | 4.8B |
| January 30, 2026 | 385 | 377 | 377 | 386 | 362 | 3.36B |
| January 29, 2026 | 376 | 379 | 379 | 404 | 373 | 3.17B |
| January 28, 2026 | 392 | 387 | 387 | 397 | 384 | 2.34B |
| January 27, 2026 | 435 | 402 | 402 | 443 | 401 | 1.83B |
| January 26, 2026 | 423 | 432 | 432 | 433 | 417 | 1.29B |
| January 23, 2026 | 425 | 423 | 423 | 435 | 417 | 1.69B |
| January 22, 2026 | 421 | 430 | 430 | 433 | 415 | 2.04B |
| January 21, 2026 | 461 | 438 | 438 | 462 | 437 | 2.49B |
| January 20, 2026 | 441 | 447 | 447 | 457 | 436 | 1.96B |
| January 19, 2026 | 456 | 439 | 439 | 456 | 436 | 1.43B |
| January 16, 2026 | 457 | 452 | 452 | 463 | 448 | 1.4B |
| January 15, 2026 | 482 | 462 | 462 | 484 | 462 | 1.39B |
| January 14, 2026 | 487 | 478 | 478 | 489 | 478 | 1B |
| January 13, 2026 | 488 | 484 | 484 | 496 | 483 | 1.14B |
| January 12, 2026 | 491 | 496 | 496 | 509 | 487 | 1.34B |
| January 09, 2026 | 516 | 502 | 502 | 524 | 499 | 1.33B |
| January 08, 2026 | 518 | 512 | 512 | 519 | 490 | 1.61B |
| January 07, 2026 | 505 | 510 | 510 | 525 | 492 | 1.5B |
| January 06, 2026 | 540 | 517 | 517 | 552 | 517 | 1.07B |
| January 05, 2026 | 557 | 535 | 535 | 558 | 535 | 1.09B |
| January 02, 2026 | 614 | 579 | 579 | 614 | 578 | 835.73M |
| December 30, 2025 | 624 | 615 | 615 | 627 | 610 | 497.57M |
| December 29, 2025 | 639 | 618 | 618 | 641 | 618 | 735.37M |
| December 26, 2025 | 658 | 653 | 653 | 661 | 647 | 589.52M |
| December 24, 2025 | 659 | 665 | 665 | 666 | 657 | 356.2M |
| December 23, 2025 | 665 | 666 | 666 | 667 | 655 | 506.31M |
| December 22, 2025 | 674 | 670 | 669 | 679 | 668 | 485.92M |
| December 19, 2025 | 689 | 702 | 702 | 710 | 687 | 689.8M |
| December 18, 2025 | 715 | 710 | 710 | 722 | 700 | 958.91M |
| December 17, 2025 | 714 | 693 | 693 | 724 | 693 | 831.22M |
| December 16, 2025 | 693 | 721 | 721 | 723 | 688 | 837.56M |
| December 15, 2025 | 692 | 690 | 690 | 697 | 680 | 748.04M |
| December 12, 2025 | 675 | 660 | 660 | 679 | 659 | 651.83M |
| December 11, 2025 | 658 | 680 | 680 | 680 | 654 | 762.85M |
| December 10, 2025 | 664 | 669 | 669 | 672 | 654 | 646.61M |
| December 09, 2025 | 666 | 669 | 669 | 674 | 660 | 489.91M |
| December 08, 2025 | 675 | 661 | 661 | 688 | 661 | 603.05M |
| December 05, 2025 | 711 | 680 | 680 | 716 | 679 | 713.89M |
| December 04, 2025 | 709 | 706 | 706 | 724 | 706 | 595.45M |
| December 03, 2025 | 711 | 701 | 701 | 721 | 694 | 795.94M |
| December 02, 2025 | 739 | 718 | 718 | 742 | 714 | 875.84M |
| December 01, 2025 | 729 | 748 | 748 | 762 | 724 | 857.19M |
| November 28, 2025 | 716 | 744 | 744 | 748 | 715 | 683.84M |
| November 27, 2025 | 721 | 724 | 724 | 732 | 706 | 893.6M |
| November 26, 2025 | 761 | 734 | 734 | 774 | 734 | 863.87M |
| November 25, 2025 | 740 | 776 | 776 | 787 | 737 | 1.01B |
| November 24, 2025 | 759 | 784 | 784 | 789 | 753 | 1.16B |
| November 21, 2025 | 784 | 786 | 786 | 794 | 775 | 1.09B |