306.00
-13(-4.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 319 | 306 | 306 | 320 | 305 | 30.82M |
| February 19, 2026 | 323 | 319 | 319 | 329 | 319 | 29.29M |
| February 13, 2026 | 343 | 340 | 340 | 345 | 330 | 53.91M |
| February 12, 2026 | 356 | 342 | 342 | 359 | 340 | 31.86M |
| February 11, 2026 | 374 | 367 | 367 | 380 | 361 | 24.82M |
| February 10, 2026 | 366 | 372 | 372 | 374 | 362 | 39.86M |
| February 09, 2026 | 372 | 372 | 372 | 378 | 368 | 29.25M |
| February 06, 2026 | 425 | 406 | 406 | 442 | 403 | 57.44M |
| February 05, 2026 | 388 | 398 | 398 | 403 | 379 | 41.61M |
| February 04, 2026 | 383 | 369 | 369 | 388 | 366 | 21.2M |
| February 03, 2026 | 408 | 378 | 378 | 421 | 378 | 32.61M |
| February 02, 2026 | 417 | 445 | 445 | 448 | 406 | 48.78M |
| January 30, 2026 | 407 | 399 | 399 | 408 | 385 | 40.97M |
| January 29, 2026 | 398 | 402 | 402 | 429 | 396 | 34.05M |
| January 28, 2026 | 424 | 410 | 410 | 425 | 408 | 24.25M |
| January 27, 2026 | 463 | 430 | 430 | 470 | 429 | 23.72M |
| January 26, 2026 | 449 | 458 | 458 | 460 | 443 | 11.42M |
| January 23, 2026 | 445 | 451 | 451 | 461 | 443 | 14.78M |
| January 22, 2026 | 449 | 454 | 454 | 460 | 441 | 25.11M |
| January 21, 2026 | 492 | 465 | 465 | 493 | 464 | 34.09M |
| January 20, 2026 | 466 | 474 | 474 | 484 | 462 | 22.68M |
| January 19, 2026 | 483 | 466 | 466 | 484 | 462 | 17.99M |
| January 16, 2026 | 485 | 479 | 479 | 491 | 475 | 19.55M |
| January 15, 2026 | 512 | 488 | 488 | 513 | 488 | 21.31M |
| January 14, 2026 | 516 | 510 | 510 | 518 | 507 | 12.57M |
| January 13, 2026 | 517 | 515 | 515 | 526 | 512 | 18.45M |
| January 12, 2026 | 521 | 526 | 526 | 540 | 517 | 15.79M |
| January 09, 2026 | 546 | 534 | 534 | 556 | 530 | 15.71M |
| January 08, 2026 | 549 | 544 | 544 | 549 | 519 | 18.2M |
| January 07, 2026 | 531 | 544 | 544 | 556 | 523 | 24.97M |
| January 06, 2026 | 572 | 549 | 549 | 585 | 548 | 14.61M |
| January 05, 2026 | 591 | 569 | 569 | 591 | 567 | 17.57M |
| January 02, 2026 | 651 | 616 | 616 | 652 | 613 | 10.24M |
| December 30, 2025 | 663 | 651 | 651 | 665 | 647 | 5.87M |
| December 29, 2025 | 688 | 657 | 657 | 688 | 656 | 10.44M |
| December 26, 2025 | 700 | 699 | 699 | 700 | 688 | 6.23M |
| December 24, 2025 | 704 | 706 | 706 | 706 | 697 | 3.77M |
| December 23, 2025 | 703 | 709 | 709 | 709 | 695 | 5.74M |
| December 22, 2025 | 716 | 708 | 708 | 719 | 708 | 8.71M |
| December 19, 2025 | 732 | 743 | 743 | 752 | 729 | 7.63M |
| December 18, 2025 | 757 | 752 | 752 | 764 | 743 | 11.05M |
| December 17, 2025 | 760 | 735 | 735 | 767 | 735 | 8.1M |
| December 16, 2025 | 732 | 765 | 765 | 765 | 730 | 7.24M |
| December 15, 2025 | 732 | 730 | 730 | 739 | 721 | 8.78M |
| December 12, 2025 | 710 | 700 | 700 | 718 | 698 | 10.39M |
| December 11, 2025 | 708 | 719 | 719 | 721 | 693 | 9.58M |
| December 10, 2025 | 706 | 708 | 708 | 711 | 694 | 5.84M |
| December 09, 2025 | 709 | 708 | 708 | 713 | 700 | 5.01M |
| December 08, 2025 | 712 | 703 | 703 | 728 | 701 | 8.6M |
| December 05, 2025 | 756 | 720 | 720 | 759 | 719 | 7.8M |
| December 04, 2025 | 749 | 749 | 749 | 767 | 749 | 7.07M |
| December 03, 2025 | 755 | 744 | 744 | 763 | 736 | 9.34M |
| December 02, 2025 | 788 | 764 | 764 | 788 | 757 | 7.78M |
| December 01, 2025 | 776 | 792 | 792 | 807 | 768 | 9.2M |
| November 28, 2025 | 759 | 790 | 790 | 793 | 758 | 6.5M |
| November 27, 2025 | 767 | 769 | 769 | 774 | 749 | 12.45M |
| November 26, 2025 | 810 | 779 | 779 | 820 | 779 | 14.05M |
| November 25, 2025 | 785 | 824 | 824 | 834 | 782 | 11.87M |
| November 24, 2025 | 803 | 832 | 832 | 836 | 798 | 13.93M |
| November 21, 2025 | 830 | 832 | 832 | 841 | 821 | 13.83M |