Dongjin Semichem Co., Ltd. (005290) Price History
Daily open, high, low, close and volume for Dongjin Semichem Co., Ltd. (005290) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 51,200.00 | KRW 52,000.00 | KRW 50,300.00 | KRW 51,200.00 | 435,326 |
| 2026-10-07 | KRW 51,800.00 | KRW 52,400.00 | KRW 50,900.00 | KRW 51,000.00 | 455,447 |
| 2026-10-06 | KRW 52,600.00 | KRW 52,800.00 | KRW 51,100.00 | KRW 52,300.00 | 523,868 |
| 2026-10-02 | KRW 53,200.00 | KRW 53,800.00 | KRW 50,700.00 | KRW 52,000.00 | 611,102 |
| 2026-10-01 | KRW 47,200.00 | KRW 53,300.00 | KRW 47,150.00 | KRW 53,100.00 | 1,354,048 |
| 2026-09-30 | KRW 47,000.00 | KRW 49,850.00 | KRW 46,650.00 | KRW 47,650.00 | 794,027 |
| 2026-09-29 | KRW 45,100.00 | KRW 46,600.00 | KRW 44,750.00 | KRW 46,600.00 | 496,900 |
| 2026-09-28 | KRW 46,350.00 | KRW 46,700.00 | KRW 44,800.00 | KRW 45,100.00 | 554,255 |
| 2026-09-23 | KRW 44,000.00 | KRW 47,100.00 | KRW 43,300.00 | KRW 46,800.00 | 983,950 |
| 2026-09-22 | KRW 43,400.00 | KRW 43,600.00 | KRW 42,550.00 | KRW 42,950.00 | 329,055 |
| 2026-09-21 | KRW 41,450.00 | KRW 42,750.00 | KRW 41,050.00 | KRW 42,550.00 | 293,420 |
| 2026-09-18 | KRW 41,700.00 | KRW 41,750.00 | KRW 41,050.00 | KRW 41,200.00 | 151,433 |
| 2026-09-17 | KRW 40,850.00 | KRW 41,150.00 | KRW 40,100.00 | KRW 40,900.00 | 135,168 |
| 2026-09-16 | KRW 39,650.00 | KRW 40,700.00 | KRW 39,100.00 | KRW 40,650.00 | 144,160 |
| 2026-09-15 | KRW 39,250.00 | KRW 40,600.00 | KRW 38,900.00 | KRW 39,700.00 | 159,487 |
| 2026-09-14 | KRW 39,800.00 | KRW 40,050.00 | KRW 39,250.00 | KRW 39,550.00 | 213,934 |
| 2026-09-11 | KRW 41,050.00 | KRW 41,100.00 | KRW 40,600.00 | KRW 40,800.00 | 249,669 |
| 2026-09-10 | KRW 42,000.00 | KRW 42,800.00 | KRW 41,450.00 | KRW 42,450.00 | 373,773 |
| 2026-09-09 | KRW 40,700.00 | KRW 42,800.00 | KRW 40,700.00 | KRW 42,000.00 | 320,287 |
| 2026-09-08 | KRW 41,500.00 | KRW 42,200.00 | KRW 40,700.00 | KRW 40,700.00 | 280,763 |
| 2026-09-07 | KRW 41,050.00 | KRW 42,100.00 | KRW 40,800.00 | KRW 41,550.00 | 321,168 |
| 2026-09-04 | KRW 40,100.00 | KRW 40,500.00 | KRW 39,550.00 | KRW 40,250.00 | 190,544 |
| 2026-09-03 | KRW 41,400.00 | KRW 41,550.00 | KRW 39,050.00 | KRW 39,750.00 | 225,204 |
| 2026-09-02 | KRW 40,450.00 | KRW 41,550.00 | KRW 40,200.00 | KRW 40,400.00 | 235,654 |
| 2026-09-01 | KRW 42,150.00 | KRW 42,500.00 | KRW 41,500.00 | KRW 41,900.00 | 192,796 |
| 2026-08-31 | KRW 40,950.00 | KRW 42,650.00 | KRW 40,000.00 | KRW 42,600.00 | 230,347 |
| 2026-08-28 | KRW 42,900.00 | KRW 43,300.00 | KRW 42,100.00 | KRW 42,400.00 | 197,268 |
| 2026-08-27 | KRW 43,350.00 | KRW 43,650.00 | KRW 41,900.00 | KRW 42,900.00 | 235,255 |
| 2026-08-26 | KRW 43,250.00 | KRW 43,400.00 | KRW 41,500.00 | KRW 42,350.00 | 355,165 |
| 2026-08-25 | KRW 41,150.00 | KRW 44,350.00 | KRW 39,150.00 | KRW 43,650.00 | 507,674 |
| 2026-08-24 | KRW 41,700.00 | KRW 43,150.00 | KRW 41,350.00 | KRW 42,000.00 | 351,674 |
| 2026-08-21 | KRW 42,350.00 | KRW 42,400.00 | KRW 40,850.00 | KRW 41,100.00 | 410,707 |
| 2026-08-20 | KRW 43,150.00 | KRW 43,900.00 | KRW 42,600.00 | KRW 43,200.00 | 273,592 |
| 2026-08-19 | KRW 41,500.00 | KRW 44,100.00 | KRW 41,100.00 | KRW 42,200.00 | 427,391 |
| 2026-08-18 | KRW 45,150.00 | KRW 45,200.00 | KRW 42,550.00 | KRW 43,200.00 | 695,582 |
| 2026-08-14 | KRW 44,100.00 | KRW 44,150.00 | KRW 41,800.00 | KRW 43,450.00 | 480,216 |
| 2026-08-13 | KRW 43,950.00 | KRW 44,250.00 | KRW 42,950.00 | KRW 43,200.00 | 431,604 |
| 2026-08-12 | KRW 44,000.00 | KRW 44,200.00 | KRW 42,800.00 | KRW 43,400.00 | 376,718 |
| 2026-08-11 | KRW 41,700.00 | KRW 44,000.00 | KRW 41,500.00 | KRW 43,000.00 | 402,749 |
| 2026-08-10 | KRW 40,150.00 | KRW 42,450.00 | KRW 39,950.00 | KRW 42,050.00 | 369,374 |
| 2026-08-07 | KRW 40,450.00 | KRW 40,700.00 | KRW 38,450.00 | KRW 39,350.00 | 387,568 |
| 2026-08-06 | KRW 41,000.00 | KRW 42,200.00 | KRW 39,300.00 | KRW 39,650.00 | 595,634 |
| 2026-08-05 | KRW 42,400.00 | KRW 42,650.00 | KRW 40,500.00 | KRW 41,800.00 | 410,340 |
| 2026-08-04 | KRW 39,700.00 | KRW 41,300.00 | KRW 39,550.00 | KRW 40,550.00 | 449,335 |
| 2026-08-03 | KRW 38,150.00 | KRW 40,400.00 | KRW 37,300.00 | KRW 38,800.00 | 376,735 |
| 2026-07-31 | KRW 36,700.00 | KRW 40,100.00 | KRW 36,300.00 | KRW 39,150.00 | 714,598 |
| 2026-07-30 | KRW 33,900.00 | KRW 36,000.00 | KRW 32,550.00 | KRW 33,150.00 | 614,289 |
| 2026-07-29 | KRW 37,200.00 | KRW 38,350.00 | KRW 32,200.00 | KRW 34,300.00 | 878,608 |
| 2026-07-28 | KRW 40,100.00 | KRW 40,200.00 | KRW 35,800.00 | KRW 36,500.00 | 470,205 |
| 2026-07-27 | KRW 42,350.00 | KRW 43,000.00 | KRW 41,300.00 | KRW 42,500.00 | 297,915 |
| 2026-07-24 | KRW 44,650.00 | KRW 44,750.00 | KRW 40,700.00 | KRW 41,250.00 | 331,339 |
| 2026-07-23 | KRW 43,400.00 | KRW 45,650.00 | KRW 42,950.00 | KRW 45,400.00 | 381,338 |
| 2026-07-22 | KRW 44,200.00 | KRW 45,600.00 | KRW 42,100.00 | KRW 42,300.00 | 381,339 |
| 2026-07-21 | KRW 42,200.00 | KRW 42,800.00 | KRW 40,800.00 | KRW 42,150.00 | 238,621 |
| 2026-07-20 | KRW 41,750.00 | KRW 44,400.00 | KRW 41,650.00 | KRW 42,150.00 | 352,243 |
| 2026-07-16 | KRW 44,800.00 | KRW 45,050.00 | KRW 42,100.00 | KRW 43,600.00 | 246,843 |
| 2026-07-15 | KRW 46,150.00 | KRW 47,200.00 | KRW 45,300.00 | KRW 46,450.00 | 369,936 |
| 2026-07-14 | KRW 44,850.00 | KRW 45,650.00 | KRW 41,100.00 | KRW 43,750.00 | 390,246 |
| 2026-07-13 | KRW 47,650.00 | KRW 50,300.00 | KRW 44,400.00 | KRW 44,800.00 | 445,116 |
| 2026-07-10 | KRW 45,300.00 | KRW 47,950.00 | KRW 44,850.00 | KRW 47,150.00 | 339,580 |
| 2026-07-09 | KRW 43,050.00 | KRW 45,500.00 | KRW 42,750.00 | KRW 43,100.00 | 752,591 |
| 2026-07-08 | KRW 45,000.00 | KRW 46,200.00 | KRW 42,050.00 | KRW 42,650.00 | 599,945 |
| 2026-07-07 | KRW 48,250.00 | KRW 49,500.00 | KRW 45,000.00 | KRW 46,150.00 | 493,504 |
| 2026-07-06 | KRW 50,700.00 | KRW 51,500.00 | KRW 46,650.00 | KRW 49,050.00 | 442,053 |
| 2026-07-03 | KRW 51,200.00 | KRW 51,400.00 | KRW 47,550.00 | KRW 50,600.00 | 512,190 |
| 2026-07-02 | KRW 54,000.00 | KRW 54,100.00 | KRW 50,300.00 | KRW 50,700.00 | 566,146 |
| 2026-07-01 | KRW 58,900.00 | KRW 61,500.00 | KRW 55,400.00 | KRW 56,500.00 | 1,043,397 |
| 2026-06-30 | KRW 56,400.00 | KRW 60,200.00 | KRW 55,900.00 | KRW 58,300.00 | 813,487 |
| 2026-06-29 | KRW 55,900.00 | KRW 57,200.00 | KRW 54,100.00 | KRW 56,100.00 | 522,454 |
| 2026-06-26 | KRW 56,000.00 | KRW 59,400.00 | KRW 54,100.00 | KRW 55,000.00 | 789,429 |
| 2026-06-25 | KRW 59,300.00 | KRW 60,500.00 | KRW 55,800.00 | KRW 56,600.00 | 580,950 |
| 2026-06-24 | KRW 58,100.00 | KRW 59,300.00 | KRW 53,900.00 | KRW 57,400.00 | 722,028 |
| 2026-06-23 | KRW 63,600.00 | KRW 63,700.00 | KRW 56,900.00 | KRW 57,000.00 | 840,453 |
| 2026-06-22 | KRW 58,100.00 | KRW 63,800.00 | KRW 58,100.00 | KRW 63,800.00 | 984,717 |
| 2026-06-19 | KRW 63,900.00 | KRW 65,000.00 | KRW 58,700.00 | KRW 60,300.00 | 810,468 |
| 2026-06-18 | KRW 63,300.00 | KRW 63,700.00 | KRW 60,700.00 | KRW 62,600.00 | 723,889 |
| 2026-06-17 | KRW 61,000.00 | KRW 67,400.00 | KRW 60,300.00 | KRW 64,500.00 | 2,177,992 |
| 2026-06-16 | KRW 60,900.00 | KRW 62,100.00 | KRW 59,500.00 | KRW 60,300.00 | 708,558 |
| 2026-06-15 | KRW 60,700.00 | KRW 62,800.00 | KRW 58,700.00 | KRW 60,900.00 | 1,047,321 |
| 2026-06-12 | KRW 58,100.00 | KRW 62,800.00 | KRW 56,900.00 | KRW 59,000.00 | 2,180,164 |
| 2026-06-11 | KRW 51,000.00 | KRW 57,600.00 | KRW 50,600.00 | KRW 55,400.00 | 1,696,771 |
| 2026-06-10 | KRW 52,100.00 | KRW 55,600.00 | KRW 51,000.00 | KRW 52,200.00 | 566,697 |
| 2026-06-09 | KRW 50,600.00 | KRW 54,500.00 | KRW 50,500.00 | KRW 53,600.00 | 725,690 |
| 2026-06-08 | KRW 51,100.00 | KRW 52,000.00 | KRW 48,600.00 | KRW 48,750.00 | 576,792 |
| 2026-06-05 | KRW 56,900.00 | KRW 57,200.00 | KRW 53,600.00 | KRW 54,900.00 | 658,267 |
| 2026-06-04 | KRW 53,100.00 | KRW 65,300.00 | KRW 53,100.00 | KRW 59,700.00 | 2,176,189 |
| 2026-06-02 | KRW 52,800.00 | KRW 53,400.00 | KRW 50,300.00 | KRW 51,800.00 | 613,655 |
| 2026-06-01 | KRW 54,600.00 | KRW 55,900.00 | KRW 52,600.00 | KRW 53,900.00 | 888,326 |
| 2026-05-29 | KRW 58,700.00 | KRW 58,800.00 | KRW 54,100.00 | KRW 54,700.00 | 747,043 |
| 2026-05-28 | KRW 60,000.00 | KRW 61,600.00 | KRW 55,300.00 | KRW 57,700.00 | 759,748 |
| 2026-05-27 | KRW 68,200.00 | KRW 68,700.00 | KRW 60,400.00 | KRW 60,700.00 | 1,046,374 |
| 2026-05-26 | KRW 65,900.00 | KRW 72,200.00 | KRW 65,700.00 | KRW 66,000.00 | 1,554,097 |
| 2026-05-22 | KRW 61,200.00 | KRW 63,600.00 | KRW 60,400.00 | KRW 62,300.00 | 619,694 |
| 2026-05-21 | KRW 57,600.00 | KRW 63,900.00 | KRW 57,200.00 | KRW 62,000.00 | 1,427,429 |
| 2026-05-20 | KRW 57,400.00 | KRW 57,500.00 | KRW 53,300.00 | KRW 55,700.00 | 503,787 |
| 2026-05-19 | KRW 55,500.00 | KRW 60,400.00 | KRW 55,500.00 | KRW 57,600.00 | 1,186,984 |
| 2026-05-18 | KRW 52,000.00 | KRW 57,100.00 | KRW 50,500.00 | KRW 56,100.00 | 740,035 |
| 2026-05-15 | KRW 57,800.00 | KRW 58,100.00 | KRW 51,700.00 | KRW 52,900.00 | 624,975 |
| 2026-05-14 | KRW 57,800.00 | KRW 58,000.00 | KRW 55,700.00 | KRW 58,000.00 | 533,552 |
| 2026-05-13 | KRW 55,700.00 | KRW 58,000.00 | KRW 54,400.00 | KRW 57,700.00 | 592,162 |
| 2026-05-12 | KRW 59,000.00 | KRW 60,700.00 | KRW 54,900.00 | KRW 56,200.00 | 1,430,185 |
| 2026-05-11 | KRW 61,600.00 | KRW 61,600.00 | KRW 58,500.00 | KRW 58,900.00 | 553,652 |
| 2026-05-08 | KRW 59,300.00 | KRW 59,800.00 | KRW 58,150.00 | KRW 59,600.00 | 443,974 |
| 2026-05-07 | KRW 59,200.00 | KRW 64,000.00 | KRW 57,100.00 | KRW 61,000.00 | 1,891,498 |
| 2026-05-06 | KRW 61,100.00 | KRW 61,100.00 | KRW 58,200.00 | KRW 59,100.00 | 608,738 |
| 2026-05-04 | KRW 58,000.00 | KRW 59,400.00 | KRW 57,700.00 | KRW 58,900.00 | 516,855 |
| 2026-04-30 | KRW 59,200.00 | KRW 59,300.00 | KRW 56,300.00 | KRW 56,600.00 | 493,880 |
| 2026-04-29 | KRW 58,000.00 | KRW 59,200.00 | KRW 57,550.00 | KRW 58,400.00 | 519,658 |
| 2026-04-28 | KRW 61,200.00 | KRW 61,300.00 | KRW 58,700.00 | KRW 58,800.00 | 756,834 |
| 2026-04-27 | KRW 63,400.00 | KRW 63,400.00 | KRW 59,700.00 | KRW 60,800.00 | 1,146,625 |
| 2026-04-24 | KRW 60,000.00 | KRW 64,400.00 | KRW 59,700.00 | KRW 63,200.00 | 1,317,185 |
| 2026-04-23 | KRW 61,400.00 | KRW 63,900.00 | KRW 58,100.00 | KRW 60,300.00 | 1,552,026 |
| 2026-04-22 | KRW 56,900.00 | KRW 62,500.00 | KRW 55,700.00 | KRW 60,400.00 | 3,292,951 |
| 2026-04-21 | KRW 54,800.00 | KRW 55,200.00 | KRW 53,500.00 | KRW 54,700.00 | 529,886 |
| 2026-04-20 | KRW 54,800.00 | KRW 55,300.00 | KRW 53,700.00 | KRW 53,800.00 | 634,441 |
| 2026-04-17 | KRW 56,100.00 | KRW 56,400.00 | KRW 55,100.00 | KRW 55,300.00 | 439,398 |
| 2026-04-16 | KRW 56,700.00 | KRW 57,100.00 | KRW 54,100.00 | KRW 56,800.00 | 894,389 |
| 2026-04-15 | KRW 53,300.00 | KRW 57,900.00 | KRW 52,300.00 | KRW 56,500.00 | 2,202,887 |
| 2026-04-14 | KRW 54,000.00 | KRW 54,000.00 | KRW 51,100.00 | KRW 52,300.00 | 1,190,997 |
| 2026-04-13 | KRW 50,500.00 | KRW 53,900.00 | KRW 49,800.00 | KRW 52,200.00 | 2,168,331 |
| 2026-04-10 | KRW 46,450.00 | KRW 51,000.00 | KRW 46,050.00 | KRW 49,500.00 | 5,977,913 |
| 2026-04-09 | KRW 47,100.00 | KRW 48,300.00 | KRW 45,050.00 | KRW 45,050.00 | 2,424,287 |
| 2026-04-08 | KRW 47,000.00 | KRW 48,400.00 | KRW 46,250.00 | KRW 47,900.00 | 1,298,968 |
| 2026-04-07 | KRW 46,500.00 | KRW 47,000.00 | KRW 43,650.00 | KRW 44,750.00 | 690,785 |
| 2026-04-06 | KRW 46,050.00 | KRW 46,800.00 | KRW 44,500.00 | KRW 45,000.00 | 477,394 |
| 2026-04-03 | KRW 47,150.00 | KRW 47,475.00 | KRW 45,100.00 | KRW 46,000.00 | 390,752 |
| 2026-04-02 | KRW 48,450.00 | KRW 48,950.00 | KRW 45,350.00 | KRW 46,200.00 | 714,915 |
| 2026-04-01 | KRW 46,950.00 | KRW 48,550.00 | KRW 46,650.00 | KRW 48,350.00 | 440,563 |
| 2026-03-31 | KRW 43,500.00 | KRW 47,400.00 | KRW 41,850.00 | KRW 44,250.00 | 787,452 |
| 2026-03-30 | KRW 44,250.00 | KRW 45,000.00 | KRW 43,650.00 | KRW 44,000.00 | 381,851 |
| 2026-03-27 | KRW 46,550.00 | KRW 47,000.00 | KRW 44,300.00 | KRW 46,500.00 | 525,099 |
| 2026-03-26 | KRW 49,350.00 | KRW 51,000.00 | KRW 46,950.00 | KRW 46,950.00 | 495,878 |
| 2026-03-25 | KRW 48,800.00 | KRW 50,200.00 | KRW 48,200.00 | KRW 50,000.00 | 584,343 |
| 2026-03-24 | KRW 47,150.00 | KRW 49,350.00 | KRW 44,850.00 | KRW 48,200.00 | 671,057 |
| 2026-03-23 | KRW 48,650.00 | KRW 48,650.00 | KRW 44,750.00 | KRW 44,950.00 | 708,628 |
| 2026-03-20 | KRW 49,500.00 | KRW 50,400.00 | KRW 49,000.00 | KRW 49,800.00 | 430,638 |
| 2026-03-19 | KRW 49,650.00 | KRW 50,500.00 | KRW 48,550.00 | KRW 48,550.00 | 665,073 |
| 2026-03-18 | KRW 50,100.00 | KRW 51,200.00 | KRW 49,800.00 | KRW 51,200.00 | 581,430 |
| 2026-03-17 | KRW 51,200.00 | KRW 51,300.00 | KRW 49,150.00 | KRW 49,250.00 | 597,186 |
| 2026-03-16 | KRW 50,000.00 | KRW 51,000.00 | KRW 48,800.00 | KRW 50,100.00 | 328,024 |
| 2026-03-13 | KRW 49,150.00 | KRW 50,500.00 | KRW 48,800.00 | KRW 50,100.00 | 481,387 |
| 2026-03-12 | KRW 49,700.00 | KRW 50,800.00 | KRW 49,200.00 | KRW 50,800.00 | 519,470 |
| 2026-03-11 | KRW 53,600.00 | KRW 53,600.00 | KRW 50,000.00 | KRW 50,300.00 | 596,318 |
| 2026-03-10 | KRW 52,700.00 | KRW 53,800.00 | KRW 51,200.00 | KRW 52,600.00 | 643,116 |
| 2026-03-09 | KRW 51,400.00 | KRW 52,100.00 | KRW 48,350.00 | KRW 49,350.00 | 755,044 |
| 2026-03-06 | KRW 52,800.00 | KRW 55,500.00 | KRW 51,400.00 | KRW 55,000.00 | 1,135,254 |
| 2026-03-05 | KRW 49,000.00 | KRW 54,200.00 | KRW 48,500.00 | KRW 51,700.00 | 1,079,173 |
| 2026-03-04 | KRW 51,700.00 | KRW 53,500.00 | KRW 45,000.00 | KRW 45,150.00 | 1,027,453 |
| 2026-03-03 | KRW 53,400.00 | KRW 57,900.00 | KRW 52,500.00 | KRW 52,900.00 | 1,342,237 |
| 2026-02-27 | KRW 53,500.00 | KRW 55,700.00 | KRW 52,600.00 | KRW 54,900.00 | 715,397 |
| 2026-02-26 | KRW 53,700.00 | KRW 56,000.00 | KRW 52,800.00 | KRW 55,300.00 | 842,444 |
| 2026-02-25 | KRW 53,800.00 | KRW 54,600.00 | KRW 52,500.00 | KRW 53,000.00 | 414,895 |
| 2026-02-24 | KRW 51,800.00 | KRW 54,200.00 | KRW 51,400.00 | KRW 53,700.00 | 464,088 |
| 2026-02-23 | KRW 54,800.00 | KRW 55,100.00 | KRW 51,900.00 | KRW 52,500.00 | 721,744 |
| 2026-02-20 | KRW 54,000.00 | KRW 54,900.00 | KRW 53,100.00 | KRW 54,700.00 | 513,513 |
| 2026-02-19 | KRW 52,700.00 | KRW 54,600.00 | KRW 52,400.00 | KRW 54,500.00 | 711,631 |
| 2026-02-13 | KRW 51,400.00 | KRW 52,700.00 | KRW 51,300.00 | KRW 51,500.00 | 388,378 |
| 2026-02-12 | KRW 51,300.00 | KRW 52,700.00 | KRW 50,800.00 | KRW 52,700.00 | 579,067 |
| 2026-02-11 | KRW 50,400.00 | KRW 51,800.00 | KRW 49,700.00 | KRW 50,500.00 | 429,695 |
| 2026-02-10 | KRW 53,000.00 | KRW 53,500.00 | KRW 50,700.00 | KRW 50,700.00 | 452,547 |
| 2026-02-09 | KRW 53,900.00 | KRW 53,900.00 | KRW 51,900.00 | KRW 53,200.00 | 580,298 |
| 2026-02-06 | KRW 49,850.00 | KRW 52,500.00 | KRW 48,300.00 | KRW 51,400.00 | 720,583 |
| 2026-02-05 | KRW 52,000.00 | KRW 54,000.00 | KRW 51,200.00 | KRW 51,500.00 | 749,841 |
| 2026-02-04 | KRW 53,800.00 | KRW 55,200.00 | KRW 52,700.00 | KRW 54,100.00 | 714,887 |
| 2026-02-03 | KRW 53,500.00 | KRW 55,200.00 | KRW 52,200.00 | KRW 55,200.00 | 880,626 |
| 2026-02-02 | KRW 54,300.00 | KRW 54,800.00 | KRW 50,800.00 | KRW 51,000.00 | 1,541,396 |
| 2026-01-30 | KRW 51,000.00 | KRW 59,700.00 | KRW 50,800.00 | KRW 56,000.00 | 2,995,581 |
| 2026-01-29 | KRW 51,900.00 | KRW 52,300.00 | KRW 47,150.00 | KRW 51,400.00 | 2,659,951 |
| 2026-01-28 | KRW 44,750.00 | KRW 48,450.00 | KRW 43,850.00 | KRW 48,450.00 | 2,279,660 |
| 2026-01-27 | KRW 42,150.00 | KRW 43,750.00 | KRW 42,000.00 | KRW 43,600.00 | 1,074,971 |
| 2026-01-26 | KRW 41,600.00 | KRW 42,800.00 | KRW 41,450.00 | KRW 42,500.00 | 1,315,587 |
| 2026-01-23 | KRW 40,650.00 | KRW 40,950.00 | KRW 39,950.00 | KRW 40,900.00 | 555,025 |
| 2026-01-22 | KRW 41,000.00 | KRW 41,600.00 | KRW 40,050.00 | KRW 40,450.00 | 724,660 |
| 2026-01-21 | KRW 37,900.00 | KRW 40,775.00 | KRW 37,900.00 | KRW 40,500.00 | 648,493 |
| 2026-01-20 | KRW 39,900.00 | KRW 40,000.00 | KRW 38,400.00 | KRW 39,450.00 | 414,097 |
| 2026-01-19 | KRW 39,600.00 | KRW 39,800.00 | KRW 39,050.00 | KRW 39,450.00 | 420,519 |
| 2026-01-16 | KRW 41,150.00 | KRW 41,250.00 | KRW 39,700.00 | KRW 40,100.00 | 565,622 |
| 2026-01-15 | KRW 39,800.00 | KRW 41,500.00 | KRW 39,300.00 | KRW 40,550.00 | 506,735 |
| 2026-01-14 | KRW 40,400.00 | KRW 40,750.00 | KRW 39,650.00 | KRW 40,400.00 | 443,466 |
| 2026-01-13 | KRW 40,400.00 | KRW 40,750.00 | KRW 39,450.00 | KRW 39,900.00 | 527,107 |
| 2026-01-12 | KRW 40,700.00 | KRW 41,150.00 | KRW 39,350.00 | KRW 40,300.00 | 566,873 |
| 2026-01-09 | KRW 41,100.00 | KRW 41,100.00 | KRW 39,500.00 | KRW 40,200.00 | 684,104 |
| 2026-01-08 | KRW 41,400.00 | KRW 43,300.00 | KRW 40,150.00 | KRW 40,900.00 | 1,114,891 |
| 2026-01-07 | KRW 43,350.00 | KRW 44,450.00 | KRW 40,050.00 | KRW 41,050.00 | 1,605,484 |
| 2026-01-06 | KRW 40,000.00 | KRW 41,100.00 | KRW 39,300.00 | KRW 41,100.00 | 641,108 |
| 2026-01-05 | KRW 41,200.00 | KRW 41,600.00 | KRW 39,500.00 | KRW 40,700.00 | 976,415 |
| 2026-01-02 | KRW 36,800.00 | KRW 39,700.00 | KRW 36,700.00 | KRW 39,650.00 | 993,429 |
| 2025-12-30 | KRW 36,750.00 | KRW 37,550.00 | KRW 36,300.00 | KRW 36,650.00 | 386,110 |
| 2025-12-29 | KRW 38,400.00 | KRW 38,500.00 | KRW 36,700.00 | KRW 36,750.00 | 636,217 |
| 2025-12-26 | KRW 37,750.00 | KRW 38,450.00 | KRW 37,500.00 | KRW 38,150.00 | 508,709 |
| 2025-12-24 | KRW 38,150.00 | KRW 38,150.00 | KRW 37,300.00 | KRW 37,450.00 | 260,423 |
| 2025-12-23 | KRW 38,200.00 | KRW 38,200.00 | KRW 37,600.00 | KRW 37,900.00 | 327,308 |
| 2025-12-22 | KRW 37,900.00 | KRW 38,200.00 | KRW 37,450.00 | KRW 37,800.00 | 410,397 |
| 2025-12-19 | KRW 37,600.00 | KRW 37,650.00 | KRW 36,700.00 | KRW 37,050.00 | 318,516 |
| 2025-12-18 | KRW 36,700.00 | KRW 37,650.00 | KRW 36,250.00 | KRW 36,700.00 | 294,716 |
| 2025-12-17 | KRW 36,000.00 | KRW 37,500.00 | KRW 35,800.00 | KRW 37,450.00 | 479,339 |
| 2025-12-16 | KRW 36,450.00 | KRW 36,550.00 | KRW 35,350.00 | KRW 35,450.00 | 356,391 |
| 2025-12-15 | KRW 36,300.00 | KRW 36,750.00 | KRW 35,950.00 | KRW 36,550.00 | 308,596 |
| 2025-12-12 | KRW 37,650.00 | KRW 37,750.00 | KRW 36,650.00 | KRW 37,750.00 | 557,541 |
| 2025-12-11 | KRW 38,600.00 | KRW 38,800.00 | KRW 37,250.00 | KRW 37,900.00 | 639,748 |
| 2025-12-10 | KRW 38,550.00 | KRW 39,300.00 | KRW 38,100.00 | KRW 38,350.00 | 490,036 |
| 2025-12-09 | KRW 38,700.00 | KRW 38,950.00 | KRW 38,200.00 | KRW 38,650.00 | 439,766 |
| 2025-12-08 | KRW 38,750.00 | KRW 39,800.00 | KRW 38,050.00 | KRW 39,100.00 | 1,420,148 |
| 2025-12-05 | KRW 37,400.00 | KRW 37,500.00 | KRW 36,500.00 | KRW 36,850.00 | 575,483 |
| 2025-12-04 | KRW 37,750.00 | KRW 38,050.00 | KRW 36,400.00 | KRW 36,750.00 | 947,976 |
| 2025-12-03 | KRW 39,850.00 | KRW 39,900.00 | KRW 38,300.00 | KRW 38,550.00 | 814,609 |
| 2025-12-02 | KRW 41,000.00 | KRW 41,000.00 | KRW 38,750.00 | KRW 38,950.00 | 1,723,665 |
| 2025-12-01 | KRW 37,100.00 | KRW 40,500.00 | KRW 36,150.00 | KRW 40,150.00 | 3,076,708 |
| 2025-11-28 | KRW 35,500.00 | KRW 36,700.00 | KRW 35,300.00 | KRW 36,150.00 | 588,453 |
| 2025-11-27 | KRW 35,000.00 | KRW 35,500.00 | KRW 34,500.00 | KRW 34,950.00 | 321,237 |
| 2025-11-26 | KRW 34,850.00 | KRW 34,900.00 | KRW 33,500.00 | KRW 34,500.00 | 440,313 |
| 2025-11-25 | KRW 33,300.00 | KRW 33,700.00 | KRW 32,650.00 | KRW 33,450.00 | 336,116 |
| 2025-11-24 | KRW 32,200.00 | KRW 32,600.00 | KRW 31,650.00 | KRW 31,950.00 | 158,323 |
| 2025-11-21 | KRW 31,950.00 | KRW 32,500.00 | KRW 31,500.00 | KRW 31,600.00 | 305,952 |
| 2025-11-20 | KRW 34,300.00 | KRW 34,400.00 | KRW 33,350.00 | KRW 33,550.00 | 340,285 |
| 2025-11-19 | KRW 33,650.00 | KRW 33,850.00 | KRW 32,700.00 | KRW 33,200.00 | 258,427 |
| 2025-11-18 | KRW 34,800.00 | KRW 35,100.00 | KRW 33,500.00 | KRW 33,700.00 | 374,412 |
| 2025-11-17 | KRW 35,550.00 | KRW 35,700.00 | KRW 34,650.00 | KRW 35,350.00 | 292,300 |
| 2025-11-14 | KRW 34,800.00 | KRW 34,900.00 | KRW 34,250.00 | KRW 34,650.00 | 655,430 |
| 2025-11-13 | KRW 35,450.00 | KRW 36,300.00 | KRW 35,350.00 | KRW 35,650.00 | 392,446 |
| 2025-11-12 | KRW 36,000.00 | KRW 36,050.00 | KRW 35,200.00 | KRW 35,700.00 | 386,592 |
| 2025-11-11 | KRW 37,450.00 | KRW 37,900.00 | KRW 35,600.00 | KRW 36,200.00 | 532,765 |
| 2025-11-10 | KRW 36,150.00 | KRW 36,600.00 | KRW 35,550.00 | KRW 36,400.00 | 458,253 |
| 2025-11-07 | KRW 36,150.00 | KRW 37,000.00 | KRW 35,000.00 | KRW 35,800.00 | 776,698 |
| 2025-11-06 | KRW 40,000.00 | KRW 40,050.00 | KRW 37,050.00 | KRW 37,500.00 | 766,440 |
| 2025-11-05 | KRW 41,500.00 | KRW 41,500.00 | KRW 37,750.00 | KRW 39,100.00 | 851,999 |
| 2025-11-04 | KRW 43,150.00 | KRW 44,150.00 | KRW 42,250.00 | KRW 42,400.00 | 441,304 |
| 2025-11-03 | KRW 42,550.00 | KRW 42,800.00 | KRW 41,850.00 | KRW 42,750.00 | 427,672 |
| 2025-10-31 | KRW 42,250.00 | KRW 43,550.00 | KRW 42,200.00 | KRW 42,800.00 | 332,172 |
| 2025-10-30 | KRW 42,700.00 | KRW 42,700.00 | KRW 41,100.00 | KRW 42,400.00 | 530,108 |
| 2025-10-29 | KRW 42,400.00 | KRW 43,600.00 | KRW 41,925.00 | KRW 43,300.00 | 464,732 |
| 2025-10-28 | KRW 42,450.00 | KRW 42,800.00 | KRW 41,550.00 | KRW 42,100.00 | 444,681 |
| 2025-10-27 | KRW 43,800.00 | KRW 43,800.00 | KRW 42,300.00 | KRW 43,000.00 | 479,813 |
| 2025-10-24 | KRW 43,000.00 | KRW 43,250.00 | KRW 41,900.00 | KRW 42,900.00 | 530,892 |
| 2025-10-23 | KRW 41,350.00 | KRW 42,100.00 | KRW 40,900.00 | KRW 41,850.00 | 312,251 |
| 2025-10-22 | KRW 41,650.00 | KRW 42,100.00 | KRW 40,550.00 | KRW 41,850.00 | 581,447 |
| 2025-10-21 | KRW 43,250.00 | KRW 43,450.00 | KRW 41,850.00 | KRW 42,250.00 | 595,974 |
| 2025-10-20 | KRW 43,400.00 | KRW 43,450.00 | KRW 42,100.00 | KRW 42,650.00 | 472,729 |
| 2025-10-17 | KRW 43,650.00 | KRW 44,600.00 | KRW 42,750.00 | KRW 43,150.00 | 577,575 |
| 2025-10-16 | KRW 44,550.00 | KRW 44,950.00 | KRW 43,950.00 | KRW 44,300.00 | 328,935 |
| 2025-10-15 | KRW 44,250.00 | KRW 44,800.00 | KRW 43,600.00 | KRW 44,700.00 | 360,839 |
| 2025-10-14 | KRW 46,950.00 | KRW 47,000.00 | KRW 43,050.00 | KRW 43,850.00 | 753,919 |
| 2025-10-13 | KRW 45,000.00 | KRW 45,750.00 | KRW 44,500.00 | KRW 45,650.00 | 625,689 |
| 2025-10-10 | KRW 45,600.00 | KRW 47,250.00 | KRW 44,700.00 | KRW 46,850.00 | 1,090,982 |