Woori Technology, Inc. (032820) Price History
Daily open, high, low, close and volume for Woori Technology, Inc. (032820) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 12,190.00 | KRW 12,310.00 | KRW 11,560.00 | KRW 11,560.00 | 2,248,703 |
| 2026-10-07 | KRW 13,200.00 | KRW 13,420.00 | KRW 12,360.00 | KRW 12,390.00 | 3,145,779 |
| 2026-10-06 | KRW 12,760.00 | KRW 12,940.00 | KRW 12,600.00 | KRW 12,800.00 | 2,155,471 |
| 2026-10-02 | KRW 12,540.00 | KRW 12,750.00 | KRW 12,360.00 | KRW 12,700.00 | 2,158,288 |
| 2026-10-01 | KRW 12,640.00 | KRW 12,800.00 | KRW 12,180.00 | KRW 12,540.00 | 2,085,716 |
| 2026-09-30 | KRW 12,370.00 | KRW 12,550.00 | KRW 12,170.00 | KRW 12,300.00 | 1,632,323 |
| 2026-09-29 | KRW 12,480.00 | KRW 12,520.00 | KRW 12,010.00 | KRW 12,190.00 | 2,458,799 |
| 2026-09-28 | KRW 12,960.00 | KRW 13,130.00 | KRW 12,700.00 | KRW 12,710.00 | 2,353,357 |
| 2026-09-23 | KRW 13,340.00 | KRW 13,340.00 | KRW 12,830.00 | KRW 12,960.00 | 2,958,227 |
| 2026-09-22 | KRW 13,630.00 | KRW 13,800.00 | KRW 13,180.00 | KRW 13,420.00 | 5,641,883 |
| 2026-09-21 | KRW 14,070.00 | KRW 14,790.00 | KRW 13,350.00 | KRW 13,400.00 | 5,978,685 |
| 2026-09-18 | KRW 13,600.00 | KRW 14,050.00 | KRW 13,210.00 | KRW 13,870.00 | 6,280,564 |
| 2026-09-17 | KRW 12,920.00 | KRW 13,770.00 | KRW 12,910.00 | KRW 13,330.00 | 5,118,997 |
| 2026-09-16 | KRW 13,380.00 | KRW 13,460.00 | KRW 12,800.00 | KRW 12,920.00 | 3,176,570 |
| 2026-09-15 | KRW 13,840.00 | KRW 13,850.00 | KRW 12,910.00 | KRW 13,210.00 | 5,096,353 |
| 2026-09-14 | KRW 13,590.00 | KRW 14,280.00 | KRW 13,520.00 | KRW 13,850.00 | 4,806,413 |
| 2026-09-11 | KRW 14,800.00 | KRW 14,950.00 | KRW 13,910.00 | KRW 14,050.00 | 9,314,137 |
| 2026-09-10 | KRW 13,800.00 | KRW 15,070.00 | KRW 13,260.00 | KRW 14,600.00 | 17,867,161 |
| 2026-09-09 | KRW 12,050.00 | KRW 14,550.00 | KRW 11,950.00 | KRW 14,320.00 | 39,276,784 |
| 2026-09-08 | KRW 11,300.00 | KRW 12,700.00 | KRW 11,050.00 | KRW 11,810.00 | 12,953,855 |
| 2026-09-07 | KRW 10,850.00 | KRW 11,100.00 | KRW 10,510.00 | KRW 10,920.00 | 3,210,409 |
| 2026-09-04 | KRW 10,600.00 | KRW 10,670.00 | KRW 10,350.00 | KRW 10,630.00 | 1,607,613 |
| 2026-09-03 | KRW 10,800.00 | KRW 10,820.00 | KRW 10,280.00 | KRW 10,500.00 | 1,821,925 |
| 2026-09-02 | KRW 10,400.00 | KRW 10,830.00 | KRW 10,260.00 | KRW 10,620.00 | 1,783,928 |
| 2026-09-01 | KRW 11,600.00 | KRW 11,610.00 | KRW 10,550.00 | KRW 10,750.00 | 4,242,963 |
| 2026-08-31 | KRW 12,330.00 | KRW 12,340.00 | KRW 11,440.00 | KRW 11,600.00 | 2,961,347 |
| 2026-08-28 | KRW 12,160.00 | KRW 13,890.00 | KRW 12,080.00 | KRW 12,510.00 | 9,468,861 |
| 2026-08-27 | KRW 12,120.00 | KRW 12,330.00 | KRW 11,900.00 | KRW 12,240.00 | 2,684,005 |
| 2026-08-26 | KRW 12,410.00 | KRW 12,810.00 | KRW 12,070.00 | KRW 12,340.00 | 3,194,230 |
| 2026-08-25 | KRW 12,090.00 | KRW 12,320.00 | KRW 11,550.00 | KRW 12,300.00 | 2,661,526 |
| 2026-08-24 | KRW 11,890.00 | KRW 12,000.00 | KRW 11,530.00 | KRW 11,800.00 | 1,098,248 |
| 2026-08-21 | KRW 12,190.00 | KRW 12,380.00 | KRW 11,720.00 | KRW 11,890.00 | 1,513,143 |
| 2026-08-20 | KRW 11,990.00 | KRW 12,500.00 | KRW 11,560.00 | KRW 12,190.00 | 2,259,624 |
| 2026-08-19 | KRW 11,130.00 | KRW 11,700.00 | KRW 10,760.00 | KRW 11,560.00 | 1,415,988 |
| 2026-08-18 | KRW 11,950.00 | KRW 12,100.00 | KRW 11,480.00 | KRW 11,500.00 | 1,942,910 |
| 2026-08-14 | KRW 12,050.00 | KRW 12,260.00 | KRW 11,550.00 | KRW 11,950.00 | 1,939,230 |
| 2026-08-13 | KRW 11,590.00 | KRW 12,200.00 | KRW 11,440.00 | KRW 11,760.00 | 2,790,473 |
| 2026-08-12 | KRW 11,470.00 | KRW 11,510.00 | KRW 11,150.00 | KRW 11,500.00 | 1,627,616 |
| 2026-08-11 | KRW 12,000.00 | KRW 12,000.00 | KRW 11,220.00 | KRW 11,450.00 | 2,337,800 |
| 2026-08-10 | KRW 11,640.00 | KRW 12,300.00 | KRW 11,260.00 | KRW 12,250.00 | 4,214,327 |
| 2026-08-07 | KRW 11,250.00 | KRW 11,540.00 | KRW 10,710.00 | KRW 11,200.00 | 2,124,483 |
| 2026-08-06 | KRW 11,250.00 | KRW 11,730.00 | KRW 10,720.00 | KRW 11,240.00 | 2,907,317 |
| 2026-08-05 | KRW 11,400.00 | KRW 11,920.00 | KRW 11,020.00 | KRW 11,730.00 | 4,709,694 |
| 2026-08-04 | KRW 9,760.00 | KRW 11,240.00 | KRW 9,760.00 | KRW 10,840.00 | 5,500,322 |
| 2026-08-03 | KRW 8,900.00 | KRW 9,970.00 | KRW 8,620.00 | KRW 9,640.00 | 3,714,366 |
| 2026-07-31 | KRW 8,200.00 | KRW 9,280.00 | KRW 8,200.00 | KRW 9,030.00 | 4,192,512 |
| 2026-07-30 | KRW 7,490.00 | KRW 8,450.00 | KRW 7,490.00 | KRW 7,740.00 | 2,601,399 |
| 2026-07-29 | KRW 9,130.00 | KRW 9,200.00 | KRW 7,450.00 | KRW 8,080.00 | 3,934,495 |
| 2026-07-28 | KRW 9,820.00 | KRW 9,820.00 | KRW 8,860.00 | KRW 9,030.00 | 1,981,402 |
| 2026-07-27 | KRW 10,280.00 | KRW 10,350.00 | KRW 9,820.00 | KRW 10,130.00 | 1,622,673 |
| 2026-07-24 | KRW 10,570.00 | KRW 10,810.00 | KRW 10,000.00 | KRW 10,020.00 | 2,028,118 |
| 2026-07-23 | KRW 10,200.00 | KRW 11,160.00 | KRW 9,990.00 | KRW 10,880.00 | 3,850,150 |
| 2026-07-22 | KRW 9,900.00 | KRW 10,500.00 | KRW 9,730.00 | KRW 9,980.00 | 3,016,322 |
| 2026-07-21 | KRW 9,060.00 | KRW 9,690.00 | KRW 8,770.00 | KRW 9,490.00 | 2,312,360 |
| 2026-07-20 | KRW 9,390.00 | KRW 9,700.00 | KRW 9,050.00 | KRW 9,070.00 | 2,122,552 |
| 2026-07-16 | KRW 10,400.00 | KRW 10,400.00 | KRW 9,840.00 | KRW 9,850.00 | 2,363,708 |
| 2026-07-15 | KRW 10,580.00 | KRW 10,930.00 | KRW 10,400.00 | KRW 10,730.00 | 2,522,264 |
| 2026-07-14 | KRW 10,600.00 | KRW 10,970.00 | KRW 9,810.00 | KRW 10,340.00 | 3,088,639 |
| 2026-07-13 | KRW 11,490.00 | KRW 12,420.00 | KRW 10,610.00 | KRW 10,690.00 | 4,285,107 |
| 2026-07-10 | KRW 10,230.00 | KRW 11,790.00 | KRW 10,230.00 | KRW 11,210.00 | 5,021,557 |
| 2026-07-09 | KRW 9,810.00 | KRW 10,790.00 | KRW 9,790.00 | KRW 10,050.00 | 3,619,164 |
| 2026-07-08 | KRW 10,410.00 | KRW 10,660.00 | KRW 9,800.00 | KRW 9,810.00 | 3,057,700 |
| 2026-07-07 | KRW 11,600.00 | KRW 11,600.00 | KRW 10,510.00 | KRW 10,870.00 | 1,993,928 |
| 2026-07-06 | KRW 11,700.00 | KRW 12,290.00 | KRW 11,050.00 | KRW 11,650.00 | 2,370,399 |
| 2026-07-03 | KRW 11,250.00 | KRW 11,570.00 | KRW 10,410.00 | KRW 11,570.00 | 2,439,209 |
| 2026-07-02 | KRW 12,100.00 | KRW 12,100.00 | KRW 11,140.00 | KRW 11,250.00 | 2,371,751 |
| 2026-07-01 | KRW 12,350.00 | KRW 12,900.00 | KRW 11,970.00 | KRW 12,550.00 | 3,077,311 |
| 2026-06-30 | KRW 12,610.00 | KRW 12,800.00 | KRW 11,500.00 | KRW 12,200.00 | 2,405,375 |
| 2026-06-29 | KRW 11,170.00 | KRW 12,620.00 | KRW 11,120.00 | KRW 12,530.00 | 4,801,384 |
| 2026-06-26 | KRW 11,900.00 | KRW 12,140.00 | KRW 11,050.00 | KRW 11,170.00 | 3,840,837 |
| 2026-06-25 | KRW 12,860.00 | KRW 13,160.00 | KRW 12,100.00 | KRW 12,200.00 | 3,092,472 |
| 2026-06-24 | KRW 12,800.00 | KRW 13,300.00 | KRW 12,330.00 | KRW 12,700.00 | 2,972,593 |
| 2026-06-23 | KRW 13,750.00 | KRW 14,630.00 | KRW 12,760.00 | KRW 12,760.00 | 4,397,476 |
| 2026-06-22 | KRW 14,340.00 | KRW 14,720.00 | KRW 13,910.00 | KRW 14,170.00 | 2,836,036 |
| 2026-06-19 | KRW 14,780.00 | KRW 15,200.00 | KRW 14,000.00 | KRW 14,500.00 | 3,844,180 |
| 2026-06-18 | KRW 16,890.00 | KRW 17,040.00 | KRW 14,660.00 | KRW 14,780.00 | 9,943,169 |
| 2026-06-17 | KRW 15,650.00 | KRW 16,120.00 | KRW 14,770.00 | KRW 15,550.00 | 5,760,100 |
| 2026-06-16 | KRW 15,400.00 | KRW 16,490.00 | KRW 15,080.00 | KRW 15,560.00 | 10,543,327 |
| 2026-06-15 | KRW 16,890.00 | KRW 16,890.00 | KRW 14,880.00 | KRW 15,080.00 | 11,854,864 |
| 2026-06-12 | KRW 14,130.00 | KRW 17,570.00 | KRW 13,700.00 | KRW 17,570.00 | 6,222,753 |
| 2026-06-11 | KRW 12,830.00 | KRW 13,520.00 | KRW 12,520.00 | KRW 13,520.00 | 3,616,928 |
| 2026-06-10 | KRW 13,400.00 | KRW 13,900.00 | KRW 12,870.00 | KRW 13,200.00 | 3,244 |
| 2026-06-09 | KRW 13,190.00 | KRW 14,000.00 | KRW 13,010.00 | KRW 13,720.00 | 3,550,758 |
| 2026-06-08 | KRW 12,920.00 | KRW 13,550.00 | KRW 12,800.00 | KRW 13,000.00 | 3,972,705 |
| 2026-06-05 | KRW 15,690.00 | KRW 15,700.00 | KRW 14,200.00 | KRW 14,200.00 | 3,728,530 |
| 2026-06-04 | KRW 14,550.00 | KRW 16,160.00 | KRW 14,540.00 | KRW 15,690.00 | 5,966,812 |
| 2026-06-02 | KRW 15,540.00 | KRW 15,550.00 | KRW 14,360.00 | KRW 14,550.00 | 4,668,464 |
| 2026-06-01 | KRW 15,220.00 | KRW 16,470.00 | KRW 14,770.00 | KRW 15,540.00 | 6,410,617 |
| 2026-05-29 | KRW 15,600.00 | KRW 15,750.00 | KRW 14,730.00 | KRW 15,210.00 | 4,442,895 |
| 2026-05-28 | KRW 15,770.00 | KRW 16,330.00 | KRW 14,910.00 | KRW 15,540.00 | 4,478,010 |
| 2026-05-27 | KRW 17,040.00 | KRW 17,150.00 | KRW 15,690.00 | KRW 15,690.00 | 5,254,164 |
| 2026-05-26 | KRW 17,140.00 | KRW 17,910.00 | KRW 16,770.00 | KRW 16,910.00 | 5,124,231 |
| 2026-05-22 | KRW 17,440.00 | KRW 17,680.00 | KRW 16,800.00 | KRW 16,800.00 | 4,509,371 |
| 2026-05-21 | KRW 16,700.00 | KRW 17,220.00 | KRW 16,420.00 | KRW 16,700.00 | 4,686,211 |
| 2026-05-20 | KRW 16,560.00 | KRW 16,860.00 | KRW 15,500.00 | KRW 16,080.00 | 5,006,418 |
| 2026-05-19 | KRW 17,290.00 | KRW 17,400.00 | KRW 16,200.00 | KRW 16,570.00 | 3,781,761 |
| 2026-05-18 | KRW 16,550.00 | KRW 17,600.00 | KRW 16,200.00 | KRW 17,290.00 | 6,959,610 |
| 2026-05-15 | KRW 18,380.00 | KRW 18,390.00 | KRW 16,780.00 | KRW 17,130.00 | 6,804,465 |
| 2026-05-14 | KRW 18,250.00 | KRW 18,500.00 | KRW 17,550.00 | KRW 18,200.00 | 8,143,991 |
| 2026-05-13 | KRW 20,000.00 | KRW 20,000.00 | KRW 18,070.00 | KRW 18,140.00 | 9,425,232 |
| 2026-05-12 | KRW 19,320.00 | KRW 21,750.00 | KRW 19,140.00 | KRW 20,000.00 | 19,471,658 |
| 2026-05-11 | KRW 20,150.00 | KRW 20,200.00 | KRW 19,090.00 | KRW 19,300.00 | 10,145,788 |
| 2026-05-08 | KRW 20,900.00 | KRW 20,950.00 | KRW 19,850.00 | KRW 20,150.00 | 7,137,582 |
| 2026-05-07 | KRW 21,450.00 | KRW 22,550.00 | KRW 20,950.00 | KRW 20,950.00 | 10,337,018 |
| 2026-05-06 | KRW 21,600.00 | KRW 21,850.00 | KRW 20,800.00 | KRW 21,250.00 | 7,718,281 |
| 2026-05-04 | KRW 22,000.00 | KRW 22,500.00 | KRW 21,000.00 | KRW 21,550.00 | 7,780,709 |
| 2026-04-30 | KRW 22,300.00 | KRW 22,350.00 | KRW 21,500.00 | KRW 21,600.00 | 5,021,210 |
| 2026-04-29 | KRW 22,250.00 | KRW 22,650.00 | KRW 21,750.00 | KRW 22,300.00 | 5,273,579 |
| 2026-04-28 | KRW 23,150.00 | KRW 23,200.00 | KRW 22,050.00 | KRW 22,250.00 | 7,276,545 |
| 2026-04-27 | KRW 23,350.00 | KRW 23,500.00 | KRW 22,500.00 | KRW 23,150.00 | 7,784,669 |
| 2026-04-24 | KRW 23,400.00 | KRW 23,450.00 | KRW 22,500.00 | KRW 22,900.00 | 8,247,778 |
| 2026-04-23 | KRW 22,800.00 | KRW 24,600.00 | KRW 22,400.00 | KRW 23,400.00 | 35,256,477 |
| 2026-04-22 | KRW 22,550.00 | KRW 22,550.00 | KRW 21,600.00 | KRW 22,050.00 | 6,074,398 |
| 2026-04-21 | KRW 22,900.00 | KRW 23,400.00 | KRW 22,000.00 | KRW 22,550.00 | 9,831,958 |
| 2026-04-20 | KRW 22,550.00 | KRW 23,750.00 | KRW 22,100.00 | KRW 22,650.00 | 9,969,470 |
| 2026-04-17 | KRW 23,300.00 | KRW 23,350.00 | KRW 21,800.00 | KRW 22,550.00 | 8,099,195 |
| 2026-04-16 | KRW 22,500.00 | KRW 25,300.00 | KRW 22,100.00 | KRW 23,100.00 | 39,309,191 |
| 2026-04-15 | KRW 21,500.00 | KRW 22,850.00 | KRW 21,150.00 | KRW 21,750.00 | 17,388,609 |
| 2026-04-14 | KRW 21,500.00 | KRW 21,550.00 | KRW 20,600.00 | KRW 21,000.00 | 7,504,368 |
| 2026-04-13 | KRW 20,400.00 | KRW 21,750.00 | KRW 20,100.00 | KRW 21,100.00 | 9,993,759 |
| 2026-04-10 | KRW 22,650.00 | KRW 22,700.00 | KRW 20,850.00 | KRW 21,000.00 | 10,935,480 |
| 2026-04-09 | KRW 23,650.00 | KRW 23,650.00 | KRW 21,500.00 | KRW 21,950.00 | 12,644,753 |
| 2026-04-08 | KRW 21,300.00 | KRW 24,700.00 | KRW 20,750.00 | KRW 23,650.00 | 40,958,224 |
| 2026-04-07 | KRW 21,050.00 | KRW 21,200.00 | KRW 19,300.00 | KRW 19,950.00 | 11,409,444 |
| 2026-04-06 | KRW 21,600.00 | KRW 22,950.00 | KRW 20,500.00 | KRW 20,600.00 | 10,130,613 |
| 2026-04-03 | KRW 21,400.00 | KRW 22,000.00 | KRW 20,450.00 | KRW 21,600.00 | 10,596,016 |
| 2026-04-02 | KRW 22,950.00 | KRW 23,000.00 | KRW 20,000.00 | KRW 20,650.00 | 14,744,882 |
| 2026-04-01 | KRW 22,100.00 | KRW 23,150.00 | KRW 21,600.00 | KRW 22,050.00 | 18,190,075 |
| 2026-03-31 | KRW 21,600.00 | KRW 21,800.00 | KRW 20,050.00 | KRW 20,400.00 | 15,329,195 |
| 2026-03-30 | KRW 22,050.00 | KRW 22,400.00 | KRW 21,200.00 | KRW 21,600.00 | 13,557,122 |
| 2026-03-27 | KRW 22,800.00 | KRW 25,000.00 | KRW 22,600.00 | KRW 24,000.00 | 21,858,339 |
| 2026-03-26 | KRW 25,850.00 | KRW 26,200.00 | KRW 23,750.00 | KRW 24,000.00 | 15,940,863 |
| 2026-03-25 | KRW 27,450.00 | KRW 27,800.00 | KRW 24,250.00 | KRW 25,850.00 | 24,761,936 |
| 2026-03-24 | KRW 28,100.00 | KRW 29,500.00 | KRW 25,650.00 | KRW 27,050.00 | 24,579,964 |
| 2026-03-23 | KRW 27,500.00 | KRW 29,100.00 | KRW 26,150.00 | KRW 26,350.00 | 22,754,998 |
| 2026-03-20 | KRW 30,050.00 | KRW 30,100.00 | KRW 27,350.00 | KRW 28,400.00 | 25,493,653 |
| 2026-03-19 | KRW 28,800.00 | KRW 30,200.00 | KRW 27,550.00 | KRW 28,950.00 | 29,464,948 |
| 2026-03-18 | KRW 24,700.00 | KRW 29,800.00 | KRW 24,500.00 | KRW 29,300.00 | 76,042,477 |
| 2026-03-17 | KRW 25,100.00 | KRW 25,450.00 | KRW 23,500.00 | KRW 24,100.00 | 21,411,173 |
| 2026-03-16 | KRW 25,200.00 | KRW 26,800.00 | KRW 23,200.00 | KRW 24,000.00 | 37,668,573 |
| 2026-03-13 | KRW 21,000.00 | KRW 24,950.00 | KRW 20,700.00 | KRW 24,450.00 | 60,991,771 |
| 2026-03-12 | KRW 22,700.00 | KRW 23,550.00 | KRW 21,000.00 | KRW 21,900.00 | 28,198,411 |
| 2026-03-11 | KRW 21,600.00 | KRW 23,550.00 | KRW 20,150.00 | KRW 22,700.00 | 62,141,141 |
| 2026-03-10 | KRW 18,500.00 | KRW 21,950.00 | KRW 17,900.00 | KRW 20,650.00 | 80,121,496 |
| 2026-03-09 | KRW 16,610.00 | KRW 18,690.00 | KRW 16,400.00 | KRW 17,300.00 | 42,966,057 |
| 2026-03-06 | KRW 17,130.00 | KRW 18,750.00 | KRW 16,620.00 | KRW 17,230.00 | 52,346,349 |
| 2026-03-05 | KRW 15,690.00 | KRW 16,580.00 | KRW 14,600.00 | KRW 16,580.00 | 22,932,712 |
| 2026-03-04 | KRW 16,690.00 | KRW 16,700.00 | KRW 12,020.00 | KRW 12,760.00 | 26,001,424 |
| 2026-03-03 | KRW 17,000.00 | KRW 18,100.00 | KRW 15,500.00 | KRW 17,060.00 | 19,023,467 |
| 2026-02-27 | KRW 17,160.00 | KRW 17,750.00 | KRW 16,700.00 | KRW 17,110.00 | 11,957,375 |
| 2026-02-26 | KRW 17,330.00 | KRW 17,520.00 | KRW 16,500.00 | KRW 16,580.00 | 11,763,391 |
| 2026-02-25 | KRW 17,830.00 | KRW 18,200.00 | KRW 16,640.00 | KRW 17,240.00 | 13,612,306 |
| 2026-02-24 | KRW 17,300.00 | KRW 18,650.00 | KRW 15,600.00 | KRW 17,150.00 | 32,908,577 |
| 2026-02-23 | KRW 15,540.00 | KRW 17,610.00 | KRW 15,540.00 | KRW 16,930.00 | 46,023,916 |
| 2026-02-20 | KRW 13,160.00 | KRW 16,180.00 | KRW 12,950.00 | KRW 14,850.00 | 62,709,422 |
| 2026-02-19 | KRW 12,840.00 | KRW 13,430.00 | KRW 12,690.00 | KRW 12,950.00 | 15,331,183 |
| 2026-02-13 | KRW 13,200.00 | KRW 13,210.00 | KRW 12,000.00 | KRW 12,340.00 | 34,526,753 |
| 2026-02-12 | KRW 12,710.00 | KRW 14,360.00 | KRW 12,550.00 | KRW 13,620.00 | 108,178,180 |
| 2026-02-11 | KRW 10,310.00 | KRW 12,350.00 | KRW 10,180.00 | KRW 12,350.00 | 48,619,169 |
| 2026-02-10 | KRW 9,500.00 | KRW 9,500.00 | KRW 9,170.00 | KRW 9,500.00 | 6,995,794 |
| 2026-02-09 | KRW 9,650.00 | KRW 9,760.00 | KRW 9,400.00 | KRW 9,520.00 | 11,103,633 |
| 2026-02-06 | KRW 9,080.00 | KRW 9,500.00 | KRW 8,800.00 | KRW 9,490.00 | 10,896,510 |
| 2026-02-05 | KRW 9,290.00 | KRW 9,680.00 | KRW 9,030.00 | KRW 9,350.00 | 11,340,664 |
| 2026-02-04 | KRW 9,560.00 | KRW 10,010.00 | KRW 9,200.00 | KRW 9,480.00 | 27,954,017 |
| 2026-02-03 | KRW 8,840.00 | KRW 9,200.00 | KRW 8,770.00 | KRW 9,170.00 | 12,525,717 |
| 2026-02-02 | KRW 8,920.00 | KRW 9,460.00 | KRW 8,600.00 | KRW 8,770.00 | 18,871,053 |
| 2026-01-30 | KRW 9,110.00 | KRW 9,200.00 | KRW 8,750.00 | KRW 9,030.00 | 15,197,624 |
| 2026-01-29 | KRW 8,890.00 | KRW 9,160.00 | KRW 8,550.00 | KRW 9,010.00 | 18,716,176 |
| 2026-01-28 | KRW 8,910.00 | KRW 9,000.00 | KRW 8,360.00 | KRW 8,740.00 | 21,295,401 |
| 2026-01-27 | KRW 9,840.00 | KRW 9,840.00 | KRW 8,500.00 | KRW 8,770.00 | 39,831,413 |
| 2026-01-26 | KRW 7,170.00 | KRW 8,700.00 | KRW 7,170.00 | KRW 8,470.00 | 58,852,027 |
| 2026-01-23 | KRW 8,390.00 | KRW 8,490.00 | KRW 6,950.00 | KRW 7,090.00 | 33,724,247 |
| 2026-01-22 | KRW 9,300.00 | KRW 9,800.00 | KRW 7,710.00 | KRW 8,390.00 | 65,229,168 |
| 2026-01-21 | KRW 8,610.00 | KRW 9,980.00 | KRW 8,020.00 | KRW 8,540.00 | 80,207,744 |
| 2026-01-20 | KRW 7,430.00 | KRW 7,980.00 | KRW 7,000.00 | KRW 7,980.00 | 58,391,829 |
| 2026-01-19 | KRW 5,610.00 | KRW 6,140.00 | KRW 5,290.00 | KRW 6,140.00 | 69,989,043 |
| 2026-01-16 | KRW 4,030.00 | KRW 4,955.00 | KRW 4,015.00 | KRW 4,725.00 | 61,591,713 |
| 2026-01-15 | KRW 4,045.00 | KRW 4,055.00 | KRW 3,980.00 | KRW 4,035.00 | 2,026,212 |
| 2026-01-14 | KRW 4,035.00 | KRW 4,095.00 | KRW 3,970.00 | KRW 3,980.00 | 2,943,086 |
| 2026-01-13 | KRW 4,110.00 | KRW 4,115.00 | KRW 3,970.00 | KRW 4,015.00 | 3,249,161 |
| 2026-01-12 | KRW 4,060.00 | KRW 4,200.00 | KRW 4,050.00 | KRW 4,150.00 | 5,771,086 |
| 2026-01-09 | KRW 3,915.00 | KRW 4,000.00 | KRW 3,855.00 | KRW 3,965.00 | 2,168,236 |
| 2026-01-08 | KRW 4,000.00 | KRW 4,030.00 | KRW 3,880.00 | KRW 3,890.00 | 2,329,258 |
| 2026-01-07 | KRW 4,035.00 | KRW 4,120.00 | KRW 3,990.00 | KRW 4,035.00 | 3,092,594 |
| 2026-01-06 | KRW 4,230.00 | KRW 4,235.00 | KRW 3,965.00 | KRW 4,045.00 | 5,631,422 |
| 2026-01-05 | KRW 3,835.00 | KRW 3,975.00 | KRW 3,830.00 | KRW 3,975.00 | 4,359,037 |
| 2026-01-02 | KRW 3,660.00 | KRW 3,770.00 | KRW 3,630.00 | KRW 3,735.00 | 1,450,833 |
| 2025-12-30 | KRW 3,700.00 | KRW 3,780.00 | KRW 3,640.00 | KRW 3,640.00 | 1,740,386 |
| 2025-12-29 | KRW 3,635.00 | KRW 3,720.00 | KRW 3,600.00 | KRW 3,700.00 | 2,141,128 |
| 2025-12-26 | KRW 3,695.00 | KRW 3,720.00 | KRW 3,620.00 | KRW 3,635.00 | 2,176,823 |
| 2025-12-24 | KRW 3,755.00 | KRW 3,770.00 | KRW 3,690.00 | KRW 3,705.00 | 1,725,579 |
| 2025-12-23 | KRW 3,875.00 | KRW 3,885.00 | KRW 3,750.00 | KRW 3,755.00 | 2,596,454 |
| 2025-12-22 | KRW 3,875.00 | KRW 3,945.00 | KRW 3,860.00 | KRW 3,860.00 | 2,835,713 |
| 2025-12-19 | KRW 3,665.00 | KRW 3,810.00 | KRW 3,665.00 | KRW 3,800.00 | 2,616,401 |
| 2025-12-18 | KRW 3,595.00 | KRW 3,730.00 | KRW 3,590.00 | KRW 3,655.00 | 1,976,204 |
| 2025-12-17 | KRW 3,825.00 | KRW 3,825.00 | KRW 3,700.00 | KRW 3,710.00 | 1,942,198 |
| 2025-12-16 | KRW 3,870.00 | KRW 3,870.00 | KRW 3,710.00 | KRW 3,750.00 | 3,762,290 |
| 2025-12-15 | KRW 3,955.00 | KRW 3,955.00 | KRW 3,860.00 | KRW 3,885.00 | 3,903,104 |
| 2025-12-12 | KRW 4,015.00 | KRW 4,065.00 | KRW 3,965.00 | KRW 4,045.00 | 6,119,777 |
| 2025-12-11 | KRW 3,900.00 | KRW 4,100.00 | KRW 3,900.00 | KRW 3,965.00 | 10,630,224 |
| 2025-12-10 | KRW 3,950.00 | KRW 3,975.00 | KRW 3,895.00 | KRW 3,895.00 | 2,109,513 |
| 2025-12-09 | KRW 3,925.00 | KRW 3,965.00 | KRW 3,865.00 | KRW 3,945.00 | 2,282,905 |
| 2025-12-08 | KRW 4,020.00 | KRW 4,020.00 | KRW 3,880.00 | KRW 3,925.00 | 3,027,968 |
| 2025-12-05 | KRW 3,940.00 | KRW 4,035.00 | KRW 3,880.00 | KRW 4,020.00 | 5,450,592 |
| 2025-12-04 | KRW 4,070.00 | KRW 4,075.00 | KRW 3,880.00 | KRW 3,885.00 | 4,203,854 |
| 2025-12-03 | KRW 3,895.00 | KRW 4,035.00 | KRW 3,890.00 | KRW 4,010.00 | 7,131,936 |
| 2025-12-02 | KRW 3,795.00 | KRW 3,860.00 | KRW 3,770.00 | KRW 3,820.00 | 2,117,404 |
| 2025-12-01 | KRW 3,915.00 | KRW 3,920.00 | KRW 3,785.00 | KRW 3,805.00 | 2,214,327 |
| 2025-11-28 | KRW 3,880.00 | KRW 3,910.00 | KRW 3,825.00 | KRW 3,875.00 | 2,055,285 |
| 2025-11-27 | KRW 3,975.00 | KRW 4,015.00 | KRW 3,855.00 | KRW 3,855.00 | 3,317,849 |
| 2025-11-26 | KRW 3,765.00 | KRW 3,900.00 | KRW 3,760.00 | KRW 3,900.00 | 3,771,115 |
| 2025-11-25 | KRW 3,670.00 | KRW 3,820.00 | KRW 3,670.00 | KRW 3,745.00 | 3,103,799 |
| 2025-11-24 | KRW 3,640.00 | KRW 3,685.00 | KRW 3,540.00 | KRW 3,620.00 | 3,080,312 |
| 2025-11-21 | KRW 3,685.00 | KRW 3,740.00 | KRW 3,565.00 | KRW 3,600.00 | 4,612,696 |
| 2025-11-20 | KRW 3,865.00 | KRW 3,975.00 | KRW 3,865.00 | KRW 3,880.00 | 3,857,408 |
| 2025-11-19 | KRW 3,850.00 | KRW 4,035.00 | KRW 3,690.00 | KRW 3,790.00 | 4,238,066 |
| 2025-11-18 | KRW 3,875.00 | KRW 4,040.00 | KRW 3,800.00 | KRW 3,810.00 | 5,026,787 |
| 2025-11-17 | KRW 4,010.00 | KRW 4,080.00 | KRW 3,900.00 | KRW 3,920.00 | 3,904,669 |
| 2025-11-14 | KRW 4,135.00 | KRW 4,135.00 | KRW 4,000.00 | KRW 4,005.00 | 4,038,451 |
| 2025-11-13 | KRW 4,100.00 | KRW 4,250.00 | KRW 4,085.00 | KRW 4,205.00 | 5,288,441 |
| 2025-11-12 | KRW 4,120.00 | KRW 4,160.00 | KRW 4,065.00 | KRW 4,095.00 | 3,192,816 |
| 2025-11-11 | KRW 4,270.00 | KRW 4,315.00 | KRW 4,055.00 | KRW 4,120.00 | 5,909,238 |
| 2025-11-10 | KRW 4,200.00 | KRW 4,295.00 | KRW 4,140.00 | KRW 4,265.00 | 3,806,175 |
| 2025-11-07 | KRW 4,085.00 | KRW 4,365.00 | KRW 4,080.00 | KRW 4,225.00 | 6,315,734 |
| 2025-11-06 | KRW 4,585.00 | KRW 4,735.00 | KRW 4,330.00 | KRW 4,330.00 | 7,031,914 |
| 2025-11-05 | KRW 4,595.00 | KRW 4,640.00 | KRW 4,360.00 | KRW 4,570.00 | 9,999,632 |
| 2025-11-04 | KRW 4,740.00 | KRW 4,900.00 | KRW 4,660.00 | KRW 4,700.00 | 9,276,771 |
| 2025-11-03 | KRW 4,825.00 | KRW 4,895.00 | KRW 4,705.00 | KRW 4,770.00 | 12,865,234 |
| 2025-10-31 | KRW 5,280.00 | KRW 5,290.00 | KRW 4,795.00 | KRW 4,820.00 | 24,890,681 |
| 2025-10-30 | KRW 4,870.00 | KRW 5,600.00 | KRW 4,830.00 | KRW 5,240.00 | 81,488,396 |
| 2025-10-29 | KRW 4,960.00 | KRW 5,380.00 | KRW 4,820.00 | KRW 4,980.00 | 53,277,236 |
| 2025-10-28 | KRW 4,620.00 | KRW 4,840.00 | KRW 4,550.00 | KRW 4,755.00 | 38,710,987 |
| 2025-10-27 | KRW 4,515.00 | KRW 4,625.00 | KRW 4,370.00 | KRW 4,580.00 | 20,000,708 |
| 2025-10-24 | KRW 4,230.00 | KRW 4,525.00 | KRW 4,220.00 | KRW 4,420.00 | 21,570,833 |
| 2025-10-23 | KRW 4,170.00 | KRW 4,225.00 | KRW 4,115.00 | KRW 4,150.00 | 3,830,158 |
| 2025-10-22 | KRW 4,215.00 | KRW 4,255.00 | KRW 4,115.00 | KRW 4,235.00 | 4,818,870 |
| 2025-10-21 | KRW 4,315.00 | KRW 4,470.00 | KRW 4,260.00 | KRW 4,265.00 | 11,470,589 |
| 2025-10-20 | KRW 4,250.00 | KRW 4,330.00 | KRW 4,210.00 | KRW 4,275.00 | 4,975,399 |
| 2025-10-17 | KRW 4,280.00 | KRW 4,395.00 | KRW 4,235.00 | KRW 4,270.00 | 7,598,824 |
| 2025-10-16 | KRW 4,520.00 | KRW 4,545.00 | KRW 4,355.00 | KRW 4,375.00 | 12,343,698 |
| 2025-10-15 | KRW 4,220.00 | KRW 4,625.00 | KRW 4,220.00 | KRW 4,435.00 | 28,827,856 |
| 2025-10-14 | KRW 4,405.00 | KRW 4,465.00 | KRW 4,130.00 | KRW 4,175.00 | 9,719,287 |
| 2025-10-13 | KRW 4,340.00 | KRW 4,445.00 | KRW 4,255.00 | KRW 4,320.00 | 13,864,253 |
| 2025-10-10 | KRW 4,070.00 | KRW 4,435.00 | KRW 4,070.00 | KRW 4,395.00 | 22,887,641 |