Pearl Abyss Corp. (263750) Price History
Daily open, high, low, close and volume for Pearl Abyss Corp. (263750) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 33,250.00 | KRW 33,500.00 | KRW 32,400.00 | KRW 32,600.00 | 181,991 |
| 2026-10-07 | KRW 33,150.00 | KRW 33,800.00 | KRW 33,150.00 | KRW 33,200.00 | 115,144 |
| 2026-10-06 | KRW 33,350.00 | KRW 33,650.00 | KRW 32,850.00 | KRW 32,950.00 | 105,259 |
| 2026-10-02 | KRW 33,600.00 | KRW 33,800.00 | KRW 33,200.00 | KRW 33,400.00 | 109,981 |
| 2026-10-01 | KRW 32,300.00 | KRW 33,800.00 | KRW 32,000.00 | KRW 33,550.00 | 226,241 |
| 2026-09-30 | KRW 32,850.00 | KRW 33,500.00 | KRW 32,800.00 | KRW 33,100.00 | 267,725 |
| 2026-09-29 | KRW 33,000.00 | KRW 33,300.00 | KRW 32,350.00 | KRW 32,650.00 | 184,928 |
| 2026-09-28 | KRW 33,700.00 | KRW 34,200.00 | KRW 33,100.00 | KRW 33,250.00 | 225,268 |
| 2026-09-23 | KRW 34,100.00 | KRW 34,400.00 | KRW 33,550.00 | KRW 33,900.00 | 125,162 |
| 2026-09-22 | KRW 34,800.00 | KRW 35,650.00 | KRW 34,000.00 | KRW 34,150.00 | 218,977 |
| 2026-09-21 | KRW 34,550.00 | KRW 35,100.00 | KRW 34,150.00 | KRW 34,750.00 | 204,243 |
| 2026-09-18 | KRW 34,550.00 | KRW 34,850.00 | KRW 34,150.00 | KRW 34,850.00 | 271,468 |
| 2026-09-17 | KRW 35,050.00 | KRW 35,050.00 | KRW 34,100.00 | KRW 34,150.00 | 88,110 |
| 2026-09-16 | KRW 35,600.00 | KRW 35,650.00 | KRW 34,450.00 | KRW 34,750.00 | 204,738 |
| 2026-09-15 | KRW 34,600.00 | KRW 36,100.00 | KRW 34,000.00 | KRW 35,700.00 | 274,724 |
| 2026-09-14 | KRW 34,650.00 | KRW 35,250.00 | KRW 34,300.00 | KRW 34,600.00 | 218,969 |
| 2026-09-11 | KRW 35,100.00 | KRW 35,850.00 | KRW 34,900.00 | KRW 35,300.00 | 279,388 |
| 2026-09-10 | KRW 35,000.00 | KRW 36,200.00 | KRW 34,350.00 | KRW 36,200.00 | 431,444 |
| 2026-09-09 | KRW 35,250.00 | KRW 35,650.00 | KRW 34,700.00 | KRW 35,150.00 | 286,630 |
| 2026-09-08 | KRW 33,400.00 | KRW 36,000.00 | KRW 33,150.00 | KRW 35,250.00 | 459,118 |
| 2026-09-07 | KRW 34,550.00 | KRW 34,550.00 | KRW 33,100.00 | KRW 33,500.00 | 309,763 |
| 2026-09-04 | KRW 32,950.00 | KRW 35,250.00 | KRW 32,500.00 | KRW 34,500.00 | 1,059,533 |
| 2026-09-03 | KRW 30,750.00 | KRW 31,450.00 | KRW 30,500.00 | KRW 30,950.00 | 229,593 |
| 2026-09-02 | KRW 30,900.00 | KRW 31,400.00 | KRW 30,650.00 | KRW 30,650.00 | 159,081 |
| 2026-09-01 | KRW 31,450.00 | KRW 31,800.00 | KRW 31,150.00 | KRW 31,350.00 | 202,465 |
| 2026-08-31 | KRW 31,700.00 | KRW 32,050.00 | KRW 31,125.00 | KRW 31,600.00 | 264,800 |
| 2026-08-28 | KRW 31,700.00 | KRW 32,800.00 | KRW 31,550.00 | KRW 32,500.00 | 216,722 |
| 2026-08-27 | KRW 32,550.00 | KRW 32,800.00 | KRW 31,450.00 | KRW 31,550.00 | 360,701 |
| 2026-08-26 | KRW 33,100.00 | KRW 33,750.00 | KRW 32,400.00 | KRW 32,450.00 | 361,174 |
| 2026-08-25 | KRW 32,250.00 | KRW 33,200.00 | KRW 31,650.00 | KRW 33,150.00 | 512,174 |
| 2026-08-24 | KRW 31,800.00 | KRW 32,700.00 | KRW 31,800.00 | KRW 32,200.00 | 377,391 |
| 2026-08-21 | KRW 31,500.00 | KRW 32,350.00 | KRW 31,300.00 | KRW 32,200.00 | 418,495 |
| 2026-08-20 | KRW 30,950.00 | KRW 32,250.00 | KRW 30,950.00 | KRW 32,050.00 | 614,007 |
| 2026-08-19 | KRW 30,100.00 | KRW 31,300.00 | KRW 29,450.00 | KRW 30,700.00 | 627,779 |
| 2026-08-18 | KRW 31,250.00 | KRW 31,300.00 | KRW 30,250.00 | KRW 30,550.00 | 570,766 |
| 2026-08-14 | KRW 31,100.00 | KRW 32,100.00 | KRW 30,950.00 | KRW 31,250.00 | 758,486 |
| 2026-08-13 | KRW 31,150.00 | KRW 32,050.00 | KRW 30,800.00 | KRW 31,500.00 | 935,960 |
| 2026-08-12 | KRW 34,250.00 | KRW 34,250.00 | KRW 31,350.00 | KRW 31,550.00 | 2,337,064 |
| 2026-08-11 | KRW 37,500.00 | KRW 37,600.00 | KRW 35,700.00 | KRW 36,900.00 | 502,693 |
| 2026-08-10 | KRW 36,000.00 | KRW 36,500.00 | KRW 35,300.00 | KRW 36,150.00 | 215,610 |
| 2026-08-07 | KRW 35,200.00 | KRW 36,050.00 | KRW 34,550.00 | KRW 35,600.00 | 190,925 |
| 2026-08-06 | KRW 34,700.00 | KRW 35,600.00 | KRW 34,150.00 | KRW 35,200.00 | 188,216 |
| 2026-08-05 | KRW 35,800.00 | KRW 35,900.00 | KRW 34,650.00 | KRW 34,650.00 | 233,115 |
| 2026-08-04 | KRW 33,700.00 | KRW 35,700.00 | KRW 33,700.00 | KRW 35,600.00 | 288,999 |
| 2026-08-03 | KRW 32,900.00 | KRW 34,750.00 | KRW 32,700.00 | KRW 33,850.00 | 258,560 |
| 2026-07-31 | KRW 32,900.00 | KRW 33,700.00 | KRW 32,350.00 | KRW 33,200.00 | 247,299 |
| 2026-07-30 | KRW 31,250.00 | KRW 33,450.00 | KRW 31,250.00 | KRW 32,100.00 | 249,286 |
| 2026-07-29 | KRW 33,500.00 | KRW 33,800.00 | KRW 30,200.00 | KRW 32,850.00 | 527,862 |
| 2026-07-28 | KRW 34,800.00 | KRW 35,350.00 | KRW 33,000.00 | KRW 33,450.00 | 304,365 |
| 2026-07-27 | KRW 33,650.00 | KRW 35,450.00 | KRW 33,200.00 | KRW 35,250.00 | 265,708 |
| 2026-07-24 | KRW 33,650.00 | KRW 33,850.00 | KRW 32,750.00 | KRW 32,900.00 | 192,313 |
| 2026-07-23 | KRW 33,050.00 | KRW 34,300.00 | KRW 32,900.00 | KRW 34,250.00 | 213,556 |
| 2026-07-22 | KRW 33,450.00 | KRW 34,200.00 | KRW 32,950.00 | KRW 33,050.00 | 156,539 |
| 2026-07-21 | KRW 32,450.00 | KRW 33,700.00 | KRW 32,050.00 | KRW 33,350.00 | 164,175 |
| 2026-07-20 | KRW 33,650.00 | KRW 33,800.00 | KRW 32,600.00 | KRW 32,800.00 | 176,120 |
| 2026-07-16 | KRW 34,350.00 | KRW 34,900.00 | KRW 33,750.00 | KRW 34,150.00 | 194,868 |
| 2026-07-15 | KRW 34,500.00 | KRW 35,150.00 | KRW 34,050.00 | KRW 34,600.00 | 213,138 |
| 2026-07-14 | KRW 34,800.00 | KRW 35,150.00 | KRW 33,600.00 | KRW 34,150.00 | 265,038 |
| 2026-07-13 | KRW 37,700.00 | KRW 38,250.00 | KRW 35,000.00 | KRW 35,100.00 | 234,533 |
| 2026-07-10 | KRW 36,650.00 | KRW 38,100.00 | KRW 36,650.00 | KRW 37,050.00 | 249,374 |
| 2026-07-09 | KRW 36,100.00 | KRW 37,250.00 | KRW 35,550.00 | KRW 36,450.00 | 391,620 |
| 2026-07-08 | KRW 36,650.00 | KRW 37,550.00 | KRW 35,900.00 | KRW 36,350.00 | 247,977 |
| 2026-07-07 | KRW 36,200.00 | KRW 38,050.00 | KRW 36,100.00 | KRW 37,350.00 | 342,351 |
| 2026-07-06 | KRW 36,200.00 | KRW 37,000.00 | KRW 35,650.00 | KRW 36,400.00 | 210,253 |
| 2026-07-03 | KRW 37,450.00 | KRW 37,800.00 | KRW 35,700.00 | KRW 36,300.00 | 258,580 |
| 2026-07-02 | KRW 36,950.00 | KRW 38,800.00 | KRW 36,900.00 | KRW 37,500.00 | 314,786 |
| 2026-07-01 | KRW 36,300.00 | KRW 38,650.00 | KRW 36,150.00 | KRW 37,750.00 | 307,967 |
| 2026-06-30 | KRW 36,850.00 | KRW 38,000.00 | KRW 36,150.00 | KRW 36,200.00 | 302,223 |
| 2026-06-29 | KRW 33,300.00 | KRW 36,950.00 | KRW 33,300.00 | KRW 36,850.00 | 364,020 |
| 2026-06-26 | KRW 35,000.00 | KRW 35,300.00 | KRW 33,450.00 | KRW 34,150.00 | 451,494 |
| 2026-06-25 | KRW 35,950.00 | KRW 36,850.00 | KRW 35,350.00 | KRW 35,350.00 | 324,302 |
| 2026-06-24 | KRW 36,050.00 | KRW 36,900.00 | KRW 35,400.00 | KRW 36,300.00 | 335,867 |
| 2026-06-23 | KRW 37,950.00 | KRW 38,350.00 | KRW 36,200.00 | KRW 36,350.00 | 457,407 |
| 2026-06-22 | KRW 40,150.00 | KRW 40,450.00 | KRW 38,100.00 | KRW 38,100.00 | 442,918 |
| 2026-06-19 | KRW 39,150.00 | KRW 39,450.00 | KRW 37,900.00 | KRW 39,450.00 | 439,685 |
| 2026-06-18 | KRW 40,000.00 | KRW 40,150.00 | KRW 39,000.00 | KRW 39,000.00 | 241,310 |
| 2026-06-17 | KRW 39,900.00 | KRW 40,900.00 | KRW 39,250.00 | KRW 40,250.00 | 314,767 |
| 2026-06-16 | KRW 40,050.00 | KRW 41,050.00 | KRW 39,850.00 | KRW 40,150.00 | 346,999 |
| 2026-06-15 | KRW 41,200.00 | KRW 41,300.00 | KRW 40,000.00 | KRW 40,000.00 | 397,909 |
| 2026-06-12 | KRW 41,850.00 | KRW 42,050.00 | KRW 40,800.00 | KRW 41,150.00 | 441,206 |
| 2026-06-11 | KRW 39,100.00 | KRW 41,050.00 | KRW 38,600.00 | KRW 41,050.00 | 731,178 |
| 2026-06-10 | KRW 42,050.00 | KRW 42,450.00 | KRW 39,350.00 | KRW 40,100.00 | 81 |
| 2026-06-09 | KRW 38,100.00 | KRW 39,550.00 | KRW 37,550.00 | KRW 38,600.00 | 559,051 |
| 2026-06-08 | KRW 37,700.00 | KRW 39,500.00 | KRW 37,700.00 | KRW 38,500.00 | 526,921 |
| 2026-06-05 | KRW 41,700.00 | KRW 41,800.00 | KRW 40,350.00 | KRW 40,500.00 | 421,349 |
| 2026-06-04 | KRW 43,050.00 | KRW 43,500.00 | KRW 41,950.00 | KRW 42,300.00 | 405,196 |
| 2026-06-02 | KRW 42,150.00 | KRW 43,300.00 | KRW 41,600.00 | KRW 42,900.00 | 593,594 |
| 2026-06-01 | KRW 43,000.00 | KRW 44,900.00 | KRW 42,250.00 | KRW 43,600.00 | 554,845 |
| 2026-05-29 | KRW 43,800.00 | KRW 44,150.00 | KRW 42,300.00 | KRW 43,650.00 | 571,648 |
| 2026-05-28 | KRW 44,300.00 | KRW 45,050.00 | KRW 43,150.00 | KRW 43,900.00 | 462,753 |
| 2026-05-27 | KRW 44,200.00 | KRW 45,500.00 | KRW 43,550.00 | KRW 44,300.00 | 667,432 |
| 2026-05-26 | KRW 46,050.00 | KRW 46,400.00 | KRW 44,300.00 | KRW 45,150.00 | 679,468 |
| 2026-05-22 | KRW 45,300.00 | KRW 47,000.00 | KRW 45,100.00 | KRW 46,050.00 | 688,280 |
| 2026-05-21 | KRW 45,700.00 | KRW 46,750.00 | KRW 45,350.00 | KRW 45,450.00 | 562,913 |
| 2026-05-20 | KRW 46,250.00 | KRW 46,950.00 | KRW 44,850.00 | KRW 45,400.00 | 597,390 |
| 2026-05-19 | KRW 45,800.00 | KRW 47,400.00 | KRW 44,950.00 | KRW 47,000.00 | 630,863 |
| 2026-05-18 | KRW 45,800.00 | KRW 48,150.00 | KRW 45,650.00 | KRW 45,800.00 | 742,139 |
| 2026-05-15 | KRW 50,100.00 | KRW 50,100.00 | KRW 46,350.00 | KRW 47,200.00 | 1,341,914 |
| 2026-05-14 | KRW 50,900.00 | KRW 53,700.00 | KRW 49,150.00 | KRW 50,600.00 | 1,684,657 |
| 2026-05-13 | KRW 57,800.00 | KRW 57,800.00 | KRW 50,500.00 | KRW 51,900.00 | 2,231,472 |
| 2026-05-12 | KRW 53,500.00 | KRW 53,800.00 | KRW 51,500.00 | KRW 52,800.00 | 731,495 |
| 2026-05-11 | KRW 52,100.00 | KRW 54,500.00 | KRW 51,200.00 | KRW 53,400.00 | 564,921 |
| 2026-05-08 | KRW 53,500.00 | KRW 54,700.00 | KRW 52,000.00 | KRW 52,500.00 | 393,089 |
| 2026-05-07 | KRW 53,700.00 | KRW 54,900.00 | KRW 52,500.00 | KRW 52,500.00 | 557,456 |
| 2026-05-06 | KRW 57,100.00 | KRW 57,400.00 | KRW 54,200.00 | KRW 54,700.00 | 876,992 |
| 2026-05-04 | KRW 59,900.00 | KRW 61,200.00 | KRW 58,000.00 | KRW 58,500.00 | 532,821 |
| 2026-04-30 | KRW 60,400.00 | KRW 61,900.00 | KRW 58,700.00 | KRW 58,900.00 | 776,820 |
| 2026-04-29 | KRW 60,200.00 | KRW 61,000.00 | KRW 59,500.00 | KRW 59,900.00 | 413,843 |
| 2026-04-28 | KRW 59,700.00 | KRW 62,400.00 | KRW 59,500.00 | KRW 60,600.00 | 694,906 |
| 2026-04-27 | KRW 59,400.00 | KRW 61,700.00 | KRW 58,700.00 | KRW 60,200.00 | 1,052,139 |
| 2026-04-24 | KRW 55,600.00 | KRW 58,600.00 | KRW 55,600.00 | KRW 57,000.00 | 794,083 |
| 2026-04-23 | KRW 57,200.00 | KRW 57,700.00 | KRW 54,600.00 | KRW 55,600.00 | 835,961 |
| 2026-04-22 | KRW 54,700.00 | KRW 58,700.00 | KRW 54,100.00 | KRW 57,700.00 | 1,447,753 |
| 2026-04-21 | KRW 53,700.00 | KRW 55,100.00 | KRW 53,300.00 | KRW 54,400.00 | 617,819 |
| 2026-04-20 | KRW 54,700.00 | KRW 54,900.00 | KRW 53,600.00 | KRW 54,000.00 | 482,700 |
| 2026-04-17 | KRW 54,900.00 | KRW 55,200.00 | KRW 52,600.00 | KRW 54,100.00 | 1,063,880 |
| 2026-04-16 | KRW 57,700.00 | KRW 58,100.00 | KRW 54,900.00 | KRW 55,300.00 | 1,297,798 |
| 2026-04-15 | KRW 57,300.00 | KRW 57,300.00 | KRW 55,500.00 | KRW 56,000.00 | 808,229 |
| 2026-04-14 | KRW 57,400.00 | KRW 59,300.00 | KRW 57,100.00 | KRW 57,900.00 | 795,942 |
| 2026-04-13 | KRW 57,800.00 | KRW 58,100.00 | KRW 55,200.00 | KRW 57,700.00 | 1,251,209 |
| 2026-04-10 | KRW 55,800.00 | KRW 56,300.00 | KRW 54,400.00 | KRW 55,600.00 | 844,744 |
| 2026-04-09 | KRW 57,100.00 | KRW 57,500.00 | KRW 55,000.00 | KRW 56,500.00 | 1,332,217 |
| 2026-04-08 | KRW 58,600.00 | KRW 58,800.00 | KRW 55,200.00 | KRW 56,500.00 | 1,362,628 |
| 2026-04-07 | KRW 58,400.00 | KRW 59,800.00 | KRW 55,800.00 | KRW 57,400.00 | 1,500,612 |
| 2026-04-06 | KRW 64,000.00 | KRW 64,400.00 | KRW 59,800.00 | KRW 60,200.00 | 1,228,954 |
| 2026-04-03 | KRW 66,400.00 | KRW 66,500.00 | KRW 62,300.00 | KRW 63,200.00 | 1,411,302 |
| 2026-04-02 | KRW 72,200.00 | KRW 72,600.00 | KRW 65,300.00 | KRW 66,200.00 | 2,023,649 |
| 2026-04-01 | KRW 65,600.00 | KRW 77,400.00 | KRW 65,500.00 | KRW 71,900.00 | 4,804,000 |
| 2026-03-31 | KRW 66,500.00 | KRW 70,500.00 | KRW 65,900.00 | KRW 69,000.00 | 2,946,837 |
| 2026-03-30 | KRW 63,800.00 | KRW 69,500.00 | KRW 61,200.00 | KRW 67,600.00 | 5,594,617 |
| 2026-03-27 | KRW 51,600.00 | KRW 59,900.00 | KRW 51,600.00 | KRW 50,800.00 | 8,603,118 |
| 2026-03-26 | KRW 54,900.00 | KRW 54,900.00 | KRW 49,000.00 | KRW 50,800.00 | 3,462,615 |
| 2026-03-25 | KRW 44,950.00 | KRW 52,300.00 | KRW 44,850.00 | KRW 50,200.00 | 8,287,072 |
| 2026-03-24 | KRW 42,450.00 | KRW 42,750.00 | KRW 39,800.00 | KRW 40,700.00 | 1,692,686 |
| 2026-03-23 | KRW 43,150.00 | KRW 43,800.00 | KRW 40,800.00 | KRW 41,750.00 | 3,531,461 |
| 2026-03-20 | KRW 44,400.00 | KRW 44,900.00 | KRW 40,200.00 | KRW 41,500.00 | 7,656,379 |
| 2026-03-19 | KRW 47,800.00 | KRW 47,900.00 | KRW 46,000.00 | KRW 46,000.00 | 4,316,098 |
| 2026-03-18 | KRW 65,500.00 | KRW 66,900.00 | KRW 60,500.00 | KRW 65,600.00 | 1,375,680 |
| 2026-03-17 | KRW 66,400.00 | KRW 66,500.00 | KRW 62,500.00 | KRW 63,600.00 | 1,122,954 |
| 2026-03-16 | KRW 69,300.00 | KRW 71,500.00 | KRW 66,100.00 | KRW 68,500.00 | 1,238,739 |
| 2026-03-13 | KRW 63,200.00 | KRW 67,500.00 | KRW 61,300.00 | KRW 65,800.00 | 1,714,249 |
| 2026-03-12 | KRW 61,100.00 | KRW 62,000.00 | KRW 59,100.00 | KRW 60,100.00 | 794,782 |
| 2026-03-11 | KRW 65,100.00 | KRW 66,900.00 | KRW 61,000.00 | KRW 61,400.00 | 862,313 |
| 2026-03-10 | KRW 66,200.00 | KRW 70,600.00 | KRW 63,000.00 | KRW 64,500.00 | 1,468,341 |
| 2026-03-09 | KRW 57,700.00 | KRW 67,300.00 | KRW 56,800.00 | KRW 66,100.00 | 2,019,298 |
| 2026-03-06 | KRW 53,500.00 | KRW 59,500.00 | KRW 53,400.00 | KRW 58,800.00 | 919,336 |
| 2026-03-05 | KRW 58,200.00 | KRW 58,900.00 | KRW 50,500.00 | KRW 54,900.00 | 1,350,504 |
| 2026-03-04 | KRW 60,500.00 | KRW 61,800.00 | KRW 53,100.00 | KRW 54,000.00 | 1,085,326 |
| 2026-03-03 | KRW 57,900.00 | KRW 64,000.00 | KRW 57,100.00 | KRW 60,000.00 | 1,840,184 |
| 2026-02-27 | KRW 50,500.00 | KRW 54,300.00 | KRW 50,200.00 | KRW 53,600.00 | 470,516 |
| 2026-02-26 | KRW 52,100.00 | KRW 52,700.00 | KRW 50,500.00 | KRW 51,200.00 | 295,125 |
| 2026-02-25 | KRW 49,850.00 | KRW 51,700.00 | KRW 49,000.00 | KRW 51,100.00 | 393,681 |
| 2026-02-24 | KRW 50,500.00 | KRW 50,800.00 | KRW 48,900.00 | KRW 49,450.00 | 435,645 |
| 2026-02-23 | KRW 52,900.00 | KRW 53,500.00 | KRW 51,000.00 | KRW 51,200.00 | 300,419 |
| 2026-02-20 | KRW 53,400.00 | KRW 53,900.00 | KRW 52,400.00 | KRW 52,600.00 | 296,102 |
| 2026-02-19 | KRW 50,900.00 | KRW 54,000.00 | KRW 50,900.00 | KRW 53,600.00 | 503,188 |
| 2026-02-13 | KRW 53,300.00 | KRW 54,400.00 | KRW 49,250.00 | KRW 49,900.00 | 796,402 |
| 2026-02-12 | KRW 53,100.00 | KRW 54,400.00 | KRW 52,200.00 | KRW 53,500.00 | 261,484 |
| 2026-02-11 | KRW 53,800.00 | KRW 54,800.00 | KRW 53,100.00 | KRW 53,400.00 | 269,933 |
| 2026-02-10 | KRW 53,700.00 | KRW 54,800.00 | KRW 53,500.00 | KRW 53,700.00 | 220,793 |
| 2026-02-09 | KRW 53,600.00 | KRW 54,700.00 | KRW 52,500.00 | KRW 53,700.00 | 352,701 |
| 2026-02-06 | KRW 53,700.00 | KRW 55,400.00 | KRW 52,100.00 | KRW 53,300.00 | 421,668 |
| 2026-02-05 | KRW 52,000.00 | KRW 53,900.00 | KRW 50,700.00 | KRW 52,600.00 | 349,581 |
| 2026-02-04 | KRW 52,100.00 | KRW 55,500.00 | KRW 52,100.00 | KRW 52,900.00 | 450,897 |
| 2026-02-03 | KRW 57,800.00 | KRW 57,800.00 | KRW 51,800.00 | KRW 52,500.00 | 909,770 |
| 2026-02-02 | KRW 56,300.00 | KRW 59,300.00 | KRW 55,000.00 | KRW 55,300.00 | 615,677 |
| 2026-01-30 | KRW 59,500.00 | KRW 59,500.00 | KRW 56,700.00 | KRW 57,200.00 | 724,857 |
| 2026-01-29 | KRW 57,600.00 | KRW 57,600.00 | KRW 51,900.00 | KRW 55,800.00 | 829,881 |
| 2026-01-28 | KRW 53,100.00 | KRW 55,900.00 | KRW 52,800.00 | KRW 55,100.00 | 839,020 |
| 2026-01-27 | KRW 50,100.00 | KRW 52,700.00 | KRW 49,850.00 | KRW 51,800.00 | 725,744 |
| 2026-01-26 | KRW 46,000.00 | KRW 52,800.00 | KRW 45,550.00 | KRW 49,800.00 | 1,675,767 |
| 2026-01-23 | KRW 43,450.00 | KRW 44,050.00 | KRW 42,800.00 | KRW 43,950.00 | 409,265 |
| 2026-01-22 | KRW 42,450.00 | KRW 43,900.00 | KRW 42,250.00 | KRW 42,950.00 | 349,591 |
| 2026-01-21 | KRW 40,950.00 | KRW 41,300.00 | KRW 40,400.00 | KRW 40,550.00 | 237,265 |
| 2026-01-20 | KRW 40,250.00 | KRW 41,800.00 | KRW 40,050.00 | KRW 41,600.00 | 315,530 |
| 2026-01-19 | KRW 39,000.00 | KRW 40,800.00 | KRW 38,600.00 | KRW 40,450.00 | 168,745 |
| 2026-01-16 | KRW 39,800.00 | KRW 40,000.00 | KRW 39,050.00 | KRW 39,350.00 | 185,268 |
| 2026-01-15 | KRW 40,000.00 | KRW 40,250.00 | KRW 39,700.00 | KRW 39,900.00 | 108,100 |
| 2026-01-14 | KRW 39,550.00 | KRW 41,050.00 | KRW 39,550.00 | KRW 40,250.00 | 243,890 |
| 2026-01-13 | KRW 38,800.00 | KRW 40,250.00 | KRW 38,800.00 | KRW 39,700.00 | 203,095 |
| 2026-01-12 | KRW 38,100.00 | KRW 39,500.00 | KRW 37,800.00 | KRW 39,100.00 | 208,323 |
| 2026-01-09 | KRW 38,150.00 | KRW 38,500.00 | KRW 37,700.00 | KRW 37,750.00 | 98,277 |
| 2026-01-08 | KRW 37,600.00 | KRW 38,450.00 | KRW 37,500.00 | KRW 38,050.00 | 185,092 |
| 2026-01-07 | KRW 37,850.00 | KRW 38,100.00 | KRW 37,400.00 | KRW 37,650.00 | 135,881 |
| 2026-01-06 | KRW 37,600.00 | KRW 38,450.00 | KRW 37,550.00 | KRW 38,200.00 | 132,857 |
| 2026-01-05 | KRW 40,000.00 | KRW 40,300.00 | KRW 37,500.00 | KRW 37,700.00 | 374,803 |
| 2026-01-02 | KRW 37,450.00 | KRW 40,200.00 | KRW 37,450.00 | KRW 39,800.00 | 365,359 |
| 2025-12-30 | KRW 36,950.00 | KRW 37,800.00 | KRW 36,950.00 | KRW 37,400.00 | 102,811 |
| 2025-12-29 | KRW 37,100.00 | KRW 37,400.00 | KRW 36,850.00 | KRW 37,200.00 | 117,365 |
| 2025-12-26 | KRW 37,400.00 | KRW 38,300.00 | KRW 37,000.00 | KRW 37,100.00 | 150,032 |
| 2025-12-24 | KRW 36,150.00 | KRW 37,350.00 | KRW 35,900.00 | KRW 37,350.00 | 148,322 |
| 2025-12-23 | KRW 36,450.00 | KRW 36,550.00 | KRW 35,950.00 | KRW 36,150.00 | 114,473 |
| 2025-12-22 | KRW 36,400.00 | KRW 36,700.00 | KRW 36,150.00 | KRW 36,200.00 | 106,912 |
| 2025-12-19 | KRW 36,600.00 | KRW 36,800.00 | KRW 36,050.00 | KRW 36,350.00 | 282,839 |
| 2025-12-18 | KRW 37,350.00 | KRW 37,400.00 | KRW 36,400.00 | KRW 36,550.00 | 147,306 |
| 2025-12-17 | KRW 37,400.00 | KRW 37,600.00 | KRW 36,800.00 | KRW 37,350.00 | 148,692 |
| 2025-12-16 | KRW 37,350.00 | KRW 37,650.00 | KRW 37,050.00 | KRW 37,450.00 | 198,353 |
| 2025-12-15 | KRW 37,350.00 | KRW 37,700.00 | KRW 36,900.00 | KRW 37,700.00 | 112,614 |
| 2025-12-12 | KRW 37,450.00 | KRW 37,800.00 | KRW 37,050.00 | KRW 37,500.00 | 119,781 |
| 2025-12-11 | KRW 37,900.00 | KRW 38,150.00 | KRW 36,950.00 | KRW 37,300.00 | 261,836 |
| 2025-12-10 | KRW 36,700.00 | KRW 37,700.00 | KRW 36,350.00 | KRW 37,700.00 | 250,102 |
| 2025-12-09 | KRW 37,500.00 | KRW 37,650.00 | KRW 36,800.00 | KRW 37,150.00 | 479,700 |
| 2025-12-08 | KRW 38,150.00 | KRW 38,400.00 | KRW 37,600.00 | KRW 37,750.00 | 113,356 |
| 2025-12-05 | KRW 38,650.00 | KRW 38,700.00 | KRW 37,950.00 | KRW 38,650.00 | 122,140 |
| 2025-12-04 | KRW 38,300.00 | KRW 39,800.00 | KRW 38,300.00 | KRW 38,700.00 | 222,507 |
| 2025-12-03 | KRW 38,800.00 | KRW 38,950.00 | KRW 38,200.00 | KRW 38,350.00 | 103,572 |
| 2025-12-02 | KRW 37,700.00 | KRW 38,800.00 | KRW 37,650.00 | KRW 38,700.00 | 138,447 |
| 2025-12-01 | KRW 36,350.00 | KRW 38,400.00 | KRW 36,100.00 | KRW 38,050.00 | 241,228 |
| 2025-11-28 | KRW 35,900.00 | KRW 36,550.00 | KRW 35,850.00 | KRW 36,150.00 | 126,784 |
| 2025-11-27 | KRW 36,000.00 | KRW 36,000.00 | KRW 35,400.00 | KRW 35,550.00 | 96,042 |
| 2025-11-26 | KRW 36,400.00 | KRW 36,750.00 | KRW 36,000.00 | KRW 36,100.00 | 122,395 |
| 2025-11-25 | KRW 37,100.00 | KRW 37,450.00 | KRW 36,050.00 | KRW 36,150.00 | 149,971 |
| 2025-11-24 | KRW 37,900.00 | KRW 38,400.00 | KRW 37,000.00 | KRW 37,150.00 | 182,748 |
| 2025-11-21 | KRW 37,650.00 | KRW 37,950.00 | KRW 37,000.00 | KRW 37,750.00 | 165,619 |
| 2025-11-20 | KRW 38,750.00 | KRW 39,050.00 | KRW 38,400.00 | KRW 38,550.00 | 142,381 |
| 2025-11-19 | KRW 38,750.00 | KRW 38,850.00 | KRW 37,850.00 | KRW 38,600.00 | 153,074 |
| 2025-11-18 | KRW 38,950.00 | KRW 39,650.00 | KRW 38,600.00 | KRW 38,700.00 | 132,882 |
| 2025-11-17 | KRW 39,200.00 | KRW 39,400.00 | KRW 38,650.00 | KRW 39,350.00 | 143,566 |
| 2025-11-14 | KRW 38,350.00 | KRW 39,750.00 | KRW 38,150.00 | KRW 39,100.00 | 214,833 |
| 2025-11-13 | KRW 38,400.00 | KRW 39,500.00 | KRW 38,050.00 | KRW 38,700.00 | 403,975 |
| 2025-11-12 | KRW 38,450.00 | KRW 39,900.00 | KRW 37,550.00 | KRW 38,900.00 | 888,950 |
| 2025-11-11 | KRW 36,400.00 | KRW 36,950.00 | KRW 35,700.00 | KRW 35,900.00 | 203,865 |
| 2025-11-10 | KRW 35,600.00 | KRW 37,100.00 | KRW 35,600.00 | KRW 36,750.00 | 315,868 |
| 2025-11-07 | KRW 34,700.00 | KRW 35,950.00 | KRW 34,250.00 | KRW 35,900.00 | 226,092 |
| 2025-11-06 | KRW 34,950.00 | KRW 35,250.00 | KRW 34,200.00 | KRW 34,400.00 | 103,694 |
| 2025-11-05 | KRW 35,500.00 | KRW 35,650.00 | KRW 34,150.00 | KRW 34,800.00 | 213,642 |
| 2025-11-04 | KRW 34,750.00 | KRW 36,000.00 | KRW 34,600.00 | KRW 35,650.00 | 273,300 |
| 2025-11-03 | KRW 35,050.00 | KRW 35,550.00 | KRW 34,550.00 | KRW 34,900.00 | 171,320 |
| 2025-10-31 | KRW 34,500.00 | KRW 34,900.00 | KRW 34,350.00 | KRW 34,600.00 | 131,882 |
| 2025-10-30 | KRW 34,000.00 | KRW 34,700.00 | KRW 33,950.00 | KRW 34,200.00 | 158,601 |
| 2025-10-29 | KRW 34,900.00 | KRW 35,000.00 | KRW 33,850.00 | KRW 34,300.00 | 214,958 |
| 2025-10-28 | KRW 34,700.00 | KRW 35,200.00 | KRW 34,700.00 | KRW 34,900.00 | 121,772 |
| 2025-10-27 | KRW 34,600.00 | KRW 35,250.00 | KRW 34,550.00 | KRW 34,950.00 | 142,270 |
| 2025-10-24 | KRW 35,300.00 | KRW 35,400.00 | KRW 34,500.00 | KRW 35,000.00 | 208,750 |
| 2025-10-23 | KRW 35,800.00 | KRW 35,900.00 | KRW 34,950.00 | KRW 35,150.00 | 182,779 |
| 2025-10-22 | KRW 36,500.00 | KRW 36,600.00 | KRW 36,000.00 | KRW 36,050.00 | 97,746 |
| 2025-10-21 | KRW 36,450.00 | KRW 37,050.00 | KRW 36,250.00 | KRW 36,700.00 | 169,229 |
| 2025-10-20 | KRW 35,400.00 | KRW 36,950.00 | KRW 35,050.00 | KRW 36,500.00 | 284,002 |
| 2025-10-17 | KRW 35,150.00 | KRW 36,150.00 | KRW 35,050.00 | KRW 35,550.00 | 180,948 |
| 2025-10-16 | KRW 35,750.00 | KRW 36,000.00 | KRW 35,450.00 | KRW 35,750.00 | 117,782 |
| 2025-10-15 | KRW 35,700.00 | KRW 35,950.00 | KRW 35,450.00 | KRW 35,750.00 | 96,528 |
| 2025-10-14 | KRW 36,000.00 | KRW 36,300.00 | KRW 35,250.00 | KRW 35,800.00 | 176,761 |
| 2025-10-13 | KRW 35,400.00 | KRW 36,500.00 | KRW 34,750.00 | KRW 35,950.00 | 167,261 |
| 2025-10-10 | KRW 35,000.00 | KRW 35,750.00 | KRW 34,650.00 | KRW 35,400.00 | 128,145 |