Hankook & Company Co., Ltd. (000240) Price History
Daily open, high, low, close and volume for Hankook & Company Co., Ltd. (000240) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 25,250.00 | KRW 26,700.00 | KRW 25,250.00 | KRW 26,700.00 | 127,037 |
| 2026-10-07 | KRW 25,450.00 | KRW 25,700.00 | KRW 25,150.00 | KRW 25,550.00 | 34,972 |
| 2026-10-06 | KRW 25,450.00 | KRW 25,550.00 | KRW 25,050.00 | KRW 25,300.00 | 24,446 |
| 2026-10-02 | KRW 25,250.00 | KRW 25,550.00 | KRW 25,050.00 | KRW 25,450.00 | 32,115 |
| 2026-10-01 | KRW 25,200.00 | KRW 25,300.00 | KRW 24,800.00 | KRW 25,100.00 | 33,694 |
| 2026-09-30 | KRW 25,150.00 | KRW 25,300.00 | KRW 24,600.00 | KRW 25,100.00 | 54,861 |
| 2026-09-29 | KRW 25,300.00 | KRW 25,400.00 | KRW 24,550.00 | KRW 25,000.00 | 43,013 |
| 2026-09-28 | KRW 24,650.00 | KRW 25,250.00 | KRW 24,350.00 | KRW 25,200.00 | 62,643 |
| 2026-09-23 | KRW 24,700.00 | KRW 25,050.00 | KRW 24,500.00 | KRW 24,650.00 | 84,179 |
| 2026-09-22 | KRW 24,750.00 | KRW 24,750.00 | KRW 24,100.00 | KRW 24,600.00 | 87,821 |
| 2026-09-21 | KRW 24,750.00 | KRW 24,800.00 | KRW 24,300.00 | KRW 24,500.00 | 55,255 |
| 2026-09-18 | KRW 24,750.00 | KRW 24,750.00 | KRW 24,200.00 | KRW 24,500.00 | 79,997 |
| 2026-09-17 | KRW 24,250.00 | KRW 24,800.00 | KRW 23,900.00 | KRW 24,650.00 | 49,644 |
| 2026-09-16 | KRW 24,250.00 | KRW 24,250.00 | KRW 23,850.00 | KRW 24,200.00 | 47,170 |
| 2026-09-15 | KRW 24,450.00 | KRW 24,850.00 | KRW 24,050.00 | KRW 24,200.00 | 46,290 |
| 2026-09-14 | KRW 24,300.00 | KRW 25,050.00 | KRW 23,950.00 | KRW 24,900.00 | 74,638 |
| 2026-09-11 | KRW 24,300.00 | KRW 24,750.00 | KRW 24,250.00 | KRW 24,500.00 | 88,863 |
| 2026-09-10 | KRW 24,000.00 | KRW 25,200.00 | KRW 23,950.00 | KRW 25,200.00 | 178,683 |
| 2026-09-09 | KRW 24,050.00 | KRW 24,350.00 | KRW 23,850.00 | KRW 24,250.00 | 47,214 |
| 2026-09-08 | KRW 24,750.00 | KRW 24,800.00 | KRW 23,850.00 | KRW 24,000.00 | 83,796 |
| 2026-09-07 | KRW 25,000.00 | KRW 25,000.00 | KRW 24,150.00 | KRW 24,550.00 | 48,306 |
| 2026-09-04 | KRW 24,650.00 | KRW 24,750.00 | KRW 24,300.00 | KRW 24,550.00 | 43,665 |
| 2026-09-03 | KRW 24,350.00 | KRW 24,750.00 | KRW 24,000.00 | KRW 24,400.00 | 73,197 |
| 2026-09-02 | KRW 24,550.00 | KRW 24,550.00 | KRW 23,950.00 | KRW 24,200.00 | 56,064 |
| 2026-09-01 | KRW 24,450.00 | KRW 24,950.00 | KRW 24,350.00 | KRW 24,600.00 | 40,073 |
| 2026-08-31 | KRW 24,550.00 | KRW 25,000.00 | KRW 24,050.00 | KRW 24,650.00 | 61,787 |
| 2026-08-28 | KRW 24,100.00 | KRW 24,750.00 | KRW 23,850.00 | KRW 24,750.00 | 47,474 |
| 2026-08-27 | KRW 24,600.00 | KRW 25,000.00 | KRW 23,900.00 | KRW 24,150.00 | 60,262 |
| 2026-08-26 | KRW 24,200.00 | KRW 24,600.00 | KRW 23,900.00 | KRW 24,500.00 | 53,987 |
| 2026-08-25 | KRW 23,900.00 | KRW 24,200.00 | KRW 23,400.00 | KRW 24,050.00 | 58,751 |
| 2026-08-24 | KRW 23,250.00 | KRW 24,000.00 | KRW 23,050.00 | KRW 23,900.00 | 67,358 |
| 2026-08-21 | KRW 23,500.00 | KRW 23,500.00 | KRW 22,800.00 | KRW 23,250.00 | 90,963 |
| 2026-08-20 | KRW 24,100.00 | KRW 24,250.00 | KRW 23,500.00 | KRW 23,600.00 | 104,438 |
| 2026-08-19 | KRW 24,800.00 | KRW 24,800.00 | KRW 23,700.00 | KRW 24,150.00 | 107,504 |
| 2026-08-18 | KRW 26,050.00 | KRW 26,450.00 | KRW 24,800.00 | KRW 25,150.00 | 106,283 |
| 2026-08-14 | KRW 25,450.00 | KRW 26,350.00 | KRW 25,450.00 | KRW 26,250.00 | 78,619 |
| 2026-08-13 | KRW 25,450.00 | KRW 26,150.00 | KRW 24,850.00 | KRW 26,000.00 | 116,598 |
| 2026-08-12 | KRW 25,200.00 | KRW 26,150.00 | KRW 25,150.00 | KRW 25,400.00 | 129,943 |
| 2026-08-11 | KRW 25,850.00 | KRW 26,300.00 | KRW 24,750.00 | KRW 25,000.00 | 96,996 |
| 2026-08-10 | KRW 26,100.00 | KRW 26,150.00 | KRW 25,050.00 | KRW 25,950.00 | 71,699 |
| 2026-08-07 | KRW 26,150.00 | KRW 26,700.00 | KRW 25,500.00 | KRW 25,850.00 | 80,816 |
| 2026-08-06 | KRW 25,500.00 | KRW 26,600.00 | KRW 25,500.00 | KRW 26,400.00 | 124,855 |
| 2026-08-05 | KRW 25,100.00 | KRW 26,250.00 | KRW 25,050.00 | KRW 25,450.00 | 84,221 |
| 2026-08-04 | KRW 24,700.00 | KRW 25,200.00 | KRW 24,450.00 | KRW 25,050.00 | 51,389 |
| 2026-08-03 | KRW 24,750.00 | KRW 25,250.00 | KRW 24,500.00 | KRW 24,950.00 | 70,214 |
| 2026-07-31 | KRW 25,000.00 | KRW 25,200.00 | KRW 24,250.00 | KRW 24,950.00 | 112,707 |
| 2026-07-30 | KRW 24,000.00 | KRW 25,550.00 | KRW 24,000.00 | KRW 24,850.00 | 83,620 |
| 2026-07-29 | KRW 24,900.00 | KRW 25,650.00 | KRW 23,900.00 | KRW 24,350.00 | 129,130 |
| 2026-07-28 | KRW 24,800.00 | KRW 25,150.00 | KRW 24,500.00 | KRW 24,950.00 | 84,897 |
| 2026-07-27 | KRW 25,450.00 | KRW 25,850.00 | KRW 24,950.00 | KRW 25,050.00 | 54,939 |
| 2026-07-24 | KRW 25,000.00 | KRW 25,700.00 | KRW 24,950.00 | KRW 25,050.00 | 76,080 |
| 2026-07-23 | KRW 24,500.00 | KRW 25,950.00 | KRW 24,400.00 | KRW 25,450.00 | 106,395 |
| 2026-07-22 | KRW 25,400.00 | KRW 25,800.00 | KRW 24,700.00 | KRW 24,700.00 | 80,736 |
| 2026-07-21 | KRW 24,450.00 | KRW 25,600.00 | KRW 24,200.00 | KRW 25,150.00 | 61,601 |
| 2026-07-20 | KRW 25,250.00 | KRW 25,550.00 | KRW 24,300.00 | KRW 24,700.00 | 65,070 |
| 2026-07-16 | KRW 25,100.00 | KRW 25,700.00 | KRW 24,800.00 | KRW 25,250.00 | 67,031 |
| 2026-07-15 | KRW 24,700.00 | KRW 25,300.00 | KRW 24,650.00 | KRW 24,900.00 | 72,530 |
| 2026-07-14 | KRW 25,300.00 | KRW 25,400.00 | KRW 24,300.00 | KRW 24,400.00 | 127,062 |
| 2026-07-13 | KRW 25,300.00 | KRW 25,800.00 | KRW 24,450.00 | KRW 24,650.00 | 100,727 |
| 2026-07-10 | KRW 26,000.00 | KRW 26,400.00 | KRW 25,050.00 | KRW 25,050.00 | 97,479 |
| 2026-07-09 | KRW 26,350.00 | KRW 26,350.00 | KRW 23,850.00 | KRW 25,450.00 | 149,822 |
| 2026-07-08 | KRW 26,250.00 | KRW 26,400.00 | KRW 25,000.00 | KRW 25,600.00 | 86,660 |
| 2026-07-07 | KRW 26,150.00 | KRW 26,450.00 | KRW 25,400.00 | KRW 26,200.00 | 123,024 |
| 2026-07-06 | KRW 25,800.00 | KRW 26,450.00 | KRW 25,550.00 | KRW 26,150.00 | 100,779 |
| 2026-07-03 | KRW 25,500.00 | KRW 25,700.00 | KRW 24,550.00 | KRW 25,550.00 | 113,812 |
| 2026-07-02 | KRW 24,200.00 | KRW 25,450.00 | KRW 23,800.00 | KRW 24,850.00 | 99,255 |
| 2026-07-01 | KRW 24,000.00 | KRW 24,550.00 | KRW 23,900.00 | KRW 24,200.00 | 73,283 |
| 2026-06-30 | KRW 23,550.00 | KRW 24,100.00 | KRW 23,350.00 | KRW 23,700.00 | 88,421 |
| 2026-06-29 | KRW 22,850.00 | KRW 23,550.00 | KRW 22,500.00 | KRW 23,300.00 | 127,131 |
| 2026-06-26 | KRW 22,750.00 | KRW 23,200.00 | KRW 22,200.00 | KRW 22,650.00 | 141,129 |
| 2026-06-25 | KRW 23,100.00 | KRW 23,700.00 | KRW 22,800.00 | KRW 22,950.00 | 74,963 |
| 2026-06-24 | KRW 23,350.00 | KRW 23,400.00 | KRW 22,500.00 | KRW 22,800.00 | 91,550 |
| 2026-06-23 | KRW 24,150.00 | KRW 24,250.00 | KRW 22,750.00 | KRW 22,750.00 | 101,182 |
| 2026-06-22 | KRW 24,150.00 | KRW 24,900.00 | KRW 24,150.00 | KRW 24,300.00 | 68,003 |
| 2026-06-19 | KRW 24,750.00 | KRW 25,200.00 | KRW 24,150.00 | KRW 24,850.00 | 114,965 |
| 2026-06-18 | KRW 25,300.00 | KRW 25,350.00 | KRW 24,400.00 | KRW 24,650.00 | 165,935 |
| 2026-06-17 | KRW 28,100.00 | KRW 28,100.00 | KRW 25,500.00 | KRW 25,550.00 | 199,278 |
| 2026-06-16 | KRW 30,350.00 | KRW 30,600.00 | KRW 27,950.00 | KRW 28,000.00 | 514,259 |
| 2026-06-15 | KRW 27,600.00 | KRW 32,000.00 | KRW 27,500.00 | KRW 30,650.00 | 892,918 |
| 2026-06-12 | KRW 26,650.00 | KRW 29,750.00 | KRW 26,000.00 | KRW 27,300.00 | 614,901 |
| 2026-06-11 | KRW 25,700.00 | KRW 26,000.00 | KRW 24,600.00 | KRW 25,850.00 | 175,038 |
| 2026-06-10 | KRW 25,300.00 | KRW 26,400.00 | KRW 25,000.00 | KRW 25,850.00 | 146,178 |
| 2026-06-09 | KRW 24,150.00 | KRW 26,150.00 | KRW 24,100.00 | KRW 25,700.00 | 167,165 |
| 2026-06-08 | KRW 23,600.00 | KRW 24,450.00 | KRW 23,350.00 | KRW 23,900.00 | 121,222 |
| 2026-06-05 | KRW 25,800.00 | KRW 26,000.00 | KRW 24,150.00 | KRW 24,800.00 | 130,782 |
| 2026-06-04 | KRW 25,050.00 | KRW 26,150.00 | KRW 24,800.00 | KRW 25,700.00 | 191,957 |
| 2026-06-02 | KRW 24,300.00 | KRW 25,000.00 | KRW 24,100.00 | KRW 24,900.00 | 263,580 |
| 2026-06-01 | KRW 24,300.00 | KRW 24,800.00 | KRW 23,800.00 | KRW 24,200.00 | 113,421 |
| 2026-05-29 | KRW 24,300.00 | KRW 24,950.00 | KRW 23,800.00 | KRW 24,300.00 | 154,217 |
| 2026-05-28 | KRW 24,150.00 | KRW 24,300.00 | KRW 23,225.00 | KRW 24,100.00 | 100,616 |
| 2026-05-27 | KRW 24,250.00 | KRW 24,850.00 | KRW 23,600.00 | KRW 24,000.00 | 124,801 |
| 2026-05-26 | KRW 25,000.00 | KRW 25,100.00 | KRW 24,050.00 | KRW 24,400.00 | 91,593 |
| 2026-05-22 | KRW 24,200.00 | KRW 24,950.00 | KRW 23,950.00 | KRW 24,550.00 | 103,648 |
| 2026-05-21 | KRW 22,800.00 | KRW 24,100.00 | KRW 22,750.00 | KRW 23,850.00 | 105,933 |
| 2026-05-20 | KRW 23,650.00 | KRW 23,700.00 | KRW 22,100.00 | KRW 22,400.00 | 210,791 |
| 2026-05-19 | KRW 24,100.00 | KRW 24,150.00 | KRW 23,000.00 | KRW 23,500.00 | 198,640 |
| 2026-05-18 | KRW 25,750.00 | KRW 25,850.00 | KRW 23,700.00 | KRW 24,050.00 | 147,133 |
| 2026-05-15 | KRW 24,450.00 | KRW 26,250.00 | KRW 24,000.00 | KRW 25,450.00 | 557,208 |
| 2026-05-14 | KRW 23,500.00 | KRW 24,600.00 | KRW 23,200.00 | KRW 24,400.00 | 160,738 |
| 2026-05-13 | KRW 23,950.00 | KRW 24,000.00 | KRW 23,100.00 | KRW 23,450.00 | 109,460 |
| 2026-05-12 | KRW 24,800.00 | KRW 24,900.00 | KRW 23,450.00 | KRW 23,700.00 | 155,197 |
| 2026-05-11 | KRW 25,100.00 | KRW 25,250.00 | KRW 24,650.00 | KRW 24,650.00 | 97,459 |
| 2026-05-08 | KRW 25,200.00 | KRW 25,500.00 | KRW 24,650.00 | KRW 25,100.00 | 156,695 |
| 2026-05-07 | KRW 24,750.00 | KRW 25,450.00 | KRW 24,650.00 | KRW 25,100.00 | 177,441 |
| 2026-05-06 | KRW 25,150.00 | KRW 25,300.00 | KRW 24,300.00 | KRW 24,300.00 | 138,355 |
| 2026-05-04 | KRW 25,150.00 | KRW 25,450.00 | KRW 24,950.00 | KRW 25,300.00 | 146,361 |
| 2026-04-30 | KRW 25,150.00 | KRW 25,350.00 | KRW 24,650.00 | KRW 24,950.00 | 97,480 |
| 2026-04-29 | KRW 25,050.00 | KRW 25,300.00 | KRW 24,600.00 | KRW 25,150.00 | 96,457 |
| 2026-04-28 | KRW 24,700.00 | KRW 25,400.00 | KRW 24,700.00 | KRW 25,100.00 | 99,483 |
| 2026-04-27 | KRW 25,100.00 | KRW 25,450.00 | KRW 24,650.00 | KRW 24,850.00 | 101,544 |
| 2026-04-24 | KRW 25,100.00 | KRW 25,250.00 | KRW 24,500.00 | KRW 24,750.00 | 79,707 |
| 2026-04-23 | KRW 25,400.00 | KRW 25,400.00 | KRW 24,650.00 | KRW 25,200.00 | 78,040 |
| 2026-04-22 | KRW 24,800.00 | KRW 24,950.00 | KRW 24,350.00 | KRW 24,900.00 | 114,378 |
| 2026-04-21 | KRW 24,500.00 | KRW 25,450.00 | KRW 24,500.00 | KRW 24,900.00 | 183,854 |
| 2026-04-20 | KRW 25,000.00 | KRW 25,050.00 | KRW 24,300.00 | KRW 24,450.00 | 161,256 |
| 2026-04-17 | KRW 25,350.00 | KRW 25,500.00 | KRW 24,600.00 | KRW 25,000.00 | 89,783 |
| 2026-04-16 | KRW 25,700.00 | KRW 25,950.00 | KRW 25,200.00 | KRW 25,400.00 | 71,570 |
| 2026-04-15 | KRW 25,850.00 | KRW 26,150.00 | KRW 25,050.00 | KRW 25,500.00 | 97,838 |
| 2026-04-14 | KRW 24,650.00 | KRW 25,700.00 | KRW 24,650.00 | KRW 25,400.00 | 82,703 |
| 2026-04-13 | KRW 24,700.00 | KRW 24,700.00 | KRW 24,200.00 | KRW 24,650.00 | 55,652 |
| 2026-04-10 | KRW 24,600.00 | KRW 25,250.00 | KRW 24,600.00 | KRW 24,950.00 | 58,201 |
| 2026-04-09 | KRW 23,850.00 | KRW 25,200.00 | KRW 23,750.00 | KRW 24,650.00 | 126,879 |
| 2026-04-08 | KRW 24,050.00 | KRW 24,500.00 | KRW 23,350.00 | KRW 24,000.00 | 215,032 |
| 2026-04-07 | KRW 23,650.00 | KRW 24,000.00 | KRW 22,500.00 | KRW 22,800.00 | 174,950 |
| 2026-04-06 | KRW 23,500.00 | KRW 23,900.00 | KRW 23,250.00 | KRW 23,600.00 | 42,739 |
| 2026-04-03 | KRW 23,800.00 | KRW 24,100.00 | KRW 23,100.00 | KRW 23,200.00 | 129,140 |
| 2026-04-02 | KRW 25,000.00 | KRW 25,350.00 | KRW 23,200.00 | KRW 23,450.00 | 106,003 |
| 2026-04-01 | KRW 25,000.00 | KRW 25,150.00 | KRW 24,200.00 | KRW 25,000.00 | 154,701 |
| 2026-03-31 | KRW 24,200.00 | KRW 24,450.00 | KRW 23,400.00 | KRW 24,000.00 | 122,755 |
| 2026-03-30 | KRW 25,700.00 | KRW 25,700.00 | KRW 24,150.00 | KRW 24,850.00 | 161,981 |
| 2026-03-27 | KRW 26,450.00 | KRW 27,000.00 | KRW 25,800.00 | KRW 26,900.00 | 82,234 |
| 2026-03-26 | KRW 27,600.00 | KRW 27,600.00 | KRW 26,550.00 | KRW 27,100.00 | 86,895 |
| 2026-03-25 | KRW 27,600.00 | KRW 27,700.00 | KRW 26,550.00 | KRW 27,600.00 | 86,473 |
| 2026-03-24 | KRW 27,250.00 | KRW 27,250.00 | KRW 25,400.00 | KRW 26,650.00 | 67,641 |
| 2026-03-23 | KRW 25,950.00 | KRW 26,500.00 | KRW 25,800.00 | KRW 26,100.00 | 83,425 |
| 2026-03-20 | KRW 26,550.00 | KRW 27,450.00 | KRW 26,500.00 | KRW 27,100.00 | 95,163 |
| 2026-03-19 | KRW 26,250.00 | KRW 26,600.00 | KRW 25,950.00 | KRW 26,600.00 | 70,541 |
| 2026-03-18 | KRW 26,650.00 | KRW 27,200.00 | KRW 26,350.00 | KRW 27,000.00 | 106,429 |
| 2026-03-17 | KRW 25,000.00 | KRW 26,200.00 | KRW 24,950.00 | KRW 26,150.00 | 91,523 |
| 2026-03-16 | KRW 25,050.00 | KRW 25,400.00 | KRW 24,750.00 | KRW 24,850.00 | 81,587 |
| 2026-03-13 | KRW 24,650.00 | KRW 25,750.00 | KRW 24,600.00 | KRW 25,250.00 | 90,780 |
| 2026-03-12 | KRW 25,600.00 | KRW 26,150.00 | KRW 25,050.00 | KRW 25,850.00 | 128,415 |
| 2026-03-11 | KRW 25,950.00 | KRW 26,450.00 | KRW 25,300.00 | KRW 25,500.00 | 98,636 |
| 2026-03-10 | KRW 25,750.00 | KRW 25,750.00 | KRW 24,850.00 | KRW 25,100.00 | 131,936 |
| 2026-03-09 | KRW 24,200.00 | KRW 25,100.00 | KRW 23,650.00 | KRW 24,900.00 | 101,862 |
| 2026-03-06 | KRW 25,550.00 | KRW 26,450.00 | KRW 25,050.00 | KRW 26,000.00 | 147,668 |
| 2026-03-05 | KRW 26,000.00 | KRW 26,800.00 | KRW 24,600.00 | KRW 25,800.00 | 141,226 |
| 2026-03-04 | KRW 28,700.00 | KRW 28,750.00 | KRW 24,000.00 | KRW 24,350.00 | 442,837 |
| 2026-03-03 | KRW 31,250.00 | KRW 31,350.00 | KRW 28,500.00 | KRW 28,700.00 | 370,591 |
| 2026-02-27 | KRW 33,000.00 | KRW 33,000.00 | KRW 30,950.00 | KRW 31,300.00 | 127,761 |
| 2026-02-26 | KRW 33,100.00 | KRW 33,950.00 | KRW 32,400.00 | KRW 32,900.00 | 104,641 |
| 2026-02-25 | KRW 33,200.00 | KRW 33,700.00 | KRW 32,500.00 | KRW 33,300.00 | 134,445 |
| 2026-02-24 | KRW 33,900.00 | KRW 33,900.00 | KRW 32,800.00 | KRW 33,050.00 | 161,425 |
| 2026-02-23 | KRW 34,900.00 | KRW 36,450.00 | KRW 33,750.00 | KRW 33,800.00 | 260,807 |
| 2026-02-20 | KRW 31,200.00 | KRW 35,500.00 | KRW 31,200.00 | KRW 34,650.00 | 344,996 |
| 2026-02-19 | KRW 30,500.00 | KRW 31,900.00 | KRW 29,700.00 | KRW 31,500.00 | 166,661 |
| 2026-02-13 | KRW 30,100.00 | KRW 31,050.00 | KRW 29,500.00 | KRW 30,550.00 | 156,648 |
| 2026-02-12 | KRW 30,000.00 | KRW 30,500.00 | KRW 29,400.00 | KRW 30,500.00 | 103,601 |
| 2026-02-11 | KRW 31,200.00 | KRW 31,200.00 | KRW 29,800.00 | KRW 29,950.00 | 105,220 |
| 2026-02-10 | KRW 28,350.00 | KRW 31,600.00 | KRW 28,200.00 | KRW 31,200.00 | 267,180 |
| 2026-02-09 | KRW 27,300.00 | KRW 28,100.00 | KRW 27,200.00 | KRW 27,950.00 | 100,266 |
| 2026-02-06 | KRW 26,800.00 | KRW 27,000.00 | KRW 25,100.00 | KRW 26,800.00 | 111,526 |
| 2026-02-05 | KRW 27,700.00 | KRW 28,200.00 | KRW 26,850.00 | KRW 27,450.00 | 137,098 |
| 2026-02-04 | KRW 26,650.00 | KRW 28,250.00 | KRW 26,300.00 | KRW 27,700.00 | 161,608 |
| 2026-02-03 | KRW 26,600.00 | KRW 26,600.00 | KRW 25,950.00 | KRW 26,600.00 | 102,850 |
| 2026-02-02 | KRW 27,450.00 | KRW 27,450.00 | KRW 25,650.00 | KRW 25,850.00 | 94,374 |
| 2026-01-30 | KRW 26,600.00 | KRW 27,500.00 | KRW 26,550.00 | KRW 26,950.00 | 87,350 |
| 2026-01-29 | KRW 25,800.00 | KRW 27,150.00 | KRW 25,500.00 | KRW 26,850.00 | 101,919 |
| 2026-01-28 | KRW 26,200.00 | KRW 26,750.00 | KRW 25,950.00 | KRW 26,050.00 | 107,759 |
| 2026-01-27 | KRW 26,200.00 | KRW 26,300.00 | KRW 25,500.00 | KRW 26,200.00 | 91,558 |
| 2026-01-26 | KRW 26,400.00 | KRW 26,700.00 | KRW 25,700.00 | KRW 26,050.00 | 90,247 |
| 2026-01-23 | KRW 27,000.00 | KRW 27,300.00 | KRW 26,500.00 | KRW 26,600.00 | 112,427 |
| 2026-01-22 | KRW 27,050.00 | KRW 28,200.00 | KRW 26,850.00 | KRW 27,050.00 | 112,289 |
| 2026-01-21 | KRW 26,700.00 | KRW 27,100.00 | KRW 26,150.00 | KRW 27,050.00 | 104,815 |
| 2026-01-20 | KRW 26,550.00 | KRW 27,200.00 | KRW 26,200.00 | KRW 26,750.00 | 92,224 |
| 2026-01-19 | KRW 26,550.00 | KRW 27,900.00 | KRW 26,300.00 | KRW 26,600.00 | 113,095 |
| 2026-01-16 | KRW 27,000.00 | KRW 27,950.00 | KRW 26,525.00 | KRW 26,800.00 | 122,807 |
| 2026-01-15 | KRW 25,350.00 | KRW 27,450.00 | KRW 25,250.00 | KRW 27,150.00 | 183,897 |
| 2026-01-14 | KRW 24,850.00 | KRW 25,900.00 | KRW 24,400.00 | KRW 25,450.00 | 126,393 |
| 2026-01-13 | KRW 25,600.00 | KRW 25,600.00 | KRW 24,550.00 | KRW 24,650.00 | 120,816 |
| 2026-01-12 | KRW 25,250.00 | KRW 25,350.00 | KRW 24,600.00 | KRW 25,250.00 | 79,366 |
| 2026-01-09 | KRW 24,950.00 | KRW 25,100.00 | KRW 24,150.00 | KRW 25,050.00 | 58,101 |
| 2026-01-08 | KRW 24,400.00 | KRW 25,100.00 | KRW 24,400.00 | KRW 24,650.00 | 76,344 |
| 2026-01-07 | KRW 24,450.00 | KRW 24,750.00 | KRW 24,150.00 | KRW 24,600.00 | 103,179 |
| 2026-01-06 | KRW 24,550.00 | KRW 24,900.00 | KRW 24,250.00 | KRW 24,750.00 | 95,320 |
| 2026-01-05 | KRW 25,100.00 | KRW 25,500.00 | KRW 24,400.00 | KRW 24,550.00 | 87,826 |
| 2026-01-02 | KRW 26,150.00 | KRW 26,150.00 | KRW 25,100.00 | KRW 25,100.00 | 73,830 |
| 2025-12-30 | KRW 25,050.00 | KRW 26,450.00 | KRW 25,000.00 | KRW 26,150.00 | 90,008 |
| 2025-12-29 | KRW 25,100.00 | KRW 25,350.00 | KRW 24,750.00 | KRW 25,350.00 | 91,204 |
| 2025-12-26 | KRW 26,000.00 | KRW 26,150.00 | KRW 25,200.00 | KRW 25,350.00 | 69,390 |
| 2025-12-24 | KRW 26,300.00 | KRW 26,400.00 | KRW 26,000.00 | KRW 26,100.00 | 45,832 |
| 2025-12-23 | KRW 27,000.00 | KRW 27,150.00 | KRW 26,050.00 | KRW 26,200.00 | 52,392 |
| 2025-12-22 | KRW 27,150.00 | KRW 27,600.00 | KRW 26,750.00 | KRW 27,150.00 | 82,590 |
| 2025-12-19 | KRW 26,950.00 | KRW 27,200.00 | KRW 26,500.00 | KRW 26,850.00 | 116,169 |
| 2025-12-18 | KRW 26,150.00 | KRW 26,750.00 | KRW 25,700.00 | KRW 26,650.00 | 129,108 |
| 2025-12-17 | KRW 25,750.00 | KRW 26,700.00 | KRW 25,550.00 | KRW 26,150.00 | 124,646 |
| 2025-12-16 | KRW 26,000.00 | KRW 26,350.00 | KRW 24,600.00 | KRW 25,500.00 | 611,197 |
| 2025-12-15 | KRW 26,100.00 | KRW 26,700.00 | KRW 25,700.00 | KRW 26,050.00 | 283,386 |
| 2025-12-12 | KRW 27,950.00 | KRW 28,050.00 | KRW 26,000.00 | KRW 26,300.00 | 311,542 |
| 2025-12-11 | KRW 27,750.00 | KRW 28,050.00 | KRW 27,400.00 | KRW 27,450.00 | 248,557 |
| 2025-12-10 | KRW 28,250.00 | KRW 28,300.00 | KRW 27,300.00 | KRW 27,500.00 | 74,535 |
| 2025-12-09 | KRW 27,900.00 | KRW 28,300.00 | KRW 27,500.00 | KRW 28,200.00 | 73,698 |
| 2025-12-08 | KRW 28,050.00 | KRW 28,250.00 | KRW 26,800.00 | KRW 27,950.00 | 162,150 |
| 2025-12-05 | KRW 27,900.00 | KRW 28,450.00 | KRW 27,800.00 | KRW 28,150.00 | 122,365 |
| 2025-12-04 | KRW 28,550.00 | KRW 28,700.00 | KRW 27,800.00 | KRW 28,150.00 | 101,078 |
| 2025-12-03 | KRW 28,550.00 | KRW 28,950.00 | KRW 28,200.00 | KRW 28,650.00 | 162,016 |
| 2025-12-02 | KRW 28,200.00 | KRW 29,100.00 | KRW 28,200.00 | KRW 28,450.00 | 85,533 |
| 2025-12-01 | KRW 29,850.00 | KRW 30,300.00 | KRW 28,200.00 | KRW 28,200.00 | 103,455 |
| 2025-11-28 | KRW 29,750.00 | KRW 30,300.00 | KRW 29,300.00 | KRW 29,850.00 | 157,836 |
| 2025-11-27 | KRW 27,500.00 | KRW 29,850.00 | KRW 27,300.00 | KRW 29,600.00 | 189,767 |
| 2025-11-26 | KRW 26,850.00 | KRW 27,550.00 | KRW 26,700.00 | KRW 27,550.00 | 82,405 |
| 2025-11-25 | KRW 26,550.00 | KRW 26,850.00 | KRW 26,100.00 | KRW 26,500.00 | 59,618 |
| 2025-11-24 | KRW 26,750.00 | KRW 26,850.00 | KRW 26,100.00 | KRW 26,450.00 | 97,885 |
| 2025-11-21 | KRW 25,900.00 | KRW 27,050.00 | KRW 25,650.00 | KRW 26,750.00 | 53,045 |
| 2025-11-20 | KRW 26,000.00 | KRW 26,600.00 | KRW 25,850.00 | KRW 26,250.00 | 69,683 |
| 2025-11-19 | KRW 25,950.00 | KRW 26,400.00 | KRW 25,500.00 | KRW 26,050.00 | 46,245 |
| 2025-11-18 | KRW 26,800.00 | KRW 26,950.00 | KRW 25,450.00 | KRW 25,650.00 | 157,217 |
| 2025-11-17 | KRW 27,350.00 | KRW 27,700.00 | KRW 26,550.00 | KRW 27,000.00 | 86,232 |
| 2025-11-14 | KRW 27,050.00 | KRW 28,450.00 | KRW 27,050.00 | KRW 27,550.00 | 196,418 |
| 2025-11-13 | KRW 27,550.00 | KRW 28,150.00 | KRW 27,350.00 | KRW 27,500.00 | 119,620 |
| 2025-11-12 | KRW 27,250.00 | KRW 28,350.00 | KRW 27,050.00 | KRW 28,050.00 | 173,353 |
| 2025-11-11 | KRW 27,200.00 | KRW 27,850.00 | KRW 27,000.00 | KRW 27,450.00 | 199,448 |
| 2025-11-10 | KRW 24,800.00 | KRW 28,600.00 | KRW 24,750.00 | KRW 27,700.00 | 508,700 |
| 2025-11-07 | KRW 24,150.00 | KRW 24,600.00 | KRW 23,450.00 | KRW 24,600.00 | 77,129 |
| 2025-11-06 | KRW 23,250.00 | KRW 24,200.00 | KRW 22,700.00 | KRW 23,850.00 | 77,722 |
| 2025-11-05 | KRW 23,300.00 | KRW 23,300.00 | KRW 22,000.00 | KRW 22,800.00 | 74,883 |
| 2025-11-04 | KRW 23,150.00 | KRW 23,300.00 | KRW 22,000.00 | KRW 23,000.00 | 70,431 |
| 2025-11-03 | KRW 23,350.00 | KRW 23,400.00 | KRW 22,900.00 | KRW 23,350.00 | 53,686 |
| 2025-10-31 | KRW 23,950.00 | KRW 23,950.00 | KRW 23,250.00 | KRW 23,550.00 | 45,763 |
| 2025-10-30 | KRW 24,100.00 | KRW 24,500.00 | KRW 23,550.00 | KRW 23,600.00 | 57,777 |
| 2025-10-29 | KRW 24,500.00 | KRW 24,500.00 | KRW 23,400.00 | KRW 24,000.00 | 61,099 |
| 2025-10-28 | KRW 24,300.00 | KRW 24,350.00 | KRW 23,550.00 | KRW 23,850.00 | 58,407 |
| 2025-10-27 | KRW 23,650.00 | KRW 24,550.00 | KRW 23,650.00 | KRW 24,400.00 | 63,874 |
| 2025-10-24 | KRW 23,750.00 | KRW 24,250.00 | KRW 23,200.00 | KRW 23,650.00 | 49,718 |
| 2025-10-23 | KRW 23,800.00 | KRW 24,300.00 | KRW 23,500.00 | KRW 23,850.00 | 51,313 |
| 2025-10-22 | KRW 22,850.00 | KRW 24,300.00 | KRW 22,500.00 | KRW 24,150.00 | 76,481 |
| 2025-10-21 | KRW 22,750.00 | KRW 23,250.00 | KRW 22,600.00 | KRW 23,050.00 | 62,997 |
| 2025-10-20 | KRW 22,400.00 | KRW 23,100.00 | KRW 22,150.00 | KRW 22,800.00 | 56,877 |
| 2025-10-17 | KRW 22,650.00 | KRW 23,150.00 | KRW 22,450.00 | KRW 22,550.00 | 73,000 |
| 2025-10-16 | KRW 22,450.00 | KRW 23,100.00 | KRW 22,400.00 | KRW 23,000.00 | 87,594 |
| 2025-10-15 | KRW 22,050.00 | KRW 22,650.00 | KRW 22,000.00 | KRW 22,650.00 | 60,036 |
| 2025-10-14 | KRW 21,600.00 | KRW 22,300.00 | KRW 21,550.00 | KRW 22,300.00 | 61,145 |
| 2025-10-13 | KRW 22,400.00 | KRW 22,400.00 | KRW 21,650.00 | KRW 22,000.00 | 69,470 |
| 2025-10-10 | KRW 22,600.00 | KRW 22,850.00 | KRW 22,050.00 | KRW 22,200.00 | 70,647 |