Hyundai Engineering & Construction Co.,Ltd. (000720) Price History
Daily open, high, low, close and volume for Hyundai Engineering & Construction Co.,Ltd. (000720) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 108,800.00 | KRW 109,800.00 | KRW 103,950.00 | KRW 107,800.00 | 1,046,277 |
| 2026-10-07 | KRW 114,600.00 | KRW 114,700.00 | KRW 110,600.00 | KRW 110,900.00 | 445,459 |
| 2026-10-06 | KRW 115,100.00 | KRW 116,600.00 | KRW 112,600.00 | KRW 112,900.00 | 578,555 |
| 2026-10-02 | KRW 116,100.00 | KRW 116,200.00 | KRW 113,000.00 | KRW 114,400.00 | 705,754 |
| 2026-10-01 | KRW 122,100.00 | KRW 123,500.00 | KRW 113,800.00 | KRW 117,200.00 | 541,904 |
| 2026-09-30 | KRW 118,300.00 | KRW 120,200.00 | KRW 117,000.00 | KRW 117,500.00 | 308,341 |
| 2026-09-29 | KRW 122,900.00 | KRW 123,700.00 | KRW 115,500.00 | KRW 117,000.00 | 619,980 |
| 2026-09-28 | KRW 121,900.00 | KRW 126,800.00 | KRW 118,900.00 | KRW 124,600.00 | 663,034 |
| 2026-09-23 | KRW 130,000.00 | KRW 130,000.00 | KRW 120,200.00 | KRW 121,100.00 | 1,201,523 |
| 2026-09-22 | KRW 130,600.00 | KRW 136,100.00 | KRW 125,700.00 | KRW 131,300.00 | 1,023,754 |
| 2026-09-21 | KRW 126,700.00 | KRW 128,100.00 | KRW 123,500.00 | KRW 125,600.00 | 387,162 |
| 2026-09-18 | KRW 127,000.00 | KRW 129,300.00 | KRW 123,300.00 | KRW 124,800.00 | 819,090 |
| 2026-09-17 | KRW 125,300.00 | KRW 129,200.00 | KRW 124,600.00 | KRW 125,300.00 | 428,542 |
| 2026-09-16 | KRW 127,400.00 | KRW 127,500.00 | KRW 123,500.00 | KRW 124,300.00 | 463,631 |
| 2026-09-15 | KRW 126,100.00 | KRW 128,800.00 | KRW 124,500.00 | KRW 128,100.00 | 418,746 |
| 2026-09-14 | KRW 133,000.00 | KRW 133,100.00 | KRW 126,200.00 | KRW 128,200.00 | 608,828 |
| 2026-09-11 | KRW 129,600.00 | KRW 136,400.00 | KRW 128,400.00 | KRW 134,900.00 | 725,882 |
| 2026-09-10 | KRW 129,100.00 | KRW 132,900.00 | KRW 127,100.00 | KRW 131,200.00 | 662,837 |
| 2026-09-09 | KRW 134,300.00 | KRW 142,000.00 | KRW 131,600.00 | KRW 133,600.00 | 873,138 |
| 2026-09-08 | KRW 129,500.00 | KRW 137,100.00 | KRW 127,900.00 | KRW 131,400.00 | 1,684,608 |
| 2026-09-07 | KRW 119,400.00 | KRW 128,700.00 | KRW 117,600.00 | KRW 126,900.00 | 812,263 |
| 2026-09-04 | KRW 119,300.00 | KRW 120,200.00 | KRW 116,800.00 | KRW 119,700.00 | 433,776 |
| 2026-09-03 | KRW 115,000.00 | KRW 123,200.00 | KRW 110,700.00 | KRW 119,500.00 | 929,172 |
| 2026-09-02 | KRW 115,600.00 | KRW 116,700.00 | KRW 112,300.00 | KRW 112,600.00 | 703,058 |
| 2026-09-01 | KRW 122,100.00 | KRW 124,000.00 | KRW 118,000.00 | KRW 120,700.00 | 475,204 |
| 2026-08-31 | KRW 126,000.00 | KRW 126,000.00 | KRW 120,400.00 | KRW 123,300.00 | 675,675 |
| 2026-08-28 | KRW 129,000.00 | KRW 130,300.00 | KRW 124,300.00 | KRW 128,900.00 | 560,482 |
| 2026-08-27 | KRW 129,200.00 | KRW 135,900.00 | KRW 128,100.00 | KRW 129,300.00 | 978,040 |
| 2026-08-26 | KRW 126,900.00 | KRW 132,600.00 | KRW 122,700.00 | KRW 130,400.00 | 2,203,826 |
| 2026-08-25 | KRW 108,800.00 | KRW 122,600.00 | KRW 106,200.00 | KRW 121,300.00 | 2,051,210 |
| 2026-08-24 | KRW 105,700.00 | KRW 105,900.00 | KRW 103,300.00 | KRW 105,600.00 | 226,607 |
| 2026-08-21 | KRW 112,600.00 | KRW 113,000.00 | KRW 105,000.00 | KRW 105,600.00 | 640,873 |
| 2026-08-20 | KRW 115,200.00 | KRW 116,600.00 | KRW 112,600.00 | KRW 113,800.00 | 482,327 |
| 2026-08-19 | KRW 105,200.00 | KRW 118,700.00 | KRW 103,500.00 | KRW 116,500.00 | 848,390 |
| 2026-08-18 | KRW 116,200.00 | KRW 117,400.00 | KRW 109,000.00 | KRW 110,100.00 | 429,694 |
| 2026-08-14 | KRW 118,900.00 | KRW 121,700.00 | KRW 112,400.00 | KRW 115,800.00 | 493,320 |
| 2026-08-13 | KRW 115,900.00 | KRW 117,200.00 | KRW 111,800.00 | KRW 113,700.00 | 458,053 |
| 2026-08-12 | KRW 114,800.00 | KRW 117,500.00 | KRW 112,200.00 | KRW 113,800.00 | 391,227 |
| 2026-08-11 | KRW 112,000.00 | KRW 117,500.00 | KRW 110,100.00 | KRW 112,300.00 | 608,973 |
| 2026-08-10 | KRW 110,400.00 | KRW 110,800.00 | KRW 105,800.00 | KRW 110,600.00 | 324,857 |
| 2026-08-07 | KRW 110,300.00 | KRW 111,900.00 | KRW 105,200.00 | KRW 109,900.00 | 440,302 |
| 2026-08-06 | KRW 112,900.00 | KRW 115,800.00 | KRW 109,200.00 | KRW 112,600.00 | 643,555 |
| 2026-08-05 | KRW 104,600.00 | KRW 110,600.00 | KRW 102,400.00 | KRW 110,100.00 | 732,453 |
| 2026-08-04 | KRW 97,300.00 | KRW 101,900.00 | KRW 94,300.00 | KRW 101,500.00 | 622,625 |
| 2026-08-03 | KRW 94,500.00 | KRW 97,300.00 | KRW 89,000.00 | KRW 95,600.00 | 477,597 |
| 2026-07-31 | KRW 85,500.00 | KRW 94,600.00 | KRW 85,500.00 | KRW 94,600.00 | 1,391,976 |
| 2026-07-30 | KRW 80,300.00 | KRW 88,800.00 | KRW 80,300.00 | KRW 81,700.00 | 563,735 |
| 2026-07-29 | KRW 94,800.00 | KRW 96,300.00 | KRW 77,700.00 | KRW 84,600.00 | 812,537 |
| 2026-07-28 | KRW 99,200.00 | KRW 99,700.00 | KRW 92,600.00 | KRW 94,300.00 | 331,845 |
| 2026-07-27 | KRW 108,100.00 | KRW 108,700.00 | KRW 101,400.00 | KRW 103,600.00 | 236,933 |
| 2026-07-24 | KRW 107,000.00 | KRW 111,150.00 | KRW 105,500.00 | KRW 106,200.00 | 531,116 |
| 2026-07-23 | KRW 98,600.00 | KRW 110,000.00 | KRW 97,600.00 | KRW 108,900.00 | 538,299 |
| 2026-07-22 | KRW 96,500.00 | KRW 102,700.00 | KRW 96,000.00 | KRW 98,600.00 | 536,179 |
| 2026-07-21 | KRW 90,000.00 | KRW 95,800.00 | KRW 88,800.00 | KRW 93,800.00 | 376,027 |
| 2026-07-20 | KRW 94,700.00 | KRW 95,800.00 | KRW 90,100.00 | KRW 91,000.00 | 590,535 |
| 2026-07-16 | KRW 99,400.00 | KRW 100,600.00 | KRW 95,900.00 | KRW 99,000.00 | 380,664 |
| 2026-07-15 | KRW 100,900.00 | KRW 104,000.00 | KRW 100,000.00 | KRW 101,400.00 | 440,956 |
| 2026-07-14 | KRW 99,600.00 | KRW 101,500.00 | KRW 94,200.00 | KRW 98,000.00 | 579,021 |
| 2026-07-13 | KRW 105,600.00 | KRW 109,200.00 | KRW 99,500.00 | KRW 101,500.00 | 436,521 |
| 2026-07-10 | KRW 100,200.00 | KRW 110,000.00 | KRW 99,600.00 | KRW 107,200.00 | 546,029 |
| 2026-07-09 | KRW 99,500.00 | KRW 102,500.00 | KRW 96,400.00 | KRW 98,900.00 | 818,799 |
| 2026-07-08 | KRW 105,000.00 | KRW 106,900.00 | KRW 98,200.00 | KRW 100,700.00 | 858,870 |
| 2026-07-07 | KRW 112,500.00 | KRW 113,400.00 | KRW 105,400.00 | KRW 109,500.00 | 553,518 |
| 2026-07-06 | KRW 116,400.00 | KRW 120,200.00 | KRW 111,600.00 | KRW 115,000.00 | 456,578 |
| 2026-07-03 | KRW 115,000.00 | KRW 115,800.00 | KRW 107,500.00 | KRW 115,300.00 | 471,289 |
| 2026-07-02 | KRW 118,500.00 | KRW 119,400.00 | KRW 111,700.00 | KRW 115,200.00 | 446,151 |
| 2026-07-01 | KRW 118,200.00 | KRW 122,700.00 | KRW 114,300.00 | KRW 119,000.00 | 540,386 |
| 2026-06-30 | KRW 115,900.00 | KRW 119,000.00 | KRW 112,500.00 | KRW 114,200.00 | 512,443 |
| 2026-06-29 | KRW 102,400.00 | KRW 117,000.00 | KRW 101,200.00 | KRW 116,100.00 | 980,428 |
| 2026-06-26 | KRW 110,600.00 | KRW 112,500.00 | KRW 100,000.00 | KRW 103,300.00 | 1,109,667 |
| 2026-06-25 | KRW 115,400.00 | KRW 117,400.00 | KRW 111,400.00 | KRW 112,600.00 | 735,354 |
| 2026-06-24 | KRW 113,900.00 | KRW 119,000.00 | KRW 112,600.00 | KRW 114,700.00 | 918,853 |
| 2026-06-23 | KRW 127,800.00 | KRW 128,900.00 | KRW 114,500.00 | KRW 115,100.00 | 963,337 |
| 2026-06-22 | KRW 126,100.00 | KRW 132,100.00 | KRW 124,900.00 | KRW 127,800.00 | 856,076 |
| 2026-06-19 | KRW 133,700.00 | KRW 135,600.00 | KRW 125,000.00 | KRW 128,600.00 | 1,054,343 |
| 2026-06-18 | KRW 142,700.00 | KRW 145,000.00 | KRW 133,100.00 | KRW 133,200.00 | 896,771 |
| 2026-06-17 | KRW 150,500.00 | KRW 150,500.00 | KRW 138,900.00 | KRW 139,300.00 | 931,255 |
| 2026-06-16 | KRW 146,000.00 | KRW 155,500.00 | KRW 140,600.00 | KRW 147,800.00 | 1,894,314 |
| 2026-06-15 | KRW 157,600.00 | KRW 157,700.00 | KRW 141,900.00 | KRW 145,000.00 | 1,817,675 |
| 2026-06-12 | KRW 138,500.00 | KRW 157,500.00 | KRW 128,500.00 | KRW 157,500.00 | 1,157,067 |
| 2026-06-11 | KRW 125,200.00 | KRW 126,300.00 | KRW 118,500.00 | KRW 122,700.00 | 974,982 |
| 2026-06-10 | KRW 119,800.00 | KRW 133,000.00 | KRW 118,400.00 | KRW 130,300.00 | 233 |
| 2026-06-09 | KRW 117,500.00 | KRW 123,900.00 | KRW 115,900.00 | KRW 122,300.00 | 633,184 |
| 2026-06-08 | KRW 116,000.00 | KRW 121,000.00 | KRW 115,100.00 | KRW 116,500.00 | 834,619 |
| 2026-06-05 | KRW 135,300.00 | KRW 136,600.00 | KRW 126,600.00 | KRW 131,900.00 | 528,781 |
| 2026-06-04 | KRW 132,000.00 | KRW 139,100.00 | KRW 131,400.00 | KRW 136,600.00 | 722,094 |
| 2026-06-02 | KRW 135,900.00 | KRW 137,000.00 | KRW 129,500.00 | KRW 134,200.00 | 909,449 |
| 2026-06-01 | KRW 142,500.00 | KRW 144,100.00 | KRW 138,300.00 | KRW 138,900.00 | 1,175,049 |
| 2026-05-29 | KRW 143,400.00 | KRW 147,000.00 | KRW 138,000.00 | KRW 147,000.00 | 1,376,563 |
| 2026-05-28 | KRW 144,000.00 | KRW 146,800.00 | KRW 135,800.00 | KRW 141,400.00 | 648,547 |
| 2026-05-27 | KRW 151,000.00 | KRW 151,100.00 | KRW 143,200.00 | KRW 143,600.00 | 776,042 |
| 2026-05-26 | KRW 157,100.00 | KRW 160,700.00 | KRW 149,100.00 | KRW 152,000.00 | 725,637 |
| 2026-05-22 | KRW 154,300.00 | KRW 154,600.00 | KRW 147,900.00 | KRW 150,300.00 | 611,239 |
| 2026-05-21 | KRW 143,500.00 | KRW 148,500.00 | KRW 139,100.00 | KRW 147,100.00 | 967,862 |
| 2026-05-20 | KRW 137,000.00 | KRW 139,000.00 | KRW 130,000.00 | KRW 136,200.00 | 1,092,585 |
| 2026-05-19 | KRW 142,900.00 | KRW 147,300.00 | KRW 136,800.00 | KRW 139,300.00 | 942,475 |
| 2026-05-18 | KRW 143,800.00 | KRW 149,700.00 | KRW 136,200.00 | KRW 144,900.00 | 1,238,386 |
| 2026-05-15 | KRW 167,500.00 | KRW 167,500.00 | KRW 151,700.00 | KRW 155,000.00 | 1,149,196 |
| 2026-05-14 | KRW 160,900.00 | KRW 170,300.00 | KRW 160,800.00 | KRW 169,300.00 | 1,696,756 |
| 2026-05-13 | KRW 154,500.00 | KRW 163,500.00 | KRW 150,200.00 | KRW 160,700.00 | 982,899 |
| 2026-05-12 | KRW 164,400.00 | KRW 164,500.00 | KRW 150,300.00 | KRW 156,000.00 | 1,224,048 |
| 2026-05-11 | KRW 162,000.00 | KRW 170,900.00 | KRW 161,500.00 | KRW 165,800.00 | 1,086,998 |
| 2026-05-08 | KRW 165,000.00 | KRW 165,000.00 | KRW 159,800.00 | KRW 164,000.00 | 881,257 |
| 2026-05-07 | KRW 172,100.00 | KRW 175,500.00 | KRW 165,100.00 | KRW 167,400.00 | 1,504,678 |
| 2026-05-06 | KRW 161,000.00 | KRW 165,800.00 | KRW 159,100.00 | KRW 163,700.00 | 1,313,559 |
| 2026-05-04 | KRW 163,100.00 | KRW 163,200.00 | KRW 157,600.00 | KRW 159,400.00 | 1,088,761 |
| 2026-04-30 | KRW 167,600.00 | KRW 168,800.00 | KRW 160,900.00 | KRW 161,800.00 | 1,239,416 |
| 2026-04-29 | KRW 169,500.00 | KRW 169,600.00 | KRW 164,100.00 | KRW 168,600.00 | 831,334 |
| 2026-04-28 | KRW 171,600.00 | KRW 179,300.00 | KRW 165,800.00 | KRW 167,100.00 | 2,075,193 |
| 2026-04-27 | KRW 173,600.00 | KRW 173,700.00 | KRW 169,500.00 | KRW 171,400.00 | 727,618 |
| 2026-04-24 | KRW 174,500.00 | KRW 174,500.00 | KRW 170,400.00 | KRW 173,000.00 | 837,252 |
| 2026-04-23 | KRW 173,200.00 | KRW 178,300.00 | KRW 171,100.00 | KRW 175,400.00 | 1,925,314 |
| 2026-04-22 | KRW 173,000.00 | KRW 173,200.00 | KRW 166,800.00 | KRW 168,800.00 | 1,864,120 |
| 2026-04-21 | KRW 176,600.00 | KRW 179,500.00 | KRW 173,800.00 | KRW 174,900.00 | 1,390,912 |
| 2026-04-20 | KRW 171,800.00 | KRW 178,100.00 | KRW 170,300.00 | KRW 174,300.00 | 2,193,984 |
| 2026-04-17 | KRW 179,600.00 | KRW 179,800.00 | KRW 176,500.00 | KRW 177,000.00 | 669,693 |
| 2026-04-16 | KRW 181,600.00 | KRW 181,900.00 | KRW 176,000.00 | KRW 179,500.00 | 880,334 |
| 2026-04-15 | KRW 180,700.00 | KRW 186,500.00 | KRW 177,300.00 | KRW 179,100.00 | 1,824,686 |
| 2026-04-14 | KRW 180,400.00 | KRW 180,500.00 | KRW 173,900.00 | KRW 176,700.00 | 1,110,504 |
| 2026-04-13 | KRW 172,000.00 | KRW 177,400.00 | KRW 170,200.00 | KRW 176,000.00 | 1,047,344 |
| 2026-04-10 | KRW 191,000.00 | KRW 191,100.00 | KRW 179,100.00 | KRW 179,500.00 | 1,650,776 |
| 2026-04-09 | KRW 182,500.00 | KRW 185,800.00 | KRW 177,200.00 | KRW 183,400.00 | 1,607,503 |
| 2026-04-08 | KRW 165,200.00 | KRW 198,400.00 | KRW 164,900.00 | KRW 188,700.00 | 5,892,562 |
| 2026-04-07 | KRW 155,400.00 | KRW 166,300.00 | KRW 153,200.00 | KRW 155,900.00 | 1,276,012 |
| 2026-04-06 | KRW 151,100.00 | KRW 156,900.00 | KRW 150,100.00 | KRW 151,900.00 | 672,484 |
| 2026-04-03 | KRW 153,900.00 | KRW 155,500.00 | KRW 147,800.00 | KRW 151,100.00 | 840,917 |
| 2026-04-02 | KRW 165,400.00 | KRW 165,400.00 | KRW 146,000.00 | KRW 148,800.00 | 1,646,258 |
| 2026-04-01 | KRW 152,300.00 | KRW 161,800.00 | KRW 152,100.00 | KRW 159,900.00 | 1,304,104 |
| 2026-03-31 | KRW 148,500.00 | KRW 148,500.00 | KRW 141,300.00 | KRW 142,100.00 | 977,221 |
| 2026-03-30 | KRW 140,800.00 | KRW 149,200.00 | KRW 139,600.00 | KRW 148,400.00 | 855,222 |
| 2026-03-27 | KRW 147,400.00 | KRW 150,600.00 | KRW 142,600.00 | KRW 152,400.00 | 1,149,192 |
| 2026-03-26 | KRW 158,000.00 | KRW 160,300.00 | KRW 150,100.00 | KRW 152,400.00 | 664,660 |
| 2026-03-25 | KRW 153,600.00 | KRW 161,900.00 | KRW 150,700.00 | KRW 157,900.00 | 994,207 |
| 2026-03-24 | KRW 161,100.00 | KRW 161,600.00 | KRW 143,300.00 | KRW 149,900.00 | 1,703,908 |
| 2026-03-23 | KRW 165,600.00 | KRW 165,600.00 | KRW 153,600.00 | KRW 154,100.00 | 1,314,307 |
| 2026-03-20 | KRW 173,200.00 | KRW 174,900.00 | KRW 164,000.00 | KRW 164,000.00 | 1,805,813 |
| 2026-03-19 | KRW 167,300.00 | KRW 174,400.00 | KRW 166,700.00 | KRW 169,500.00 | 1,053,700 |
| 2026-03-18 | KRW 163,700.00 | KRW 173,600.00 | KRW 162,800.00 | KRW 170,100.00 | 1,475,128 |
| 2026-03-17 | KRW 163,400.00 | KRW 168,500.00 | KRW 160,400.00 | KRW 161,000.00 | 716,382 |
| 2026-03-16 | KRW 166,400.00 | KRW 166,400.00 | KRW 157,500.00 | KRW 159,600.00 | 1,051,718 |
| 2026-03-13 | KRW 152,800.00 | KRW 169,000.00 | KRW 151,800.00 | KRW 164,400.00 | 2,710,670 |
| 2026-03-12 | KRW 147,200.00 | KRW 161,900.00 | KRW 147,200.00 | KRW 155,700.00 | 1,490,261 |
| 2026-03-11 | KRW 157,900.00 | KRW 158,000.00 | KRW 146,400.00 | KRW 148,800.00 | 1,032,454 |
| 2026-03-10 | KRW 155,500.00 | KRW 160,400.00 | KRW 149,000.00 | KRW 152,000.00 | 1,212,368 |
| 2026-03-09 | KRW 147,400.00 | KRW 147,700.00 | KRW 139,800.00 | KRW 146,400.00 | 1,584,152 |
| 2026-03-06 | KRW 140,400.00 | KRW 157,800.00 | KRW 139,400.00 | KRW 156,800.00 | 1,801,129 |
| 2026-03-05 | KRW 145,000.00 | KRW 148,500.00 | KRW 136,400.00 | KRW 144,000.00 | 1,583,053 |
| 2026-03-04 | KRW 139,800.00 | KRW 147,700.00 | KRW 122,700.00 | KRW 126,900.00 | 2,405,244 |
| 2026-03-03 | KRW 162,900.00 | KRW 166,000.00 | KRW 147,400.00 | KRW 150,500.00 | 2,187,209 |
| 2026-02-27 | KRW 165,000.00 | KRW 176,900.00 | KRW 160,300.00 | KRW 164,700.00 | 9,658,729 |
| 2026-02-26 | KRW 160,200.00 | KRW 163,400.00 | KRW 155,200.00 | KRW 162,000.00 | 1,872,361 |
| 2026-02-25 | KRW 140,500.00 | KRW 159,800.00 | KRW 139,400.00 | KRW 155,200.00 | 2,922,470 |
| 2026-02-24 | KRW 136,300.00 | KRW 140,500.00 | KRW 133,100.00 | KRW 138,500.00 | 1,596,458 |
| 2026-02-23 | KRW 132,000.00 | KRW 143,000.00 | KRW 130,100.00 | KRW 135,400.00 | 1,769,867 |
| 2026-02-20 | KRW 124,500.00 | KRW 132,100.00 | KRW 122,500.00 | KRW 128,300.00 | 1,508,112 |
| 2026-02-19 | KRW 116,100.00 | KRW 127,700.00 | KRW 115,500.00 | KRW 124,300.00 | 2,167,996 |
| 2026-02-13 | KRW 113,200.00 | KRW 121,400.00 | KRW 113,200.00 | KRW 114,300.00 | 1,530,762 |
| 2026-02-12 | KRW 114,700.00 | KRW 115,400.00 | KRW 111,200.00 | KRW 115,400.00 | 1,565,751 |
| 2026-02-11 | KRW 114,100.00 | KRW 116,500.00 | KRW 110,600.00 | KRW 114,600.00 | 1,361,153 |
| 2026-02-10 | KRW 115,000.00 | KRW 116,100.00 | KRW 111,300.00 | KRW 112,000.00 | 976,442 |
| 2026-02-09 | KRW 110,600.00 | KRW 119,300.00 | KRW 109,500.00 | KRW 114,200.00 | 2,217,238 |
| 2026-02-06 | KRW 105,500.00 | KRW 107,200.00 | KRW 102,300.00 | KRW 106,600.00 | 1,070,332 |
| 2026-02-05 | KRW 109,500.00 | KRW 119,000.00 | KRW 107,800.00 | KRW 110,000.00 | 2,272,728 |
| 2026-02-04 | KRW 115,200.00 | KRW 115,400.00 | KRW 106,600.00 | KRW 113,000.00 | 2,061,897 |
| 2026-02-03 | KRW 100,900.00 | KRW 109,300.00 | KRW 100,900.00 | KRW 108,600.00 | 1,502,300 |
| 2026-02-02 | KRW 99,600.00 | KRW 103,700.00 | KRW 98,000.00 | KRW 98,800.00 | 1,111,606 |
| 2026-01-30 | KRW 106,600.00 | KRW 107,800.00 | KRW 102,400.00 | KRW 102,600.00 | 1,705,061 |
| 2026-01-29 | KRW 105,700.00 | KRW 110,600.00 | KRW 105,600.00 | KRW 108,700.00 | 1,694,731 |
| 2026-01-28 | KRW 105,900.00 | KRW 107,000.00 | KRW 103,600.00 | KRW 105,700.00 | 1,384,140 |
| 2026-01-27 | KRW 110,500.00 | KRW 110,500.00 | KRW 104,400.00 | KRW 105,900.00 | 1,305,240 |
| 2026-01-26 | KRW 109,000.00 | KRW 110,800.00 | KRW 103,900.00 | KRW 106,200.00 | 1,528,569 |
| 2026-01-23 | KRW 105,400.00 | KRW 122,000.00 | KRW 105,100.00 | KRW 109,200.00 | 4,604,938 |
| 2026-01-22 | KRW 111,500.00 | KRW 112,300.00 | KRW 103,000.00 | KRW 104,000.00 | 1,685,978 |
| 2026-01-21 | KRW 103,000.00 | KRW 109,500.00 | KRW 103,000.00 | KRW 108,500.00 | 1,896,790 |
| 2026-01-20 | KRW 106,600.00 | KRW 111,600.00 | KRW 105,400.00 | KRW 107,600.00 | 2,247,114 |
| 2026-01-19 | KRW 108,500.00 | KRW 109,400.00 | KRW 103,000.00 | KRW 107,900.00 | 1,759,969 |
| 2026-01-16 | KRW 99,600.00 | KRW 105,900.00 | KRW 97,400.00 | KRW 104,300.00 | 3,122,648 |
| 2026-01-15 | KRW 94,000.00 | KRW 100,000.00 | KRW 92,600.00 | KRW 99,900.00 | 2,337,522 |
| 2026-01-14 | KRW 92,000.00 | KRW 100,100.00 | KRW 91,300.00 | KRW 94,900.00 | 6,077,551 |
| 2026-01-13 | KRW 88,800.00 | KRW 92,000.00 | KRW 87,400.00 | KRW 92,000.00 | 3,254,252 |
| 2026-01-12 | KRW 78,000.00 | KRW 92,700.00 | KRW 77,900.00 | KRW 91,100.00 | 10,105,765 |
| 2026-01-09 | KRW 76,400.00 | KRW 77,900.00 | KRW 74,300.00 | KRW 75,800.00 | 1,064,775 |
| 2026-01-08 | KRW 74,900.00 | KRW 76,400.00 | KRW 74,700.00 | KRW 75,000.00 | 1,053,683 |
| 2026-01-07 | KRW 75,600.00 | KRW 77,900.00 | KRW 73,800.00 | KRW 74,700.00 | 985,607 |
| 2026-01-06 | KRW 74,400.00 | KRW 76,300.00 | KRW 72,800.00 | KRW 76,200.00 | 1,196,318 |
| 2026-01-05 | KRW 70,200.00 | KRW 74,200.00 | KRW 70,100.00 | KRW 74,000.00 | 1,630,936 |
| 2026-01-02 | KRW 70,100.00 | KRW 70,100.00 | KRW 68,400.00 | KRW 69,000.00 | 1,097,563 |
| 2025-12-30 | KRW 70,000.00 | KRW 71,100.00 | KRW 68,800.00 | KRW 70,100.00 | 1,169,220 |
| 2025-12-29 | KRW 68,100.00 | KRW 70,800.00 | KRW 67,900.00 | KRW 70,000.00 | 1,373,087 |
| 2025-12-26 | KRW 69,900.00 | KRW 70,300.00 | KRW 67,900.00 | KRW 68,700.00 | 1,868,061 |
| 2025-12-24 | KRW 70,100.00 | KRW 70,800.00 | KRW 69,500.00 | KRW 70,000.00 | 666,441 |
| 2025-12-23 | KRW 71,100.00 | KRW 71,600.00 | KRW 69,800.00 | KRW 70,000.00 | 891,216 |
| 2025-12-22 | KRW 70,500.00 | KRW 71,800.00 | KRW 70,300.00 | KRW 71,100.00 | 1,083,046 |
| 2025-12-19 | KRW 70,000.00 | KRW 71,200.00 | KRW 68,800.00 | KRW 69,400.00 | 1,382,505 |
| 2025-12-18 | KRW 69,000.00 | KRW 70,500.00 | KRW 68,000.00 | KRW 69,400.00 | 1,236,991 |
| 2025-12-17 | KRW 69,800.00 | KRW 71,600.00 | KRW 69,300.00 | KRW 70,800.00 | 1,686,432 |
| 2025-12-16 | KRW 72,000.00 | KRW 72,100.00 | KRW 69,000.00 | KRW 69,500.00 | 2,738,310 |
| 2025-12-15 | KRW 70,700.00 | KRW 74,500.00 | KRW 70,000.00 | KRW 73,100.00 | 4,609,253 |
| 2025-12-12 | KRW 75,000.00 | KRW 78,500.00 | KRW 74,500.00 | KRW 78,000.00 | 3,448,644 |
| 2025-12-11 | KRW 71,800.00 | KRW 77,200.00 | KRW 71,600.00 | KRW 73,600.00 | 3,186,617 |
| 2025-12-10 | KRW 73,200.00 | KRW 73,700.00 | KRW 71,000.00 | KRW 71,800.00 | 1,344,321 |
| 2025-12-09 | KRW 74,100.00 | KRW 74,200.00 | KRW 72,300.00 | KRW 72,900.00 | 1,122,926 |
| 2025-12-08 | KRW 75,100.00 | KRW 77,800.00 | KRW 73,200.00 | KRW 74,100.00 | 4,018,024 |
| 2025-12-05 | KRW 68,300.00 | KRW 75,900.00 | KRW 67,700.00 | KRW 75,100.00 | 6,496,369 |
| 2025-12-04 | KRW 70,700.00 | KRW 70,700.00 | KRW 67,100.00 | KRW 68,300.00 | 2,100,648 |
| 2025-12-03 | KRW 68,200.00 | KRW 70,900.00 | KRW 65,800.00 | KRW 70,500.00 | 3,685,154 |
| 2025-12-02 | KRW 64,100.00 | KRW 66,400.00 | KRW 63,400.00 | KRW 65,900.00 | 884,562 |
| 2025-12-01 | KRW 67,500.00 | KRW 67,600.00 | KRW 64,000.00 | KRW 64,100.00 | 1,105,629 |
| 2025-11-28 | KRW 65,200.00 | KRW 67,800.00 | KRW 64,500.00 | KRW 67,000.00 | 1,653,068 |
| 2025-11-27 | KRW 65,600.00 | KRW 68,200.00 | KRW 64,500.00 | KRW 65,200.00 | 1,603,476 |
| 2025-11-26 | KRW 62,700.00 | KRW 66,400.00 | KRW 62,700.00 | KRW 65,500.00 | 2,724,164 |
| 2025-11-25 | KRW 61,100.00 | KRW 63,000.00 | KRW 60,200.00 | KRW 60,800.00 | 733,921 |
| 2025-11-24 | KRW 60,600.00 | KRW 61,500.00 | KRW 59,200.00 | KRW 59,700.00 | 873,020 |
| 2025-11-21 | KRW 60,000.00 | KRW 60,200.00 | KRW 58,700.00 | KRW 59,300.00 | 893,700 |
| 2025-11-20 | KRW 61,800.00 | KRW 63,500.00 | KRW 61,500.00 | KRW 61,600.00 | 751,829 |
| 2025-11-19 | KRW 61,400.00 | KRW 61,800.00 | KRW 59,400.00 | KRW 60,600.00 | 775,878 |
| 2025-11-18 | KRW 63,100.00 | KRW 64,000.00 | KRW 60,100.00 | KRW 60,800.00 | 1,211,557 |
| 2025-11-17 | KRW 62,900.00 | KRW 64,400.00 | KRW 62,200.00 | KRW 63,900.00 | 783,255 |
| 2025-11-14 | KRW 63,700.00 | KRW 65,900.00 | KRW 62,300.00 | KRW 62,800.00 | 1,161,641 |
| 2025-11-13 | KRW 62,000.00 | KRW 65,200.00 | KRW 61,600.00 | KRW 65,200.00 | 1,615,590 |
| 2025-11-12 | KRW 62,400.00 | KRW 63,500.00 | KRW 61,600.00 | KRW 62,000.00 | 711,997 |
| 2025-11-11 | KRW 63,000.00 | KRW 64,100.00 | KRW 61,700.00 | KRW 62,400.00 | 953,335 |
| 2025-11-10 | KRW 62,100.00 | KRW 63,700.00 | KRW 61,900.00 | KRW 63,100.00 | 762,646 |
| 2025-11-07 | KRW 64,000.00 | KRW 64,500.00 | KRW 60,600.00 | KRW 61,900.00 | 1,674,750 |
| 2025-11-06 | KRW 64,900.00 | KRW 66,200.00 | KRW 62,000.00 | KRW 65,000.00 | 1,806,519 |
| 2025-11-05 | KRW 67,000.00 | KRW 67,100.00 | KRW 63,100.00 | KRW 64,300.00 | 2,309,012 |
| 2025-11-04 | KRW 66,400.00 | KRW 69,000.00 | KRW 66,100.00 | KRW 67,600.00 | 1,278,495 |
| 2025-11-03 | KRW 69,000.00 | KRW 69,200.00 | KRW 65,400.00 | KRW 67,300.00 | 2,334,704 |
| 2025-10-31 | KRW 67,800.00 | KRW 72,100.00 | KRW 67,200.00 | KRW 70,300.00 | 2,689,133 |
| 2025-10-30 | KRW 70,500.00 | KRW 71,700.00 | KRW 68,700.00 | KRW 68,900.00 | 2,090,839 |
| 2025-10-29 | KRW 73,500.00 | KRW 76,400.00 | KRW 72,200.00 | KRW 73,500.00 | 4,909,893 |
| 2025-10-28 | KRW 69,600.00 | KRW 70,300.00 | KRW 67,500.00 | KRW 68,900.00 | 1,640,924 |
| 2025-10-27 | KRW 73,500.00 | KRW 74,400.00 | KRW 68,400.00 | KRW 69,100.00 | 4,479,662 |
| 2025-10-24 | KRW 57,500.00 | KRW 68,000.00 | KRW 56,900.00 | KRW 66,600.00 | 3,879,026 |
| 2025-10-23 | KRW 57,700.00 | KRW 58,000.00 | KRW 56,800.00 | KRW 57,100.00 | 717,898 |
| 2025-10-22 | KRW 58,500.00 | KRW 58,900.00 | KRW 57,300.00 | KRW 58,900.00 | 666,050 |
| 2025-10-21 | KRW 58,200.00 | KRW 60,600.00 | KRW 58,000.00 | KRW 58,500.00 | 1,267,957 |
| 2025-10-20 | KRW 56,400.00 | KRW 56,800.00 | KRW 55,700.00 | KRW 56,600.00 | 665,806 |
| 2025-10-17 | KRW 59,800.00 | KRW 59,800.00 | KRW 55,800.00 | KRW 56,000.00 | 2,023,125 |
| 2025-10-16 | KRW 62,900.00 | KRW 62,900.00 | KRW 60,700.00 | KRW 61,200.00 | 1,037,673 |
| 2025-10-15 | KRW 58,000.00 | KRW 63,000.00 | KRW 57,600.00 | KRW 61,500.00 | 2,401,538 |
| 2025-10-14 | KRW 58,600.00 | KRW 59,100.00 | KRW 56,300.00 | KRW 57,600.00 | 951,342 |
| 2025-10-13 | KRW 55,600.00 | KRW 58,500.00 | KRW 54,800.00 | KRW 58,000.00 | 1,075,934 |
| 2025-10-10 | KRW 55,100.00 | KRW 56,900.00 | KRW 54,800.00 | KRW 56,200.00 | 862,602 |