Korean Reinsurance Company (003690) Price History
Daily open, high, low, close and volume for Korean Reinsurance Company (003690) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 14,630.00 | KRW 14,680.00 | KRW 14,400.00 | KRW 14,540.00 | 241,198 |
| 2026-10-07 | KRW 14,500.00 | KRW 14,710.00 | KRW 14,440.00 | KRW 14,640.00 | 88,345 |
| 2026-10-06 | KRW 14,430.00 | KRW 14,570.00 | KRW 14,290.00 | KRW 14,450.00 | 121,223 |
| 2026-10-02 | KRW 14,400.00 | KRW 14,400.00 | KRW 14,120.00 | KRW 14,390.00 | 130,073 |
| 2026-10-01 | KRW 14,720.00 | KRW 14,720.00 | KRW 14,250.00 | KRW 14,320.00 | 186,674 |
| 2026-09-30 | KRW 15,160.00 | KRW 15,170.00 | KRW 14,470.00 | KRW 14,590.00 | 319,209 |
| 2026-09-29 | KRW 14,930.00 | KRW 15,210.00 | KRW 14,860.00 | KRW 15,130.00 | 239,907 |
| 2026-09-28 | KRW 14,640.00 | KRW 14,930.00 | KRW 14,610.00 | KRW 14,870.00 | 169,194 |
| 2026-09-23 | KRW 14,720.00 | KRW 14,790.00 | KRW 14,560.00 | KRW 14,670.00 | 183,674 |
| 2026-09-22 | KRW 14,950.00 | KRW 15,000.00 | KRW 14,550.00 | KRW 14,720.00 | 192,376 |
| 2026-09-21 | KRW 14,970.00 | KRW 15,010.00 | KRW 14,780.00 | KRW 14,960.00 | 124,424 |
| 2026-09-18 | KRW 15,180.00 | KRW 15,190.00 | KRW 14,840.00 | KRW 14,840.00 | 296,598 |
| 2026-09-17 | KRW 15,200.00 | KRW 15,390.00 | KRW 14,970.00 | KRW 15,180.00 | 243,489 |
| 2026-09-16 | KRW 15,160.00 | KRW 15,230.00 | KRW 15,010.00 | KRW 15,210.00 | 229,646 |
| 2026-09-15 | KRW 15,170.00 | KRW 15,300.00 | KRW 14,980.00 | KRW 15,020.00 | 160,478 |
| 2026-09-14 | KRW 14,900.00 | KRW 15,230.00 | KRW 14,880.00 | KRW 15,180.00 | 164,065 |
| 2026-09-11 | KRW 14,550.00 | KRW 15,090.00 | KRW 14,520.00 | KRW 14,900.00 | 283,121 |
| 2026-09-10 | KRW 14,410.00 | KRW 14,750.00 | KRW 14,390.00 | KRW 14,550.00 | 192,980 |
| 2026-09-09 | KRW 14,610.00 | KRW 14,610.00 | KRW 14,315.00 | KRW 14,400.00 | 155,077 |
| 2026-09-08 | KRW 14,750.00 | KRW 14,810.00 | KRW 14,520.00 | KRW 14,610.00 | 177,460 |
| 2026-09-07 | KRW 14,500.00 | KRW 14,740.00 | KRW 14,330.00 | KRW 14,610.00 | 218,477 |
| 2026-09-04 | KRW 15,320.00 | KRW 15,350.00 | KRW 14,380.00 | KRW 14,500.00 | 588,471 |
| 2026-09-03 | KRW 14,860.00 | KRW 15,660.00 | KRW 14,810.00 | KRW 15,470.00 | 493,160 |
| 2026-09-02 | KRW 14,610.00 | KRW 14,880.00 | KRW 14,550.00 | KRW 14,850.00 | 180,158 |
| 2026-09-01 | KRW 14,390.00 | KRW 14,840.00 | KRW 14,290.00 | KRW 14,680.00 | 145,775 |
| 2026-08-31 | KRW 14,690.00 | KRW 14,690.00 | KRW 14,110.00 | KRW 14,280.00 | 302,433 |
| 2026-08-28 | KRW 14,500.00 | KRW 14,650.00 | KRW 14,270.00 | KRW 14,640.00 | 158,947 |
| 2026-08-27 | KRW 14,600.00 | KRW 14,740.00 | KRW 14,390.00 | KRW 14,500.00 | 110,899 |
| 2026-08-26 | KRW 14,440.00 | KRW 14,680.00 | KRW 14,300.00 | KRW 14,510.00 | 137,856 |
| 2026-08-25 | KRW 14,390.00 | KRW 14,490.00 | KRW 14,200.00 | KRW 14,440.00 | 93,023 |
| 2026-08-24 | KRW 14,660.00 | KRW 14,660.00 | KRW 14,000.00 | KRW 14,380.00 | 156,373 |
| 2026-08-21 | KRW 14,590.00 | KRW 14,680.00 | KRW 14,350.00 | KRW 14,540.00 | 268,517 |
| 2026-08-20 | KRW 15,060.00 | KRW 15,230.00 | KRW 14,440.00 | KRW 14,620.00 | 243,151 |
| 2026-08-19 | KRW 14,970.00 | KRW 15,100.00 | KRW 14,450.00 | KRW 14,930.00 | 234,284 |
| 2026-08-18 | KRW 15,300.00 | KRW 15,500.00 | KRW 14,830.00 | KRW 15,230.00 | 449,873 |
| 2026-08-14 | KRW 14,790.00 | KRW 15,290.00 | KRW 14,650.00 | KRW 15,290.00 | 465,747 |
| 2026-08-13 | KRW 14,480.00 | KRW 14,730.00 | KRW 14,420.00 | KRW 14,670.00 | 253,238 |
| 2026-08-12 | KRW 14,750.00 | KRW 14,800.00 | KRW 14,320.00 | KRW 14,390.00 | 263,492 |
| 2026-08-11 | KRW 14,650.00 | KRW 14,860.00 | KRW 14,540.00 | KRW 14,710.00 | 299,981 |
| 2026-08-10 | KRW 14,490.00 | KRW 14,650.00 | KRW 14,300.00 | KRW 14,650.00 | 419,254 |
| 2026-08-07 | KRW 14,460.00 | KRW 14,600.00 | KRW 14,340.00 | KRW 14,530.00 | 212,400 |
| 2026-08-06 | KRW 13,970.00 | KRW 14,870.00 | KRW 13,870.00 | KRW 14,630.00 | 566,091 |
| 2026-08-05 | KRW 13,730.00 | KRW 13,990.00 | KRW 13,730.00 | KRW 13,830.00 | 258,859 |
| 2026-08-04 | KRW 13,650.00 | KRW 13,770.00 | KRW 13,450.00 | KRW 13,740.00 | 155,440 |
| 2026-08-03 | KRW 13,910.00 | KRW 14,020.00 | KRW 13,410.00 | KRW 13,560.00 | 233,070 |
| 2026-07-31 | KRW 13,620.00 | KRW 13,940.00 | KRW 13,130.00 | KRW 13,770.00 | 384,308 |
| 2026-07-30 | KRW 13,300.00 | KRW 13,980.00 | KRW 13,260.00 | KRW 13,500.00 | 497,317 |
| 2026-07-29 | KRW 13,600.00 | KRW 13,980.00 | KRW 12,990.00 | KRW 13,290.00 | 468,440 |
| 2026-07-28 | KRW 13,700.00 | KRW 14,050.00 | KRW 13,400.00 | KRW 13,600.00 | 448,890 |
| 2026-07-27 | KRW 13,950.00 | KRW 14,380.00 | KRW 13,870.00 | KRW 13,950.00 | 227,543 |
| 2026-07-24 | KRW 13,610.00 | KRW 14,370.00 | KRW 13,610.00 | KRW 13,950.00 | 215,606 |
| 2026-07-23 | KRW 13,440.00 | KRW 13,980.00 | KRW 13,440.00 | KRW 13,750.00 | 185,013 |
| 2026-07-22 | KRW 13,490.00 | KRW 13,760.00 | KRW 13,330.00 | KRW 13,390.00 | 130,814 |
| 2026-07-21 | KRW 13,490.00 | KRW 13,510.00 | KRW 13,260.00 | KRW 13,380.00 | 115,724 |
| 2026-07-20 | KRW 13,580.00 | KRW 13,750.00 | KRW 13,300.00 | KRW 13,510.00 | 160,477 |
| 2026-07-16 | KRW 13,950.00 | KRW 14,090.00 | KRW 13,630.00 | KRW 13,660.00 | 173,681 |
| 2026-07-15 | KRW 13,820.00 | KRW 14,400.00 | KRW 13,560.00 | KRW 13,880.00 | 349,207 |
| 2026-07-14 | KRW 13,890.00 | KRW 14,040.00 | KRW 12,990.00 | KRW 13,750.00 | 284,848 |
| 2026-07-13 | KRW 13,970.00 | KRW 14,200.00 | KRW 13,750.00 | KRW 13,930.00 | 458,424 |
| 2026-07-10 | KRW 13,400.00 | KRW 14,090.00 | KRW 13,320.00 | KRW 13,850.00 | 256,714 |
| 2026-07-09 | KRW 13,710.00 | KRW 14,020.00 | KRW 13,030.00 | KRW 13,370.00 | 310,040 |
| 2026-07-08 | KRW 13,600.00 | KRW 13,890.00 | KRW 13,460.00 | KRW 13,740.00 | 356,493 |
| 2026-07-07 | KRW 13,470.00 | KRW 13,700.00 | KRW 13,350.00 | KRW 13,700.00 | 310,961 |
| 2026-07-06 | KRW 13,400.00 | KRW 13,700.00 | KRW 13,220.00 | KRW 13,600.00 | 246,889 |
| 2026-07-03 | KRW 13,010.00 | KRW 13,480.00 | KRW 12,950.00 | KRW 13,420.00 | 361,464 |
| 2026-07-02 | KRW 12,760.00 | KRW 13,360.00 | KRW 12,450.00 | KRW 12,930.00 | 496,351 |
| 2026-07-01 | KRW 13,200.00 | KRW 13,250.00 | KRW 12,640.00 | KRW 12,760.00 | 480,865 |
| 2026-06-30 | KRW 12,720.00 | KRW 13,400.00 | KRW 12,710.00 | KRW 13,280.00 | 555,308 |
| 2026-06-29 | KRW 12,630.00 | KRW 12,730.00 | KRW 12,150.00 | KRW 12,650.00 | 430,365 |
| 2026-06-26 | KRW 12,700.00 | KRW 12,870.00 | KRW 12,360.00 | KRW 12,630.00 | 795,998 |
| 2026-06-25 | KRW 12,500.00 | KRW 12,960.00 | KRW 12,500.00 | KRW 12,670.00 | 462,641 |
| 2026-06-24 | KRW 12,600.00 | KRW 12,680.00 | KRW 12,270.00 | KRW 12,410.00 | 398,483 |
| 2026-06-23 | KRW 12,840.00 | KRW 13,110.00 | KRW 12,600.00 | KRW 12,680.00 | 572,887 |
| 2026-06-22 | KRW 13,370.00 | KRW 13,370.00 | KRW 12,740.00 | KRW 12,800.00 | 293,260 |
| 2026-06-19 | KRW 13,740.00 | KRW 13,830.00 | KRW 13,250.00 | KRW 13,410.00 | 772,742 |
| 2026-06-18 | KRW 13,870.00 | KRW 14,050.00 | KRW 13,600.00 | KRW 13,750.00 | 419,636 |
| 2026-06-17 | KRW 14,020.00 | KRW 14,350.00 | KRW 13,810.00 | KRW 13,930.00 | 431,182 |
| 2026-06-16 | KRW 13,800.00 | KRW 14,120.00 | KRW 13,670.00 | KRW 14,000.00 | 591,219 |
| 2026-06-15 | KRW 13,750.00 | KRW 14,000.00 | KRW 13,510.00 | KRW 13,820.00 | 604,351 |
| 2026-06-12 | KRW 13,510.00 | KRW 14,020.00 | KRW 13,280.00 | KRW 13,580.00 | 611,425 |
| 2026-06-11 | KRW 12,800.00 | KRW 13,590.00 | KRW 12,680.00 | KRW 13,490.00 | 575,645 |
| 2026-06-10 | KRW 13,290.00 | KRW 13,480.00 | KRW 12,880.00 | KRW 13,080.00 | 70 |
| 2026-06-09 | KRW 12,840.00 | KRW 14,110.00 | KRW 12,800.00 | KRW 13,440.00 | 847,785 |
| 2026-06-08 | KRW 12,510.00 | KRW 13,400.00 | KRW 12,430.00 | KRW 12,760.00 | 491,449 |
| 2026-06-05 | KRW 14,000.00 | KRW 14,330.00 | KRW 12,870.00 | KRW 13,050.00 | 1,020,788 |
| 2026-06-04 | KRW 13,200.00 | KRW 13,600.00 | KRW 12,850.00 | KRW 13,510.00 | 803,922 |
| 2026-06-02 | KRW 12,800.00 | KRW 13,170.00 | KRW 12,500.00 | KRW 13,100.00 | 1,094,782 |
| 2026-06-01 | KRW 13,190.00 | KRW 13,310.00 | KRW 12,740.00 | KRW 12,820.00 | 606,868 |
| 2026-05-29 | KRW 13,590.00 | KRW 13,620.00 | KRW 12,770.00 | KRW 12,850.00 | 777,636 |
| 2026-05-28 | KRW 13,600.00 | KRW 13,750.00 | KRW 13,310.00 | KRW 13,660.00 | 517,490 |
| 2026-05-27 | KRW 13,930.00 | KRW 14,100.00 | KRW 13,540.00 | KRW 13,710.00 | 561,352 |
| 2026-05-26 | KRW 14,440.00 | KRW 14,560.00 | KRW 13,770.00 | KRW 13,930.00 | 401,623 |
| 2026-05-22 | KRW 14,310.00 | KRW 14,750.00 | KRW 14,310.00 | KRW 14,520.00 | 434,975 |
| 2026-05-21 | KRW 13,900.00 | KRW 14,550.00 | KRW 13,840.00 | KRW 14,540.00 | 511,416 |
| 2026-05-20 | KRW 13,960.00 | KRW 14,110.00 | KRW 13,600.00 | KRW 13,910.00 | 565,530 |
| 2026-05-19 | KRW 13,880.00 | KRW 14,750.00 | KRW 13,880.00 | KRW 14,210.00 | 1,151,552 |
| 2026-05-18 | KRW 13,200.00 | KRW 14,920.00 | KRW 12,950.00 | KRW 14,420.00 | 2,379,995 |
| 2026-05-15 | KRW 12,080.00 | KRW 13,600.00 | KRW 11,810.00 | KRW 13,130.00 | 1,741,779 |
| 2026-05-14 | KRW 11,530.00 | KRW 12,200.00 | KRW 11,520.00 | KRW 12,200.00 | 373,420 |
| 2026-05-13 | KRW 11,830.00 | KRW 11,900.00 | KRW 11,530.00 | KRW 11,530.00 | 288,842 |
| 2026-05-12 | KRW 11,960.00 | KRW 12,050.00 | KRW 11,670.00 | KRW 11,840.00 | 327,159 |
| 2026-05-11 | KRW 12,070.00 | KRW 12,230.00 | KRW 11,920.00 | KRW 11,920.00 | 333,686 |
| 2026-05-08 | KRW 12,040.00 | KRW 12,220.00 | KRW 11,850.00 | KRW 12,110.00 | 300,257 |
| 2026-05-07 | KRW 12,070.00 | KRW 12,160.00 | KRW 11,910.00 | KRW 12,120.00 | 371,793 |
| 2026-05-06 | KRW 12,150.00 | KRW 12,220.00 | KRW 12,040.00 | KRW 12,040.00 | 459,560 |
| 2026-05-04 | KRW 12,350.00 | KRW 12,420.00 | KRW 11,450.00 | KRW 12,170.00 | 423,895 |
| 2026-04-30 | KRW 12,520.00 | KRW 12,580.00 | KRW 12,200.00 | KRW 12,350.00 | 305,941 |
| 2026-04-29 | KRW 12,600.00 | KRW 12,620.00 | KRW 12,370.00 | KRW 12,540.00 | 317,878 |
| 2026-04-28 | KRW 12,400.00 | KRW 12,690.00 | KRW 12,360.00 | KRW 12,620.00 | 389,966 |
| 2026-04-27 | KRW 12,360.00 | KRW 12,480.00 | KRW 12,200.00 | KRW 12,290.00 | 336,983 |
| 2026-04-24 | KRW 12,260.00 | KRW 12,460.00 | KRW 12,220.00 | KRW 12,360.00 | 184,726 |
| 2026-04-23 | KRW 12,360.00 | KRW 12,390.00 | KRW 12,150.00 | KRW 12,220.00 | 362,806 |
| 2026-04-22 | KRW 12,300.00 | KRW 12,360.00 | KRW 12,110.00 | KRW 12,330.00 | 350,003 |
| 2026-04-21 | KRW 12,520.00 | KRW 12,610.00 | KRW 12,270.00 | KRW 12,300.00 | 210,471 |
| 2026-04-20 | KRW 12,450.00 | KRW 12,480.00 | KRW 12,230.00 | KRW 12,430.00 | 156,765 |
| 2026-04-17 | KRW 12,240.00 | KRW 12,500.00 | KRW 12,070.00 | KRW 12,310.00 | 446,058 |
| 2026-04-16 | KRW 12,150.00 | KRW 12,400.00 | KRW 12,060.00 | KRW 12,180.00 | 437,729 |
| 2026-04-15 | KRW 12,050.00 | KRW 12,160.00 | KRW 11,940.00 | KRW 12,120.00 | 230,539 |
| 2026-04-14 | KRW 11,900.00 | KRW 12,030.00 | KRW 11,820.00 | KRW 11,970.00 | 262,916 |
| 2026-04-13 | KRW 11,850.00 | KRW 11,850.00 | KRW 11,715.00 | KRW 11,800.00 | 164,777 |
| 2026-04-10 | KRW 11,920.00 | KRW 12,070.00 | KRW 11,820.00 | KRW 11,940.00 | 232,597 |
| 2026-04-09 | KRW 11,950.00 | KRW 12,080.00 | KRW 11,800.00 | KRW 11,850.00 | 187,020 |
| 2026-04-08 | KRW 12,300.00 | KRW 12,350.00 | KRW 11,780.00 | KRW 11,910.00 | 819,193 |
| 2026-04-07 | KRW 12,230.00 | KRW 12,240.00 | KRW 12,000.00 | KRW 12,150.00 | 159,374 |
| 2026-04-06 | KRW 12,200.00 | KRW 12,610.00 | KRW 11,980.00 | KRW 12,180.00 | 166,878 |
| 2026-04-03 | KRW 12,290.00 | KRW 12,450.00 | KRW 12,100.00 | KRW 12,180.00 | 112,906 |
| 2026-04-02 | KRW 12,470.00 | KRW 12,610.00 | KRW 11,900.00 | KRW 12,200.00 | 259,200 |
| 2026-04-01 | KRW 12,500.00 | KRW 12,550.00 | KRW 12,180.00 | KRW 12,450.00 | 447,673 |
| 2026-03-31 | KRW 12,830.00 | KRW 12,880.00 | KRW 12,210.00 | KRW 12,240.00 | 628,521 |
| 2026-03-30 | KRW 13,270.00 | KRW 13,430.00 | KRW 13,010.00 | KRW 13,320.00 | 820,287 |
| 2026-03-27 | KRW 13,260.00 | KRW 13,430.00 | KRW 12,880.00 | KRW 13,330.00 | 409,119 |
| 2026-03-26 | KRW 13,470.00 | KRW 13,500.00 | KRW 13,300.00 | KRW 13,350.00 | 352,419 |
| 2026-03-25 | KRW 13,300.00 | KRW 13,470.00 | KRW 13,280.00 | KRW 13,380.00 | 208,447 |
| 2026-03-24 | KRW 13,140.00 | KRW 13,320.00 | KRW 12,940.00 | KRW 13,250.00 | 227,353 |
| 2026-03-23 | KRW 13,150.00 | KRW 13,150.00 | KRW 12,860.00 | KRW 12,900.00 | 298,109 |
| 2026-03-20 | KRW 13,100.00 | KRW 13,390.00 | KRW 13,090.00 | KRW 13,170.00 | 365,844 |
| 2026-03-19 | KRW 13,190.00 | KRW 13,330.00 | KRW 13,070.00 | KRW 13,100.00 | 190,514 |
| 2026-03-18 | KRW 13,170.00 | KRW 13,390.00 | KRW 13,170.00 | KRW 13,380.00 | 222,247 |
| 2026-03-17 | KRW 13,070.00 | KRW 13,240.00 | KRW 12,950.00 | KRW 13,150.00 | 215,635 |
| 2026-03-16 | KRW 13,120.00 | KRW 13,190.00 | KRW 12,930.00 | KRW 12,950.00 | 321,044 |
| 2026-03-13 | KRW 13,590.00 | KRW 13,590.00 | KRW 13,020.00 | KRW 13,160.00 | 612,924 |
| 2026-03-12 | KRW 13,690.00 | KRW 13,710.00 | KRW 13,270.00 | KRW 13,710.00 | 377,558 |
| 2026-03-11 | KRW 13,240.00 | KRW 13,690.00 | KRW 13,110.00 | KRW 13,560.00 | 275,123 |
| 2026-03-10 | KRW 12,960.00 | KRW 12,990.00 | KRW 12,510.00 | KRW 12,840.00 | 231,428 |
| 2026-03-09 | KRW 12,100.00 | KRW 12,660.00 | KRW 12,100.00 | KRW 12,540.00 | 239,347 |
| 2026-03-06 | KRW 12,930.00 | KRW 12,930.00 | KRW 12,070.00 | KRW 12,790.00 | 567,978 |
| 2026-03-05 | KRW 13,290.00 | KRW 13,350.00 | KRW 12,840.00 | KRW 13,110.00 | 567,864 |
| 2026-03-04 | KRW 13,320.00 | KRW 13,320.00 | KRW 12,000.00 | KRW 12,360.00 | 1,270,199 |
| 2026-03-03 | KRW 13,540.00 | KRW 13,890.00 | KRW 13,450.00 | KRW 13,450.00 | 338,271 |
| 2026-02-27 | KRW 14,380.00 | KRW 14,380.00 | KRW 13,770.00 | KRW 13,920.00 | 561,210 |
| 2026-02-26 | KRW 14,410.00 | KRW 14,630.00 | KRW 14,150.00 | KRW 14,380.00 | 457,880 |
| 2026-02-25 | KRW 14,210.00 | KRW 14,520.00 | KRW 14,100.00 | KRW 14,270.00 | 933,685 |
| 2026-02-24 | KRW 14,240.00 | KRW 14,400.00 | KRW 13,400.00 | KRW 14,390.00 | 614,600 |
| 2026-02-23 | KRW 15,330.00 | KRW 15,400.00 | KRW 13,940.00 | KRW 14,040.00 | 2,271,640 |
| 2026-02-20 | KRW 13,810.00 | KRW 14,770.00 | KRW 13,790.00 | KRW 14,060.00 | 989,856 |
| 2026-02-19 | KRW 13,590.00 | KRW 13,800.00 | KRW 13,410.00 | KRW 13,750.00 | 1,754,691 |
| 2026-02-13 | KRW 13,530.00 | KRW 13,780.00 | KRW 13,360.00 | KRW 13,580.00 | 461,392 |
| 2026-02-12 | KRW 13,300.00 | KRW 13,510.00 | KRW 13,100.00 | KRW 13,410.00 | 610,669 |
| 2026-02-11 | KRW 13,000.00 | KRW 13,310.00 | KRW 12,830.00 | KRW 13,240.00 | 462,379 |
| 2026-02-10 | KRW 12,630.00 | KRW 12,980.00 | KRW 12,550.00 | KRW 12,840.00 | 459,353 |
| 2026-02-09 | KRW 12,210.00 | KRW 12,760.00 | KRW 12,180.00 | KRW 12,620.00 | 715,802 |
| 2026-02-06 | KRW 12,150.00 | KRW 12,230.00 | KRW 11,780.00 | KRW 12,210.00 | 787,933 |
| 2026-02-05 | KRW 12,100.00 | KRW 12,410.00 | KRW 11,990.00 | KRW 12,190.00 | 689,104 |
| 2026-02-04 | KRW 11,720.00 | KRW 12,280.00 | KRW 11,660.00 | KRW 12,220.00 | 774,600 |
| 2026-02-03 | KRW 11,650.00 | KRW 11,870.00 | KRW 11,460.00 | KRW 11,770.00 | 781,285 |
| 2026-02-02 | KRW 11,800.00 | KRW 12,050.00 | KRW 11,430.00 | KRW 11,470.00 | 494,086 |
| 2026-01-30 | KRW 11,710.00 | KRW 11,880.00 | KRW 11,550.00 | KRW 11,770.00 | 662,888 |
| 2026-01-29 | KRW 11,160.00 | KRW 11,870.00 | KRW 11,000.00 | KRW 11,690.00 | 797,222 |
| 2026-01-28 | KRW 11,270.00 | KRW 11,390.00 | KRW 11,160.00 | KRW 11,220.00 | 582,416 |
| 2026-01-27 | KRW 11,120.00 | KRW 11,380.00 | KRW 10,990.00 | KRW 11,320.00 | 492,071 |
| 2026-01-26 | KRW 11,130.00 | KRW 11,360.00 | KRW 11,020.00 | KRW 11,090.00 | 434,497 |
| 2026-01-23 | KRW 11,080.00 | KRW 11,140.00 | KRW 11,000.00 | KRW 11,090.00 | 489,688 |
| 2026-01-22 | KRW 11,220.00 | KRW 11,380.00 | KRW 11,020.00 | KRW 11,080.00 | 506,297 |
| 2026-01-21 | KRW 11,140.00 | KRW 11,260.00 | KRW 10,980.00 | KRW 11,220.00 | 413,488 |
| 2026-01-20 | KRW 11,060.00 | KRW 11,290.00 | KRW 11,050.00 | KRW 11,220.00 | 328,856 |
| 2026-01-19 | KRW 11,120.00 | KRW 11,120.00 | KRW 10,900.00 | KRW 10,990.00 | 255,073 |
| 2026-01-16 | KRW 11,000.00 | KRW 11,060.00 | KRW 10,920.00 | KRW 10,960.00 | 340,822 |
| 2026-01-15 | KRW 10,900.00 | KRW 11,110.00 | KRW 10,860.00 | KRW 10,920.00 | 302,225 |
| 2026-01-14 | KRW 10,880.00 | KRW 10,950.00 | KRW 10,730.00 | KRW 10,910.00 | 482,446 |
| 2026-01-13 | KRW 11,050.00 | KRW 11,090.00 | KRW 10,700.00 | KRW 10,790.00 | 704,380 |
| 2026-01-12 | KRW 11,270.00 | KRW 11,300.00 | KRW 10,820.00 | KRW 10,940.00 | 746,628 |
| 2026-01-09 | KRW 11,430.00 | KRW 11,430.00 | KRW 11,210.00 | KRW 11,240.00 | 256,726 |
| 2026-01-08 | KRW 11,750.00 | KRW 11,810.00 | KRW 11,310.00 | KRW 11,390.00 | 514,413 |
| 2026-01-07 | KRW 12,040.00 | KRW 12,120.00 | KRW 11,750.00 | KRW 11,800.00 | 208,467 |
| 2026-01-06 | KRW 12,010.00 | KRW 12,230.00 | KRW 11,910.00 | KRW 11,990.00 | 866,828 |
| 2026-01-05 | KRW 11,520.00 | KRW 12,190.00 | KRW 11,480.00 | KRW 12,020.00 | 1,312,486 |
| 2026-01-02 | KRW 11,530.00 | KRW 11,550.00 | KRW 11,370.00 | KRW 11,530.00 | 222,967 |
| 2025-12-30 | KRW 11,450.00 | KRW 11,540.00 | KRW 11,410.00 | KRW 11,540.00 | 101,463 |
| 2025-12-29 | KRW 11,500.00 | KRW 11,500.00 | KRW 11,380.00 | KRW 11,440.00 | 123,392 |
| 2025-12-26 | KRW 11,780.00 | KRW 11,780.00 | KRW 11,350.00 | KRW 11,430.00 | 255,054 |
| 2025-12-24 | KRW 11,520.00 | KRW 11,670.00 | KRW 11,520.00 | KRW 11,640.00 | 104,883 |
| 2025-12-23 | KRW 11,520.00 | KRW 11,640.00 | KRW 11,490.00 | KRW 11,550.00 | 135,388 |
| 2025-12-22 | KRW 11,620.00 | KRW 11,670.00 | KRW 11,520.00 | KRW 11,550.00 | 164,139 |
| 2025-12-19 | KRW 11,620.00 | KRW 11,780.00 | KRW 11,520.00 | KRW 11,610.00 | 174,122 |
| 2025-12-18 | KRW 11,720.00 | KRW 11,780.00 | KRW 11,560.00 | KRW 11,570.00 | 164,896 |
| 2025-12-17 | KRW 11,650.00 | KRW 11,800.00 | KRW 11,580.00 | KRW 11,730.00 | 288,856 |
| 2025-12-16 | KRW 11,620.00 | KRW 11,870.00 | KRW 11,400.00 | KRW 11,590.00 | 589,686 |
| 2025-12-15 | KRW 11,660.00 | KRW 11,780.00 | KRW 11,500.00 | KRW 11,500.00 | 223,002 |
| 2025-12-12 | KRW 11,430.00 | KRW 11,930.00 | KRW 11,430.00 | KRW 11,720.00 | 1,246,099 |
| 2025-12-11 | KRW 11,390.00 | KRW 11,620.00 | KRW 11,240.00 | KRW 11,440.00 | 396,435 |
| 2025-12-10 | KRW 11,290.00 | KRW 11,340.00 | KRW 11,250.00 | KRW 11,330.00 | 121,818 |
| 2025-12-09 | KRW 11,270.00 | KRW 11,430.00 | KRW 11,170.00 | KRW 11,240.00 | 189,289 |
| 2025-12-08 | KRW 11,300.00 | KRW 11,400.00 | KRW 11,200.00 | KRW 11,270.00 | 208,680 |
| 2025-12-05 | KRW 11,620.00 | KRW 11,650.00 | KRW 11,100.00 | KRW 11,260.00 | 286,144 |
| 2025-12-04 | KRW 11,730.00 | KRW 11,730.00 | KRW 11,590.00 | KRW 11,670.00 | 154,917 |
| 2025-12-03 | KRW 11,760.00 | KRW 11,760.00 | KRW 11,590.00 | KRW 11,650.00 | 239,807 |
| 2025-12-02 | KRW 11,600.00 | KRW 11,690.00 | KRW 11,570.00 | KRW 11,620.00 | 179,532 |
| 2025-12-01 | KRW 11,590.00 | KRW 11,670.00 | KRW 11,450.00 | KRW 11,600.00 | 120,378 |
| 2025-11-28 | KRW 11,560.00 | KRW 11,720.00 | KRW 11,520.00 | KRW 11,590.00 | 354,452 |
| 2025-11-27 | KRW 11,550.00 | KRW 11,610.00 | KRW 11,400.00 | KRW 11,490.00 | 184,615 |
| 2025-11-26 | KRW 11,250.00 | KRW 11,430.00 | KRW 11,250.00 | KRW 11,410.00 | 155,601 |
| 2025-11-25 | KRW 11,100.00 | KRW 11,340.00 | KRW 11,100.00 | KRW 11,180.00 | 185,799 |
| 2025-11-24 | KRW 11,200.00 | KRW 11,230.00 | KRW 11,080.00 | KRW 11,080.00 | 192,402 |
| 2025-11-21 | KRW 11,270.00 | KRW 11,270.00 | KRW 11,000.00 | KRW 11,130.00 | 309,700 |
| 2025-11-20 | KRW 11,350.00 | KRW 11,440.00 | KRW 11,290.00 | KRW 11,340.00 | 316,029 |
| 2025-11-19 | KRW 11,260.00 | KRW 11,400.00 | KRW 11,240.00 | KRW 11,350.00 | 207,244 |
| 2025-11-18 | KRW 11,550.00 | KRW 11,660.00 | KRW 11,230.00 | KRW 11,250.00 | 374,088 |
| 2025-11-17 | KRW 11,520.00 | KRW 11,680.00 | KRW 11,430.00 | KRW 11,610.00 | 252,329 |
| 2025-11-14 | KRW 11,630.00 | KRW 11,820.00 | KRW 11,380.00 | KRW 11,520.00 | 697,979 |
| 2025-11-13 | KRW 11,760.00 | KRW 11,770.00 | KRW 11,590.00 | KRW 11,660.00 | 313,715 |
| 2025-11-12 | KRW 11,700.00 | KRW 11,830.00 | KRW 11,580.00 | KRW 11,760.00 | 231,438 |
| 2025-11-11 | KRW 11,940.00 | KRW 12,100.00 | KRW 11,560.00 | KRW 11,620.00 | 400,829 |
| 2025-11-10 | KRW 11,200.00 | KRW 12,130.00 | KRW 11,190.00 | KRW 11,980.00 | 673,012 |
| 2025-11-07 | KRW 11,120.00 | KRW 11,230.00 | KRW 10,980.00 | KRW 11,200.00 | 425,682 |
| 2025-11-06 | KRW 10,740.00 | KRW 11,170.00 | KRW 10,700.00 | KRW 11,130.00 | 505,597 |
| 2025-11-05 | KRW 10,620.00 | KRW 10,780.00 | KRW 10,390.00 | KRW 10,710.00 | 491,582 |
| 2025-11-04 | KRW 10,520.00 | KRW 10,560.00 | KRW 10,410.00 | KRW 10,480.00 | 262,230 |
| 2025-11-03 | KRW 10,610.00 | KRW 10,710.00 | KRW 10,010.00 | KRW 10,460.00 | 638,232 |
| 2025-10-31 | KRW 10,780.00 | KRW 10,780.00 | KRW 10,590.00 | KRW 10,610.00 | 216,602 |
| 2025-10-30 | KRW 10,720.00 | KRW 10,820.00 | KRW 10,630.00 | KRW 10,670.00 | 240,830 |
| 2025-10-29 | KRW 10,920.00 | KRW 10,930.00 | KRW 10,690.00 | KRW 10,710.00 | 258,658 |
| 2025-10-28 | KRW 10,950.00 | KRW 11,150.00 | KRW 10,840.00 | KRW 10,920.00 | 299,252 |
| 2025-10-27 | KRW 10,980.00 | KRW 11,060.00 | KRW 10,880.00 | KRW 10,930.00 | 288,908 |
| 2025-10-24 | KRW 11,070.00 | KRW 11,180.00 | KRW 10,970.00 | KRW 10,990.00 | 219,327 |
| 2025-10-23 | KRW 10,830.00 | KRW 11,130.00 | KRW 10,800.00 | KRW 11,080.00 | 318,695 |
| 2025-10-22 | KRW 10,800.00 | KRW 10,860.00 | KRW 10,670.00 | KRW 10,840.00 | 146,494 |
| 2025-10-21 | KRW 10,880.00 | KRW 10,950.00 | KRW 10,730.00 | KRW 10,810.00 | 385,900 |
| 2025-10-20 | KRW 10,730.00 | KRW 10,880.00 | KRW 10,610.00 | KRW 10,860.00 | 271,872 |
| 2025-10-17 | KRW 10,900.00 | KRW 10,900.00 | KRW 10,590.00 | KRW 10,620.00 | 421,632 |
| 2025-10-16 | KRW 10,860.00 | KRW 11,070.00 | KRW 10,780.00 | KRW 10,900.00 | 305,615 |
| 2025-10-15 | KRW 10,890.00 | KRW 10,920.00 | KRW 10,750.00 | KRW 10,900.00 | 612,443 |
| 2025-10-14 | KRW 11,000.00 | KRW 11,000.00 | KRW 10,800.00 | KRW 10,800.00 | 137,369 |
| 2025-10-13 | KRW 10,860.00 | KRW 10,970.00 | KRW 10,720.00 | KRW 10,920.00 | 173,316 |
| 2025-10-10 | KRW 10,980.00 | KRW 10,980.00 | KRW 10,740.00 | KRW 10,870.00 | 278,076 |