Hyundai Motor Company (005387) Price History
Daily open, high, low, close and volume for Hyundai Motor Company (005387) from 2025-10-10 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | KRW 166,200.00 | KRW 167,000.00 | KRW 161,100.00 | KRW 161,800.00 | 53,609 |
| 2026-10-21 | KRW 169,500.00 | KRW 170,800.00 | KRW 165,500.00 | KRW 166,300.00 | 197,298 |
| 2026-10-20 | KRW 171,400.00 | KRW 173,400.00 | KRW 165,900.00 | KRW 168,100.00 | 111,267 |
| 2026-10-19 | KRW 161,000.00 | KRW 174,300.00 | KRW 160,200.00 | KRW 174,000.00 | 184,571 |
| 2026-10-16 | KRW 154,000.00 | KRW 167,700.00 | KRW 152,700.00 | KRW 164,500.00 | 184,725 |
| 2026-10-15 | KRW 156,100.00 | KRW 157,200.00 | KRW 151,000.00 | KRW 153,700.00 | 236,487 |
| 2026-10-14 | KRW 162,800.00 | KRW 165,700.00 | KRW 161,700.00 | KRW 162,200.00 | 95,571 |
| 2026-10-13 | KRW 162,400.00 | KRW 163,000.00 | KRW 157,000.00 | KRW 162,900.00 | 181,699 |
| 2026-10-12 | KRW 169,000.00 | KRW 172,900.00 | KRW 165,300.00 | KRW 165,300.00 | 204,510 |
| 2026-10-08 | KRW 174,400.00 | KRW 174,400.00 | KRW 170,000.00 | KRW 170,000.00 | 113,671 |
| 2026-10-07 | KRW 179,500.00 | KRW 179,500.00 | KRW 173,800.00 | KRW 174,000.00 | 97,051 |
| 2026-10-06 | KRW 176,000.00 | KRW 180,100.00 | KRW 175,900.00 | KRW 179,600.00 | 93,501 |
| 2026-10-02 | KRW 176,600.00 | KRW 176,700.00 | KRW 174,200.00 | KRW 175,000.00 | 81,012 |
| 2026-10-01 | KRW 176,200.00 | KRW 177,500.00 | KRW 175,200.00 | KRW 175,400.00 | 88,916 |
| 2026-09-30 | KRW 177,300.00 | KRW 178,000.00 | KRW 175,000.00 | KRW 175,000.00 | 124,224 |
| 2026-09-29 | KRW 180,200.00 | KRW 180,200.00 | KRW 174,600.00 | KRW 177,300.00 | 202,614 |
| 2026-09-28 | KRW 180,500.00 | KRW 181,400.00 | KRW 177,100.00 | KRW 180,200.00 | 132,272 |
| 2026-09-23 | KRW 176,700.00 | KRW 178,400.00 | KRW 175,800.00 | KRW 177,300.00 | 105,608 |
| 2026-09-22 | KRW 174,200.00 | KRW 179,800.00 | KRW 174,200.00 | KRW 175,500.00 | 96,953 |
| 2026-09-21 | KRW 173,400.00 | KRW 174,800.00 | KRW 171,000.00 | KRW 173,400.00 | 135,111 |
| 2026-09-18 | KRW 175,400.00 | KRW 177,400.00 | KRW 171,100.00 | KRW 171,100.00 | 223,306 |
| 2026-09-17 | KRW 172,200.00 | KRW 174,700.00 | KRW 170,600.00 | KRW 173,000.00 | 115,498 |
| 2026-09-16 | KRW 173,800.00 | KRW 174,700.00 | KRW 170,100.00 | KRW 171,300.00 | 141,542 |
| 2026-09-15 | KRW 176,200.00 | KRW 176,300.00 | KRW 173,500.00 | KRW 173,700.00 | 100,107 |
| 2026-09-14 | KRW 179,000.00 | KRW 179,100.00 | KRW 175,500.00 | KRW 175,500.00 | 115,898 |
| 2026-09-11 | KRW 181,900.00 | KRW 181,900.00 | KRW 179,800.00 | KRW 180,500.00 | 74,141 |
| 2026-09-10 | KRW 184,300.00 | KRW 185,900.00 | KRW 181,900.00 | KRW 183,400.00 | 69,379 |
| 2026-09-09 | KRW 185,600.00 | KRW 186,700.00 | KRW 183,000.00 | KRW 184,700.00 | 63,166 |
| 2026-09-08 | KRW 187,500.00 | KRW 188,000.00 | KRW 185,200.00 | KRW 185,600.00 | 86,443 |
| 2026-09-07 | KRW 186,900.00 | KRW 188,800.00 | KRW 185,400.00 | KRW 187,500.00 | 59,086 |
| 2026-09-04 | KRW 185,800.00 | KRW 186,900.00 | KRW 182,700.00 | KRW 184,800.00 | 71,981 |
| 2026-09-03 | KRW 181,300.00 | KRW 185,600.00 | KRW 179,900.00 | KRW 184,600.00 | 82,394 |
| 2026-09-02 | KRW 189,400.00 | KRW 189,400.00 | KRW 179,200.00 | KRW 180,000.00 | 185,152 |
| 2026-09-01 | KRW 191,300.00 | KRW 192,800.00 | KRW 188,400.00 | KRW 190,800.00 | 59,109 |
| 2026-08-31 | KRW 192,300.00 | KRW 192,400.00 | KRW 188,100.00 | KRW 190,600.00 | 194,986 |
| 2026-08-28 | KRW 198,500.00 | KRW 198,500.00 | KRW 190,600.00 | KRW 192,400.00 | 163,480 |
| 2026-08-27 | KRW 201,500.00 | KRW 202,500.00 | KRW 198,100.00 | KRW 198,700.00 | 141,626 |
| 2026-08-26 | KRW 203,000.00 | KRW 208,000.00 | KRW 199,700.00 | KRW 201,000.00 | 160,374 |
| 2026-08-25 | KRW 198,100.00 | KRW 202,500.00 | KRW 193,000.00 | KRW 202,000.00 | 125,056 |
| 2026-08-24 | KRW 196,500.00 | KRW 198,000.00 | KRW 194,200.00 | KRW 195,200.00 | 84,356 |
| 2026-08-21 | KRW 198,300.00 | KRW 198,300.00 | KRW 195,100.00 | KRW 196,100.00 | 96,938 |
| 2026-08-20 | KRW 201,000.00 | KRW 201,500.00 | KRW 197,600.00 | KRW 198,700.00 | 86,692 |
| 2026-08-19 | KRW 201,000.00 | KRW 201,500.00 | KRW 197,500.00 | KRW 198,600.00 | 83,525 |
| 2026-08-18 | KRW 214,000.00 | KRW 214,500.00 | KRW 205,000.00 | KRW 207,000.00 | 105,064 |
| 2026-08-14 | KRW 202,000.00 | KRW 213,000.00 | KRW 201,500.00 | KRW 213,000.00 | 128,706 |
| 2026-08-13 | KRW 202,000.00 | KRW 205,500.00 | KRW 199,800.00 | KRW 201,500.00 | 118,038 |
| 2026-08-12 | KRW 200,500.00 | KRW 202,000.00 | KRW 199,000.00 | KRW 200,500.00 | 63,848 |
| 2026-08-11 | KRW 199,900.00 | KRW 202,000.00 | KRW 199,100.00 | KRW 199,400.00 | 57,458 |
| 2026-08-10 | KRW 200,500.00 | KRW 201,500.00 | KRW 197,000.00 | KRW 201,500.00 | 63,689 |
| 2026-08-07 | KRW 203,000.00 | KRW 205,000.00 | KRW 197,600.00 | KRW 200,500.00 | 103,881 |
| 2026-08-06 | KRW 204,000.00 | KRW 208,000.00 | KRW 200,500.00 | KRW 202,500.00 | 93,921 |
| 2026-08-05 | KRW 200,000.00 | KRW 205,000.00 | KRW 199,600.00 | KRW 204,500.00 | 83,018 |
| 2026-08-04 | KRW 198,700.00 | KRW 199,900.00 | KRW 194,100.00 | KRW 198,100.00 | 62,048 |
| 2026-08-03 | KRW 199,700.00 | KRW 200,500.00 | KRW 195,000.00 | KRW 198,100.00 | 102,944 |
| 2026-07-31 | KRW 187,000.00 | KRW 201,000.00 | KRW 183,000.00 | KRW 201,000.00 | 186,082 |
| 2026-07-30 | KRW 178,400.00 | KRW 183,300.00 | KRW 175,300.00 | KRW 180,000.00 | 156,519 |
| 2026-07-29 | KRW 184,100.00 | KRW 188,600.00 | KRW 170,100.00 | KRW 179,100.00 | 333,158 |
| 2026-07-28 | KRW 191,000.00 | KRW 192,900.00 | KRW 182,000.00 | KRW 182,200.00 | 211,353 |
| 2026-07-27 | KRW 198,900.00 | KRW 199,200.00 | KRW 191,700.00 | KRW 196,000.00 | 120,505 |
| 2026-07-24 | KRW 203,000.00 | KRW 203,000.00 | KRW 193,400.00 | KRW 196,100.00 | 151,273 |
| 2026-07-23 | KRW 195,400.00 | KRW 206,500.00 | KRW 195,400.00 | KRW 205,500.00 | 168,529 |
| 2026-07-22 | KRW 192,500.00 | KRW 201,500.00 | KRW 190,000.00 | KRW 195,300.00 | 131,567 |
| 2026-07-21 | KRW 187,000.00 | KRW 192,700.00 | KRW 182,500.00 | KRW 189,700.00 | 176,634 |
| 2026-07-20 | KRW 195,000.00 | KRW 195,000.00 | KRW 185,100.00 | KRW 187,100.00 | 285,882 |
| 2026-07-16 | KRW 196,000.00 | KRW 201,000.00 | KRW 193,100.00 | KRW 198,000.00 | 171,691 |
| 2026-07-15 | KRW 201,000.00 | KRW 202,500.00 | KRW 195,500.00 | KRW 199,100.00 | 229,852 |
| 2026-07-14 | KRW 198,500.00 | KRW 201,000.00 | KRW 187,500.00 | KRW 199,800.00 | 237,647 |
| 2026-07-13 | KRW 204,000.00 | KRW 209,000.00 | KRW 198,500.00 | KRW 200,000.00 | 161,689 |
| 2026-07-10 | KRW 199,900.00 | KRW 207,000.00 | KRW 199,900.00 | KRW 204,000.00 | 118,267 |
| 2026-07-09 | KRW 211,000.00 | KRW 212,500.00 | KRW 199,600.00 | KRW 200,000.00 | 188,438 |
| 2026-07-08 | KRW 211,000.00 | KRW 224,500.00 | KRW 208,500.00 | KRW 211,000.00 | 165,915 |
| 2026-07-07 | KRW 219,500.00 | KRW 221,000.00 | KRW 208,500.00 | KRW 213,000.00 | 126,745 |
| 2026-07-06 | KRW 214,000.00 | KRW 225,000.00 | KRW 213,000.00 | KRW 223,500.00 | 90,690 |
| 2026-07-03 | KRW 213,000.00 | KRW 216,000.00 | KRW 205,500.00 | KRW 214,000.00 | 96,351 |
| 2026-07-02 | KRW 217,500.00 | KRW 219,500.00 | KRW 208,000.00 | KRW 212,000.00 | 130,530 |
| 2026-07-01 | KRW 216,000.00 | KRW 224,500.00 | KRW 212,500.00 | KRW 220,000.00 | 164,835 |
| 2026-06-30 | KRW 220,000.00 | KRW 222,000.00 | KRW 211,500.00 | KRW 215,500.00 | 150,404 |
| 2026-06-29 | KRW 211,000.00 | KRW 220,000.00 | KRW 205,500.00 | KRW 216,500.00 | 104,745 |
| 2026-06-26 | KRW 219,500.00 | KRW 222,000.00 | KRW 204,500.00 | KRW 211,000.00 | 237,172 |
| 2026-06-25 | KRW 219,000.00 | KRW 225,000.00 | KRW 217,500.00 | KRW 219,500.00 | 187,173 |
| 2026-06-24 | KRW 219,000.00 | KRW 221,500.00 | KRW 213,000.00 | KRW 213,000.00 | 230,651 |
| 2026-06-23 | KRW 235,500.00 | KRW 237,000.00 | KRW 214,500.00 | KRW 214,500.00 | 280,312 |
| 2026-06-22 | KRW 240,000.00 | KRW 240,500.00 | KRW 234,000.00 | KRW 235,500.00 | 114,517 |
| 2026-06-19 | KRW 241,000.00 | KRW 247,500.00 | KRW 236,000.00 | KRW 241,000.00 | 207,089 |
| 2026-06-18 | KRW 248,000.00 | KRW 248,000.00 | KRW 240,000.00 | KRW 240,000.00 | 122,606 |
| 2026-06-17 | KRW 251,000.00 | KRW 251,500.00 | KRW 244,000.00 | KRW 248,000.00 | 123,260 |
| 2026-06-16 | KRW 257,000.00 | KRW 257,500.00 | KRW 252,000.00 | KRW 253,000.00 | 86,909 |
| 2026-06-15 | KRW 250,000.00 | KRW 259,000.00 | KRW 247,000.00 | KRW 257,000.00 | 139,068 |
| 2026-06-12 | KRW 245,500.00 | KRW 250,000.00 | KRW 239,000.00 | KRW 241,000.00 | 157,922 |
| 2026-06-11 | KRW 232,500.00 | KRW 236,000.00 | KRW 227,000.00 | KRW 235,500.00 | 129,767 |
| 2026-06-10 | KRW 245,500.00 | KRW 250,000.00 | KRW 232,000.00 | KRW 238,000.00 | 39 |
| 2026-06-09 | KRW 248,500.00 | KRW 253,000.00 | KRW 242,500.00 | KRW 247,500.00 | 126,487 |
| 2026-06-08 | KRW 238,500.00 | KRW 252,500.00 | KRW 237,000.00 | KRW 240,000.00 | 214,983 |
| 2026-06-05 | KRW 263,000.00 | KRW 263,500.00 | KRW 251,000.00 | KRW 260,000.00 | 228,197 |
| 2026-06-04 | KRW 277,500.00 | KRW 278,500.00 | KRW 266,000.00 | KRW 266,000.00 | 221,590 |
| 2026-06-02 | KRW 300,500.00 | KRW 309,500.00 | KRW 277,000.00 | KRW 282,000.00 | 371,289 |
| 2026-06-01 | KRW 275,000.00 | KRW 301,500.00 | KRW 269,000.00 | KRW 295,500.00 | 590,633 |
| 2026-05-29 | KRW 268,000.00 | KRW 276,500.00 | KRW 264,000.00 | KRW 272,000.00 | 671,952 |
| 2026-05-28 | KRW 278,000.00 | KRW 278,000.00 | KRW 253,500.00 | KRW 263,500.00 | 280,549 |
| 2026-05-27 | KRW 274,000.00 | KRW 275,000.00 | KRW 267,500.00 | KRW 269,500.00 | 230,875 |
| 2026-05-26 | KRW 269,000.00 | KRW 279,000.00 | KRW 269,000.00 | KRW 273,000.00 | 198,877 |
| 2026-05-22 | KRW 269,000.00 | KRW 270,000.00 | KRW 262,000.00 | KRW 263,000.00 | 214,030 |
| 2026-05-21 | KRW 255,000.00 | KRW 269,500.00 | KRW 255,000.00 | KRW 266,000.00 | 259,504 |
| 2026-05-20 | KRW 250,000.00 | KRW 252,500.00 | KRW 243,000.00 | KRW 248,000.00 | 233,574 |
| 2026-05-19 | KRW 269,000.00 | KRW 269,500.00 | KRW 250,000.00 | KRW 251,500.00 | 245,849 |
| 2026-05-18 | KRW 277,000.00 | KRW 277,500.00 | KRW 261,500.00 | KRW 270,000.00 | 267,628 |
| 2026-05-15 | KRW 288,500.00 | KRW 307,750.00 | KRW 274,000.00 | KRW 279,500.00 | 423,741 |
| 2026-05-14 | KRW 286,000.00 | KRW 291,500.00 | KRW 279,000.00 | KRW 286,000.00 | 391,502 |
| 2026-05-13 | KRW 264,000.00 | KRW 284,000.00 | KRW 262,500.00 | KRW 282,500.00 | 357,925 |
| 2026-05-12 | KRW 280,500.00 | KRW 287,000.00 | KRW 260,000.00 | KRW 266,500.00 | 372,969 |
| 2026-05-11 | KRW 274,500.00 | KRW 277,000.00 | KRW 266,000.00 | KRW 272,000.00 | 321,917 |
| 2026-05-08 | KRW 261,000.00 | KRW 280,500.00 | KRW 256,000.00 | KRW 271,500.00 | 485,590 |
| 2026-05-07 | KRW 257,500.00 | KRW 261,500.00 | KRW 252,000.00 | KRW 256,500.00 | 220,179 |
| 2026-05-06 | KRW 251,000.00 | KRW 256,500.00 | KRW 249,500.00 | KRW 250,500.00 | 240,390 |
| 2026-05-04 | KRW 251,500.00 | KRW 253,000.00 | KRW 248,500.00 | KRW 249,500.00 | 177,986 |
| 2026-04-30 | KRW 258,500.00 | KRW 259,500.00 | KRW 248,000.00 | KRW 248,000.00 | 192,530 |
| 2026-04-29 | KRW 260,500.00 | KRW 261,000.00 | KRW 253,500.00 | KRW 258,500.00 | 230,092 |
| 2026-04-28 | KRW 251,500.00 | KRW 264,000.00 | KRW 248,000.00 | KRW 260,000.00 | 295,177 |
| 2026-04-27 | KRW 246,500.00 | KRW 252,500.00 | KRW 245,000.00 | KRW 250,000.00 | 182,613 |
| 2026-04-24 | KRW 250,500.00 | KRW 251,000.00 | KRW 244,000.00 | KRW 245,000.00 | 212,540 |
| 2026-04-23 | KRW 257,000.00 | KRW 258,000.00 | KRW 250,000.00 | KRW 252,000.00 | 185,969 |
| 2026-04-22 | KRW 255,000.00 | KRW 256,000.00 | KRW 250,000.00 | KRW 255,500.00 | 178,398 |
| 2026-04-21 | KRW 249,500.00 | KRW 257,000.00 | KRW 247,500.00 | KRW 257,000.00 | 219,960 |
| 2026-04-20 | KRW 250,500.00 | KRW 253,000.00 | KRW 247,000.00 | KRW 249,000.00 | 142,225 |
| 2026-04-17 | KRW 253,000.00 | KRW 253,500.00 | KRW 246,500.00 | KRW 250,500.00 | 143,462 |
| 2026-04-16 | KRW 250,000.00 | KRW 255,500.00 | KRW 247,500.00 | KRW 250,500.00 | 257,263 |
| 2026-04-15 | KRW 245,000.00 | KRW 248,500.00 | KRW 242,000.00 | KRW 242,500.00 | 214,054 |
| 2026-04-14 | KRW 237,500.00 | KRW 242,000.00 | KRW 237,000.00 | KRW 239,500.00 | 171,797 |
| 2026-04-13 | KRW 234,500.00 | KRW 237,000.00 | KRW 231,000.00 | KRW 232,500.00 | 224,056 |
| 2026-04-10 | KRW 244,500.00 | KRW 245,000.00 | KRW 238,000.00 | KRW 240,000.00 | 169,480 |
| 2026-04-09 | KRW 247,500.00 | KRW 249,000.00 | KRW 238,500.00 | KRW 242,000.00 | 170,581 |
| 2026-04-08 | KRW 244,500.00 | KRW 249,000.00 | KRW 241,000.00 | KRW 246,500.00 | 360,181 |
| 2026-04-07 | KRW 239,000.00 | KRW 241,000.00 | KRW 231,000.00 | KRW 235,500.00 | 158,627 |
| 2026-04-06 | KRW 238,000.00 | KRW 241,000.00 | KRW 235,000.00 | KRW 237,000.00 | 110,218 |
| 2026-04-03 | KRW 241,000.00 | KRW 245,500.00 | KRW 234,000.00 | KRW 238,000.00 | 149,564 |
| 2026-04-02 | KRW 248,000.00 | KRW 250,500.00 | KRW 233,000.00 | KRW 236,500.00 | 297,285 |
| 2026-04-01 | KRW 241,500.00 | KRW 246,000.00 | KRW 238,000.00 | KRW 244,500.00 | 286,350 |
| 2026-03-31 | KRW 243,500.00 | KRW 243,500.00 | KRW 231,500.00 | KRW 232,500.00 | 213,005 |
| 2026-03-30 | KRW 245,000.00 | KRW 248,500.00 | KRW 242,000.00 | KRW 246,000.00 | 114,381 |
| 2026-03-27 | KRW 246,000.00 | KRW 257,500.00 | KRW 244,000.00 | KRW 257,000.00 | 143,116 |
| 2026-03-26 | KRW 257,000.00 | KRW 257,000.00 | KRW 249,500.00 | KRW 252,000.00 | 115,517 |
| 2026-03-25 | KRW 255,000.00 | KRW 261,500.00 | KRW 255,000.00 | KRW 257,000.00 | 116,215 |
| 2026-03-24 | KRW 257,500.00 | KRW 260,000.00 | KRW 250,000.00 | KRW 251,000.00 | 135,793 |
| 2026-03-23 | KRW 258,000.00 | KRW 258,500.00 | KRW 247,000.00 | KRW 248,500.00 | 217,851 |
| 2026-03-20 | KRW 271,500.00 | KRW 272,000.00 | KRW 264,500.00 | KRW 264,500.00 | 714,002 |
| 2026-03-19 | KRW 273,000.00 | KRW 273,000.00 | KRW 268,500.00 | KRW 270,500.00 | 140,532 |
| 2026-03-18 | KRW 273,000.00 | KRW 279,500.00 | KRW 272,000.00 | KRW 279,500.00 | 124,930 |
| 2026-03-17 | KRW 271,000.00 | KRW 274,500.00 | KRW 267,500.00 | KRW 267,500.00 | 128,806 |
| 2026-03-16 | KRW 262,500.00 | KRW 267,000.00 | KRW 258,000.00 | KRW 263,500.00 | 147,319 |
| 2026-03-13 | KRW 258,000.00 | KRW 268,500.00 | KRW 255,500.00 | KRW 263,500.00 | 109,759 |
| 2026-03-12 | KRW 263,000.00 | KRW 269,000.00 | KRW 261,000.00 | KRW 266,500.00 | 140,409 |
| 2026-03-11 | KRW 270,500.00 | KRW 272,000.00 | KRW 261,500.00 | KRW 263,500.00 | 189,265 |
| 2026-03-10 | KRW 268,000.00 | KRW 268,000.00 | KRW 256,000.00 | KRW 261,000.00 | 219,822 |
| 2026-03-09 | KRW 253,000.00 | KRW 256,000.00 | KRW 245,000.00 | KRW 252,000.00 | 251,616 |
| 2026-03-06 | KRW 262,000.00 | KRW 276,500.00 | KRW 262,000.00 | KRW 275,500.00 | 171,105 |
| 2026-03-05 | KRW 269,000.00 | KRW 280,000.00 | KRW 265,500.00 | KRW 272,000.00 | 321,893 |
| 2026-03-04 | KRW 259,000.00 | KRW 280,000.00 | KRW 238,000.00 | KRW 244,500.00 | 714,372 |
| 2026-03-03 | KRW 312,500.00 | KRW 313,000.00 | KRW 281,000.00 | KRW 281,500.00 | 550,626 |
| 2026-02-27 | KRW 308,000.00 | KRW 330,000.00 | KRW 299,000.00 | KRW 323,500.00 | 650,357 |
| 2026-02-26 | KRW 308,000.00 | KRW 317,500.00 | KRW 301,000.00 | KRW 314,500.00 | 326,483 |
| 2026-02-25 | KRW 290,000.00 | KRW 307,500.00 | KRW 289,500.00 | KRW 307,500.00 | 391,144 |
| 2026-02-24 | KRW 285,000.00 | KRW 287,500.00 | KRW 277,000.00 | KRW 287,500.00 | 182,644 |
| 2026-02-23 | KRW 285,000.00 | KRW 291,000.00 | KRW 284,000.00 | KRW 285,000.00 | 279,855 |
| 2026-02-20 | KRW 278,000.00 | KRW 280,500.00 | KRW 273,500.00 | KRW 280,000.00 | 193,740 |
| 2026-02-19 | KRW 267,500.00 | KRW 280,000.00 | KRW 265,500.00 | KRW 277,500.00 | 244,149 |
| 2026-02-13 | KRW 263,000.00 | KRW 266,500.00 | KRW 261,000.00 | KRW 263,000.00 | 129,938 |
| 2026-02-12 | KRW 267,500.00 | KRW 269,000.00 | KRW 263,000.00 | KRW 263,500.00 | 192,670 |
| 2026-02-11 | KRW 257,500.00 | KRW 268,500.00 | KRW 256,000.00 | KRW 267,000.00 | 177,578 |
| 2026-02-10 | KRW 259,500.00 | KRW 263,000.00 | KRW 252,000.00 | KRW 255,500.00 | 223,161 |
| 2026-02-09 | KRW 257,000.00 | KRW 259,000.00 | KRW 249,500.00 | KRW 252,500.00 | 260,928 |
| 2026-02-06 | KRW 248,000.00 | KRW 251,000.00 | KRW 238,500.00 | KRW 249,500.00 | 337,758 |
| 2026-02-05 | KRW 260,000.00 | KRW 266,000.00 | KRW 255,500.00 | KRW 257,000.00 | 198,719 |
| 2026-02-04 | KRW 264,500.00 | KRW 269,500.00 | KRW 260,000.00 | KRW 265,500.00 | 227,677 |
| 2026-02-03 | KRW 260,500.00 | KRW 264,000.00 | KRW 258,500.00 | KRW 262,500.00 | 217,073 |
| 2026-02-02 | KRW 267,000.00 | KRW 272,000.00 | KRW 253,500.00 | KRW 257,500.00 | 387,770 |
| 2026-01-30 | KRW 281,500.00 | KRW 281,500.00 | KRW 271,000.00 | KRW 271,000.00 | 346,488 |
| 2026-01-29 | KRW 275,000.00 | KRW 289,500.00 | KRW 272,500.00 | KRW 286,000.00 | 439,521 |
| 2026-01-28 | KRW 278,000.00 | KRW 278,500.00 | KRW 270,500.00 | KRW 272,000.00 | 304,582 |
| 2026-01-27 | KRW 260,500.00 | KRW 272,000.00 | KRW 260,500.00 | KRW 272,000.00 | 465,949 |
| 2026-01-26 | KRW 283,000.00 | KRW 287,000.00 | KRW 272,000.00 | KRW 275,500.00 | 412,397 |
| 2026-01-23 | KRW 295,500.00 | KRW 295,500.00 | KRW 279,500.00 | KRW 287,500.00 | 693,574 |
| 2026-01-22 | KRW 328,500.00 | KRW 332,000.00 | KRW 290,000.00 | KRW 297,000.00 | 972,096 |
| 2026-01-21 | KRW 283,000.00 | KRW 319,000.00 | KRW 281,000.00 | KRW 318,000.00 | 726,995 |
| 2026-01-20 | KRW 302,500.00 | KRW 302,500.00 | KRW 283,000.00 | KRW 291,500.00 | 558,723 |
| 2026-01-19 | KRW 279,000.00 | KRW 298,500.00 | KRW 277,500.00 | KRW 295,000.00 | 532,060 |
| 2026-01-16 | KRW 277,000.00 | KRW 288,500.00 | KRW 267,000.00 | KRW 273,500.00 | 552,741 |
| 2026-01-15 | KRW 255,000.00 | KRW 270,000.00 | KRW 252,500.00 | KRW 270,000.00 | 308,764 |
| 2026-01-14 | KRW 249,500.00 | KRW 255,000.00 | KRW 244,500.00 | KRW 255,000.00 | 194,501 |
| 2026-01-13 | KRW 240,000.00 | KRW 249,500.00 | KRW 238,000.00 | KRW 249,000.00 | 426,495 |
| 2026-01-12 | KRW 249,000.00 | KRW 249,500.00 | KRW 231,000.00 | KRW 236,000.00 | 277,537 |
| 2026-01-09 | KRW 230,000.00 | KRW 238,000.00 | KRW 225,500.00 | KRW 237,000.00 | 191,460 |
| 2026-01-08 | KRW 239,000.00 | KRW 239,500.00 | KRW 225,500.00 | KRW 225,500.00 | 246,882 |
| 2026-01-07 | KRW 221,500.00 | KRW 239,500.00 | KRW 221,000.00 | KRW 235,500.00 | 396,109 |
| 2026-01-06 | KRW 221,000.00 | KRW 229,000.00 | KRW 215,500.00 | KRW 218,500.00 | 223,861 |
| 2026-01-05 | KRW 215,000.00 | KRW 221,500.00 | KRW 214,000.00 | KRW 216,500.00 | 166,687 |
| 2026-01-02 | KRW 212,500.00 | KRW 217,000.00 | KRW 211,000.00 | KRW 213,500.00 | 117,151 |
| 2025-12-30 | KRW 211,000.00 | KRW 214,500.00 | KRW 209,500.00 | KRW 212,500.00 | 66,940 |
| 2025-12-29 | KRW 205,500.00 | KRW 211,000.00 | KRW 203,000.00 | KRW 211,000.00 | 107,493 |
| 2025-12-26 | KRW 210,500.00 | KRW 211,000.00 | KRW 205,000.00 | KRW 206,500.00 | 108,810 |
| 2025-12-24 | KRW 208,500.00 | KRW 213,000.00 | KRW 208,000.00 | KRW 208,500.00 | 70,318 |
| 2025-12-23 | KRW 209,500.00 | KRW 210,000.00 | KRW 206,500.00 | KRW 208,500.00 | 60,488 |
| 2025-12-22 | KRW 210,000.00 | KRW 210,000.00 | KRW 205,000.00 | KRW 208,500.00 | 72,746 |
| 2025-12-19 | KRW 205,500.00 | KRW 208,500.00 | KRW 203,000.00 | KRW 208,000.00 | 132,146 |
| 2025-12-18 | KRW 204,500.00 | KRW 205,500.00 | KRW 201,000.00 | KRW 203,500.00 | 62,963 |
| 2025-12-17 | KRW 206,500.00 | KRW 209,000.00 | KRW 205,500.00 | KRW 207,000.00 | 58,740 |
| 2025-12-16 | KRW 212,000.00 | KRW 213,000.00 | KRW 204,500.00 | KRW 205,500.00 | 129,768 |
| 2025-12-15 | KRW 207,500.00 | KRW 211,500.00 | KRW 207,000.00 | KRW 210,000.00 | 94,632 |
| 2025-12-12 | KRW 206,000.00 | KRW 210,500.00 | KRW 204,500.00 | KRW 210,500.00 | 97,892 |
| 2025-12-11 | KRW 210,000.00 | KRW 210,500.00 | KRW 203,000.00 | KRW 204,500.00 | 129,616 |
| 2025-12-10 | KRW 211,500.00 | KRW 211,500.00 | KRW 204,500.00 | KRW 208,500.00 | 94,373 |
| 2025-12-09 | KRW 213,000.00 | KRW 214,500.00 | KRW 209,000.00 | KRW 211,500.00 | 141,461 |
| 2025-12-08 | KRW 220,000.00 | KRW 221,000.00 | KRW 212,500.00 | KRW 217,000.00 | 178,329 |
| 2025-12-05 | KRW 202,500.00 | KRW 216,500.00 | KRW 202,500.00 | KRW 216,000.00 | 292,832 |
| 2025-12-04 | KRW 199,300.00 | KRW 203,500.00 | KRW 197,500.00 | KRW 203,000.00 | 181,973 |
| 2025-12-03 | KRW 198,500.00 | KRW 198,600.00 | KRW 196,900.00 | KRW 196,900.00 | 57,627 |
| 2025-12-02 | KRW 192,300.00 | KRW 198,300.00 | KRW 192,000.00 | KRW 197,900.00 | 129,961 |
| 2025-12-01 | KRW 194,700.00 | KRW 195,800.00 | KRW 190,000.00 | KRW 191,800.00 | 136,254 |
| 2025-11-28 | KRW 196,700.00 | KRW 196,900.00 | KRW 194,500.00 | KRW 194,700.00 | 87,479 |
| 2025-11-27 | KRW 199,000.00 | KRW 199,400.00 | KRW 195,800.00 | KRW 196,700.00 | 111,122 |
| 2025-11-26 | KRW 196,500.00 | KRW 200,500.00 | KRW 196,000.00 | KRW 199,900.00 | 111,307 |
| 2025-11-25 | KRW 194,800.00 | KRW 198,000.00 | KRW 193,300.00 | KRW 195,400.00 | 102,442 |
| 2025-11-24 | KRW 197,800.00 | KRW 198,000.00 | KRW 192,300.00 | KRW 192,300.00 | 238,240 |
| 2025-11-21 | KRW 195,000.00 | KRW 197,600.00 | KRW 194,500.00 | KRW 196,800.00 | 126,730 |
| 2025-11-20 | KRW 202,500.00 | KRW 203,000.00 | KRW 199,000.00 | KRW 199,900.00 | 108,367 |
| 2025-11-19 | KRW 200,000.00 | KRW 201,500.00 | KRW 197,300.00 | KRW 201,000.00 | 81,662 |
| 2025-11-18 | KRW 204,000.00 | KRW 204,500.00 | KRW 199,100.00 | KRW 199,300.00 | 98,944 |
| 2025-11-17 | KRW 206,500.00 | KRW 206,500.00 | KRW 202,500.00 | KRW 204,500.00 | 68,209 |
| 2025-11-14 | KRW 204,500.00 | KRW 207,500.00 | KRW 202,500.00 | KRW 203,500.00 | 143,590 |
| 2025-11-13 | KRW 206,500.00 | KRW 208,000.00 | KRW 204,500.00 | KRW 207,000.00 | 97,662 |
| 2025-11-12 | KRW 203,000.00 | KRW 207,000.00 | KRW 203,000.00 | KRW 206,500.00 | 133,615 |
| 2025-11-11 | KRW 203,000.00 | KRW 203,500.00 | KRW 200,000.00 | KRW 203,000.00 | 106,152 |
| 2025-11-10 | KRW 196,900.00 | KRW 203,500.00 | KRW 196,600.00 | KRW 200,000.00 | 124,817 |
| 2025-11-07 | KRW 197,000.00 | KRW 199,400.00 | KRW 192,400.00 | KRW 195,800.00 | 165,541 |
| 2025-11-06 | KRW 204,500.00 | KRW 204,500.00 | KRW 197,200.00 | KRW 199,800.00 | 148,476 |
| 2025-11-05 | KRW 202,000.00 | KRW 202,000.00 | KRW 193,300.00 | KRW 200,000.00 | 329,439 |
| 2025-11-04 | KRW 215,000.00 | KRW 216,500.00 | KRW 204,500.00 | KRW 206,000.00 | 281,463 |
| 2025-11-03 | KRW 224,500.00 | KRW 226,500.00 | KRW 215,500.00 | KRW 216,500.00 | 265,633 |
| 2025-10-31 | KRW 209,000.00 | KRW 224,500.00 | KRW 207,000.00 | KRW 220,000.00 | 434,901 |
| 2025-10-30 | KRW 216,000.00 | KRW 216,500.00 | KRW 204,000.00 | KRW 206,500.00 | 414,401 |
| 2025-10-29 | KRW 190,600.00 | KRW 197,100.00 | KRW 190,600.00 | KRW 196,900.00 | 192,760 |
| 2025-10-28 | KRW 190,200.00 | KRW 190,400.00 | KRW 188,200.00 | KRW 189,900.00 | 132,093 |
| 2025-10-27 | KRW 191,900.00 | KRW 193,000.00 | KRW 190,000.00 | KRW 190,200.00 | 149,166 |
| 2025-10-24 | KRW 190,600.00 | KRW 191,500.00 | KRW 188,600.00 | KRW 190,800.00 | 112,572 |
| 2025-10-23 | KRW 192,400.00 | KRW 193,200.00 | KRW 189,000.00 | KRW 190,300.00 | 177,475 |
| 2025-10-22 | KRW 193,200.00 | KRW 193,600.00 | KRW 189,100.00 | KRW 193,600.00 | 174,746 |
| 2025-10-21 | KRW 184,900.00 | KRW 192,000.00 | KRW 183,800.00 | KRW 190,000.00 | 273,987 |
| 2025-10-20 | KRW 182,100.00 | KRW 183,100.00 | KRW 178,600.00 | KRW 182,800.00 | 151,625 |
| 2025-10-17 | KRW 179,500.00 | KRW 181,700.00 | KRW 178,500.00 | KRW 178,900.00 | 170,946 |
| 2025-10-16 | KRW 176,900.00 | KRW 180,600.00 | KRW 175,900.00 | KRW 180,300.00 | 370,984 |
| 2025-10-15 | KRW 170,400.00 | KRW 171,300.00 | KRW 170,100.00 | KRW 170,800.00 | 71,990 |
| 2025-10-14 | KRW 168,800.00 | KRW 171,200.00 | KRW 168,600.00 | KRW 170,300.00 | 147,710 |
| 2025-10-13 | KRW 166,600.00 | KRW 169,200.00 | KRW 166,200.00 | KRW 168,300.00 | 79,474 |
| 2025-10-10 | KRW 169,100.00 | KRW 169,600.00 | KRW 167,700.00 | KRW 168,400.00 | 200,181 |