Hyundai G.F. Holdings Co., Ltd. (005440) Price History
Daily open, high, low, close and volume for Hyundai G.F. Holdings Co., Ltd. (005440) from 2025-10-10 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | KRW 12,750.00 | KRW 12,980.00 | KRW 12,640.00 | KRW 12,640.00 | 346,245 |
| 2026-10-08 | KRW 12,290.00 | KRW 13,140.00 | KRW 12,270.00 | KRW 12,850.00 | 762,684 |
| 2026-10-07 | KRW 12,510.00 | KRW 12,520.00 | KRW 12,260.00 | KRW 12,280.00 | 352,568 |
| 2026-10-06 | KRW 12,710.00 | KRW 12,750.00 | KRW 12,370.00 | KRW 12,450.00 | 350,818 |
| 2026-10-02 | KRW 12,600.00 | KRW 12,910.00 | KRW 12,440.00 | KRW 12,690.00 | 459,958 |
| 2026-10-01 | KRW 12,920.00 | KRW 12,960.00 | KRW 12,520.00 | KRW 12,540.00 | 293,314 |
| 2026-09-30 | KRW 12,670.00 | KRW 12,990.00 | KRW 12,670.00 | KRW 12,810.00 | 415,617 |
| 2026-09-29 | KRW 12,880.00 | KRW 12,890.00 | KRW 12,520.00 | KRW 12,700.00 | 447,620 |
| 2026-09-28 | KRW 13,090.00 | KRW 13,290.00 | KRW 12,680.00 | KRW 12,790.00 | 372,540 |
| 2026-09-23 | KRW 13,360.00 | KRW 13,360.00 | KRW 12,990.00 | KRW 13,020.00 | 292,957 |
| 2026-09-22 | KRW 13,400.00 | KRW 13,520.00 | KRW 13,120.00 | KRW 13,210.00 | 375,968 |
| 2026-09-21 | KRW 13,140.00 | KRW 13,450.00 | KRW 13,000.00 | KRW 13,180.00 | 482,107 |
| 2026-09-18 | KRW 13,160.00 | KRW 13,170.00 | KRW 12,640.00 | KRW 12,640.00 | 322,254 |
| 2026-09-17 | KRW 13,110.00 | KRW 13,180.00 | KRW 12,800.00 | KRW 13,070.00 | 275,484 |
| 2026-09-16 | KRW 13,550.00 | KRW 13,700.00 | KRW 13,040.00 | KRW 13,080.00 | 434,335 |
| 2026-09-15 | KRW 13,800.00 | KRW 13,870.00 | KRW 13,490.00 | KRW 13,560.00 | 252,297 |
| 2026-09-14 | KRW 13,400.00 | KRW 13,940.00 | KRW 13,180.00 | KRW 13,880.00 | 361,868 |
| 2026-09-11 | KRW 12,890.00 | KRW 13,530.00 | KRW 12,800.00 | KRW 13,400.00 | 393,770 |
| 2026-09-10 | KRW 12,730.00 | KRW 13,000.00 | KRW 12,450.00 | KRW 12,840.00 | 201,134 |
| 2026-09-09 | KRW 12,900.00 | KRW 13,050.00 | KRW 12,660.00 | KRW 12,720.00 | 284,449 |
| 2026-09-08 | KRW 12,080.00 | KRW 12,860.00 | KRW 12,080.00 | KRW 12,640.00 | 330,917 |
| 2026-09-07 | KRW 11,930.00 | KRW 12,090.00 | KRW 11,870.00 | KRW 11,970.00 | 231,230 |
| 2026-09-04 | KRW 11,990.00 | KRW 12,070.00 | KRW 11,850.00 | KRW 11,910.00 | 142,615 |
| 2026-09-03 | KRW 11,860.00 | KRW 12,250.00 | KRW 11,860.00 | KRW 12,000.00 | 248,357 |
| 2026-09-02 | KRW 12,050.00 | KRW 12,120.00 | KRW 11,780.00 | KRW 11,850.00 | 209,402 |
| 2026-09-01 | KRW 11,970.00 | KRW 12,210.00 | KRW 11,800.00 | KRW 12,110.00 | 154,749 |
| 2026-08-31 | KRW 11,830.00 | KRW 12,020.00 | KRW 11,600.00 | KRW 11,980.00 | 301,711 |
| 2026-08-28 | KRW 12,030.00 | KRW 12,100.00 | KRW 11,750.00 | KRW 11,860.00 | 154,505 |
| 2026-08-27 | KRW 12,220.00 | KRW 12,320.00 | KRW 11,950.00 | KRW 12,020.00 | 152,172 |
| 2026-08-26 | KRW 11,790.00 | KRW 12,280.00 | KRW 11,770.00 | KRW 12,220.00 | 249,418 |
| 2026-08-25 | KRW 11,680.00 | KRW 11,720.00 | KRW 11,240.00 | KRW 11,680.00 | 246,144 |
| 2026-08-24 | KRW 11,590.00 | KRW 11,760.00 | KRW 11,420.00 | KRW 11,690.00 | 178,315 |
| 2026-08-21 | KRW 11,590.00 | KRW 11,590.00 | KRW 11,310.00 | KRW 11,400.00 | 142,329 |
| 2026-08-20 | KRW 11,290.00 | KRW 11,740.00 | KRW 11,240.00 | KRW 11,600.00 | 135,416 |
| 2026-08-19 | KRW 11,360.00 | KRW 11,390.00 | KRW 10,950.00 | KRW 11,180.00 | 184,936 |
| 2026-08-18 | KRW 11,920.00 | KRW 11,970.00 | KRW 11,400.00 | KRW 11,510.00 | 188,538 |
| 2026-08-14 | KRW 11,670.00 | KRW 11,920.00 | KRW 11,590.00 | KRW 11,920.00 | 145,894 |
| 2026-08-13 | KRW 11,500.00 | KRW 11,860.00 | KRW 11,500.00 | KRW 11,650.00 | 141,864 |
| 2026-08-12 | KRW 11,870.00 | KRW 11,900.00 | KRW 11,440.00 | KRW 11,460.00 | 437,602 |
| 2026-08-11 | KRW 11,820.00 | KRW 12,110.00 | KRW 11,700.00 | KRW 11,860.00 | 222,997 |
| 2026-08-10 | KRW 12,340.00 | KRW 12,490.00 | KRW 11,640.00 | KRW 11,820.00 | 361,928 |
| 2026-08-07 | KRW 11,840.00 | KRW 12,620.00 | KRW 11,490.00 | KRW 12,190.00 | 844,626 |
| 2026-08-06 | KRW 12,010.00 | KRW 12,010.00 | KRW 11,600.00 | KRW 11,830.00 | 464,178 |
| 2026-08-05 | KRW 12,210.00 | KRW 12,430.00 | KRW 11,900.00 | KRW 12,060.00 | 346,452 |
| 2026-08-04 | KRW 11,890.00 | KRW 12,290.00 | KRW 11,610.00 | KRW 12,000.00 | 288,161 |
| 2026-08-03 | KRW 11,790.00 | KRW 12,100.00 | KRW 11,580.00 | KRW 11,780.00 | 111,149 |
| 2026-07-31 | KRW 11,600.00 | KRW 11,790.00 | KRW 11,290.00 | KRW 11,780.00 | 225,422 |
| 2026-07-30 | KRW 10,800.00 | KRW 11,640.00 | KRW 10,800.00 | KRW 11,300.00 | 281,543 |
| 2026-07-29 | KRW 11,660.00 | KRW 11,980.00 | KRW 10,850.00 | KRW 11,340.00 | 463,838 |
| 2026-07-28 | KRW 12,030.00 | KRW 12,130.00 | KRW 11,490.00 | KRW 11,720.00 | 366,581 |
| 2026-07-27 | KRW 12,400.00 | KRW 12,480.00 | KRW 11,930.00 | KRW 12,390.00 | 276,861 |
| 2026-07-24 | KRW 12,550.00 | KRW 12,790.00 | KRW 12,160.00 | KRW 12,250.00 | 255,884 |
| 2026-07-23 | KRW 12,280.00 | KRW 12,940.00 | KRW 12,280.00 | KRW 12,800.00 | 314,666 |
| 2026-07-22 | KRW 12,800.00 | KRW 13,280.00 | KRW 12,250.00 | KRW 12,280.00 | 378,930 |
| 2026-07-21 | KRW 12,070.00 | KRW 12,890.00 | KRW 11,710.00 | KRW 12,790.00 | 381,094 |
| 2026-07-20 | KRW 13,330.00 | KRW 13,500.00 | KRW 11,630.00 | KRW 12,080.00 | 781,452 |
| 2026-07-16 | KRW 13,750.00 | KRW 14,160.00 | KRW 13,580.00 | KRW 13,950.00 | 100,448 |
| 2026-07-15 | KRW 13,790.00 | KRW 14,060.00 | KRW 13,610.00 | KRW 13,660.00 | 73,613 |
| 2026-07-14 | KRW 13,400.00 | KRW 13,760.00 | KRW 13,100.00 | KRW 13,560.00 | 109,259 |
| 2026-07-13 | KRW 14,000.00 | KRW 14,580.00 | KRW 13,680.00 | KRW 13,680.00 | 100,677 |
| 2026-07-10 | KRW 12,930.00 | KRW 14,330.00 | KRW 12,930.00 | KRW 14,000.00 | 159,167 |
| 2026-07-09 | KRW 13,940.00 | KRW 13,990.00 | KRW 12,420.00 | KRW 12,870.00 | 340,992 |
| 2026-07-08 | KRW 14,900.00 | KRW 14,900.00 | KRW 13,500.00 | KRW 14,080.00 | 175,095 |
| 2026-07-07 | KRW 14,800.00 | KRW 15,290.00 | KRW 14,360.00 | KRW 14,880.00 | 128,241 |
| 2026-07-06 | KRW 14,900.00 | KRW 15,040.00 | KRW 13,990.00 | KRW 14,960.00 | 213,547 |
| 2026-07-03 | KRW 15,740.00 | KRW 15,800.00 | KRW 14,690.00 | KRW 14,880.00 | 195,728 |
| 2026-07-02 | KRW 15,880.00 | KRW 16,450.00 | KRW 15,290.00 | KRW 15,740.00 | 328,209 |
| 2026-07-01 | KRW 15,690.00 | KRW 16,610.00 | KRW 15,320.00 | KRW 16,510.00 | 507,205 |
| 2026-06-30 | KRW 15,210.00 | KRW 15,980.00 | KRW 15,170.00 | KRW 15,820.00 | 523,289 |
| 2026-06-29 | KRW 15,010.00 | KRW 15,470.00 | KRW 14,780.00 | KRW 15,250.00 | 376,422 |
| 2026-06-26 | KRW 14,700.00 | KRW 15,540.00 | KRW 14,340.00 | KRW 15,080.00 | 766,588 |
| 2026-06-25 | KRW 13,520.00 | KRW 15,450.00 | KRW 13,520.00 | KRW 14,840.00 | 858,462 |
| 2026-06-24 | KRW 13,030.00 | KRW 14,120.00 | KRW 12,980.00 | KRW 13,610.00 | 460,020 |
| 2026-06-23 | KRW 13,350.00 | KRW 13,875.00 | KRW 13,200.00 | KRW 13,280.00 | 410,450 |
| 2026-06-22 | KRW 13,510.00 | KRW 13,630.00 | KRW 13,100.00 | KRW 13,250.00 | 133,578 |
| 2026-06-19 | KRW 13,930.00 | KRW 13,930.00 | KRW 13,000.00 | KRW 13,520.00 | 139,807 |
| 2026-06-18 | KRW 13,850.00 | KRW 14,260.00 | KRW 13,570.00 | KRW 13,620.00 | 224,554 |
| 2026-06-17 | KRW 14,200.00 | KRW 14,490.00 | KRW 13,670.00 | KRW 13,850.00 | 215,276 |
| 2026-06-16 | KRW 13,990.00 | KRW 14,390.00 | KRW 13,610.00 | KRW 14,350.00 | 225,967 |
| 2026-06-15 | KRW 14,040.00 | KRW 14,280.00 | KRW 13,810.00 | KRW 13,900.00 | 172,628 |
| 2026-06-12 | KRW 13,500.00 | KRW 13,990.00 | KRW 13,490.00 | KRW 13,780.00 | 218,331 |
| 2026-06-11 | KRW 13,170.00 | KRW 13,690.00 | KRW 12,850.00 | KRW 13,260.00 | 339,577 |
| 2026-06-10 | KRW 12,870.00 | KRW 13,490.00 | KRW 12,790.00 | KRW 13,170.00 | 51 |
| 2026-06-09 | KRW 12,000.00 | KRW 13,340.00 | KRW 12,000.00 | KRW 13,250.00 | 285,316 |
| 2026-06-08 | KRW 11,510.00 | KRW 12,490.00 | KRW 11,510.00 | KRW 12,030.00 | 186,726 |
| 2026-06-05 | KRW 12,710.00 | KRW 12,940.00 | KRW 12,380.00 | KRW 12,640.00 | 193,175 |
| 2026-06-04 | KRW 12,580.00 | KRW 13,400.00 | KRW 12,500.00 | KRW 13,020.00 | 310,039 |
| 2026-06-02 | KRW 12,600.00 | KRW 12,870.00 | KRW 12,370.00 | KRW 12,650.00 | 259,271 |
| 2026-06-01 | KRW 13,500.00 | KRW 13,700.00 | KRW 12,740.00 | KRW 12,870.00 | 250,836 |
| 2026-05-29 | KRW 13,160.00 | KRW 13,940.00 | KRW 12,920.00 | KRW 13,730.00 | 291,484 |
| 2026-05-28 | KRW 13,250.00 | KRW 13,680.00 | KRW 12,900.00 | KRW 13,290.00 | 221,709 |
| 2026-05-27 | KRW 14,050.00 | KRW 14,090.00 | KRW 13,080.00 | KRW 13,250.00 | 287,756 |
| 2026-05-26 | KRW 14,410.00 | KRW 14,660.00 | KRW 13,790.00 | KRW 13,920.00 | 288,358 |
| 2026-05-22 | KRW 14,260.00 | KRW 14,490.00 | KRW 14,070.00 | KRW 14,400.00 | 164,221 |
| 2026-05-21 | KRW 13,790.00 | KRW 14,300.00 | KRW 13,790.00 | KRW 14,100.00 | 208,930 |
| 2026-05-20 | KRW 13,730.00 | KRW 14,000.00 | KRW 13,500.00 | KRW 13,600.00 | 161,305 |
| 2026-05-19 | KRW 14,270.00 | KRW 14,330.00 | KRW 13,530.00 | KRW 13,950.00 | 253,627 |
| 2026-05-18 | KRW 14,820.00 | KRW 14,830.00 | KRW 13,900.00 | KRW 14,180.00 | 240,743 |
| 2026-05-15 | KRW 15,190.00 | KRW 15,800.00 | KRW 14,540.00 | KRW 14,820.00 | 567,635 |
| 2026-05-14 | KRW 14,720.00 | KRW 15,530.00 | KRW 14,570.00 | KRW 15,270.00 | 554,733 |
| 2026-05-13 | KRW 14,000.00 | KRW 14,780.00 | KRW 13,960.00 | KRW 14,720.00 | 331,585 |
| 2026-05-12 | KRW 14,590.00 | KRW 14,950.00 | KRW 13,710.00 | KRW 14,230.00 | 312,891 |
| 2026-05-11 | KRW 14,800.00 | KRW 14,840.00 | KRW 14,360.00 | KRW 14,510.00 | 249,277 |
| 2026-05-08 | KRW 14,790.00 | KRW 15,620.00 | KRW 14,500.00 | KRW 14,880.00 | 726,277 |
| 2026-05-07 | KRW 14,970.00 | KRW 15,390.00 | KRW 14,710.00 | KRW 14,770.00 | 400,174 |
| 2026-05-06 | KRW 14,790.00 | KRW 15,160.00 | KRW 14,480.00 | KRW 15,050.00 | 390,087 |
| 2026-05-04 | KRW 14,530.00 | KRW 14,790.00 | KRW 14,410.00 | KRW 14,720.00 | 202,965 |
| 2026-04-30 | KRW 14,890.00 | KRW 14,900.00 | KRW 14,240.00 | KRW 14,350.00 | 306,887 |
| 2026-04-29 | KRW 15,100.00 | KRW 15,100.00 | KRW 14,800.00 | KRW 14,930.00 | 265,480 |
| 2026-04-28 | KRW 15,410.00 | KRW 15,440.00 | KRW 15,050.00 | KRW 15,190.00 | 345,865 |
| 2026-04-27 | KRW 14,900.00 | KRW 15,810.00 | KRW 14,760.00 | KRW 15,500.00 | 764,469 |
| 2026-04-24 | KRW 14,550.00 | KRW 14,940.00 | KRW 14,550.00 | KRW 14,800.00 | 303,359 |
| 2026-04-23 | KRW 14,720.00 | KRW 14,890.00 | KRW 14,460.00 | KRW 14,660.00 | 375,020 |
| 2026-04-22 | KRW 14,850.00 | KRW 15,050.00 | KRW 14,550.00 | KRW 15,000.00 | 445,271 |
| 2026-04-21 | KRW 16,480.00 | KRW 16,550.00 | KRW 14,835.00 | KRW 15,280.00 | 1,879,332 |
| 2026-04-20 | KRW 14,050.00 | KRW 14,390.00 | KRW 13,970.00 | KRW 14,230.00 | 246,717 |
| 2026-04-17 | KRW 14,570.00 | KRW 14,570.00 | KRW 14,010.00 | KRW 14,080.00 | 257,016 |
| 2026-04-16 | KRW 13,750.00 | KRW 14,700.00 | KRW 13,740.00 | KRW 14,590.00 | 486,223 |
| 2026-04-15 | KRW 14,020.00 | KRW 14,350.00 | KRW 13,460.00 | KRW 13,520.00 | 207,074 |
| 2026-04-14 | KRW 13,020.00 | KRW 13,910.00 | KRW 12,940.00 | KRW 13,800.00 | 411,571 |
| 2026-04-13 | KRW 13,340.00 | KRW 13,360.00 | KRW 12,740.00 | KRW 12,890.00 | 275,262 |
| 2026-04-10 | KRW 13,120.00 | KRW 13,550.00 | KRW 13,080.00 | KRW 13,530.00 | 197,113 |
| 2026-04-09 | KRW 13,400.00 | KRW 13,420.00 | KRW 12,890.00 | KRW 13,040.00 | 174,491 |
| 2026-04-08 | KRW 13,980.00 | KRW 13,980.00 | KRW 13,290.00 | KRW 13,410.00 | 199,330 |
| 2026-04-07 | KRW 13,660.00 | KRW 14,000.00 | KRW 13,350.00 | KRW 13,470.00 | 158,091 |
| 2026-04-06 | KRW 13,500.00 | KRW 13,970.00 | KRW 13,460.00 | KRW 13,720.00 | 189,070 |
| 2026-04-03 | KRW 13,920.00 | KRW 14,170.00 | KRW 13,450.00 | KRW 13,450.00 | 197,308 |
| 2026-04-02 | KRW 14,460.00 | KRW 14,600.00 | KRW 13,400.00 | KRW 13,700.00 | 208,364 |
| 2026-04-01 | KRW 14,230.00 | KRW 14,570.00 | KRW 14,140.00 | KRW 14,510.00 | 275,682 |
| 2026-03-31 | KRW 13,930.00 | KRW 14,200.00 | KRW 13,600.00 | KRW 13,750.00 | 197,846 |
| 2026-03-30 | KRW 13,870.00 | KRW 14,310.00 | KRW 13,720.00 | KRW 14,060.00 | 257,784 |
| 2026-03-27 | KRW 14,060.00 | KRW 14,470.00 | KRW 13,830.00 | KRW 14,360.00 | 351,984 |
| 2026-03-26 | KRW 14,520.00 | KRW 14,820.00 | KRW 14,300.00 | KRW 14,440.00 | 225,876 |
| 2026-03-25 | KRW 14,450.00 | KRW 14,840.00 | KRW 14,330.00 | KRW 14,610.00 | 217,369 |
| 2026-03-24 | KRW 14,830.00 | KRW 14,960.00 | KRW 14,110.00 | KRW 14,370.00 | 233,932 |
| 2026-03-23 | KRW 14,900.00 | KRW 14,900.00 | KRW 14,400.00 | KRW 14,570.00 | 286,779 |
| 2026-03-20 | KRW 14,880.00 | KRW 15,720.00 | KRW 14,870.00 | KRW 15,630.00 | 570,594 |
| 2026-03-19 | KRW 14,800.00 | KRW 15,140.00 | KRW 14,730.00 | KRW 14,960.00 | 256,501 |
| 2026-03-18 | KRW 15,470.00 | KRW 15,530.00 | KRW 14,900.00 | KRW 15,420.00 | 465,898 |
| 2026-03-17 | KRW 16,650.00 | KRW 16,940.00 | KRW 15,340.00 | KRW 15,410.00 | 1,035,020 |
| 2026-03-16 | KRW 14,600.00 | KRW 15,980.00 | KRW 14,470.00 | KRW 15,600.00 | 970,766 |
| 2026-03-13 | KRW 14,030.00 | KRW 14,690.00 | KRW 13,950.00 | KRW 14,600.00 | 366,306 |
| 2026-03-12 | KRW 14,190.00 | KRW 14,790.00 | KRW 14,090.00 | KRW 14,400.00 | 549,649 |
| 2026-03-11 | KRW 14,330.00 | KRW 14,830.00 | KRW 13,970.00 | KRW 14,150.00 | 510,386 |
| 2026-03-10 | KRW 14,460.00 | KRW 14,590.00 | KRW 13,940.00 | KRW 14,090.00 | 396,475 |
| 2026-03-09 | KRW 13,590.00 | KRW 14,070.00 | KRW 13,200.00 | KRW 13,960.00 | 360,952 |
| 2026-03-06 | KRW 14,240.00 | KRW 14,880.00 | KRW 14,000.00 | KRW 14,510.00 | 355,980 |
| 2026-03-05 | KRW 14,420.00 | KRW 15,160.00 | KRW 14,270.00 | KRW 14,640.00 | 1,235,239 |
| 2026-03-04 | KRW 13,840.00 | KRW 14,670.00 | KRW 13,400.00 | KRW 13,810.00 | 973,323 |
| 2026-03-03 | KRW 15,030.00 | KRW 15,860.00 | KRW 15,030.00 | KRW 15,100.00 | 762,864 |
| 2026-02-27 | KRW 16,000.00 | KRW 16,360.00 | KRW 15,730.00 | KRW 16,000.00 | 1,379,602 |
| 2026-02-26 | KRW 17,800.00 | KRW 18,200.00 | KRW 16,540.00 | KRW 16,610.00 | 1,516,944 |
| 2026-02-25 | KRW 18,410.00 | KRW 19,790.00 | KRW 17,620.00 | KRW 18,240.00 | 4,299,731 |
| 2026-02-24 | KRW 15,150.00 | KRW 19,480.00 | KRW 13,850.00 | KRW 18,750.00 | 9,321,338 |
| 2026-02-23 | KRW 14,530.00 | KRW 15,600.00 | KRW 14,260.00 | KRW 15,600.00 | 1,363,349 |
| 2026-02-20 | KRW 14,760.00 | KRW 14,760.00 | KRW 14,330.00 | KRW 14,340.00 | 1,032,248 |
| 2026-02-19 | KRW 14,590.00 | KRW 15,500.00 | KRW 14,310.00 | KRW 14,500.00 | 1,522,335 |
| 2026-02-13 | KRW 13,400.00 | KRW 15,000.00 | KRW 12,840.00 | KRW 14,420.00 | 4,508,704 |
| 2026-02-12 | KRW 14,500.00 | KRW 14,700.00 | KRW 12,160.00 | KRW 13,930.00 | 7,796,669 |
| 2026-02-11 | KRW 10,940.00 | KRW 12,970.00 | KRW 10,670.00 | KRW 12,100.00 | 2,758,330 |
| 2026-02-10 | KRW 10,570.00 | KRW 10,740.00 | KRW 10,430.00 | KRW 10,670.00 | 190,440 |
| 2026-02-09 | KRW 10,080.00 | KRW 10,610.00 | KRW 9,950.00 | KRW 10,420.00 | 297,608 |
| 2026-02-06 | KRW 9,910.00 | KRW 10,050.00 | KRW 9,460.00 | KRW 9,950.00 | 152,839 |
| 2026-02-05 | KRW 9,850.00 | KRW 10,090.00 | KRW 9,780.00 | KRW 10,030.00 | 226,088 |
| 2026-02-04 | KRW 9,840.00 | KRW 10,030.00 | KRW 9,650.00 | KRW 9,870.00 | 169,369 |
| 2026-02-03 | KRW 9,500.00 | KRW 9,880.00 | KRW 9,420.00 | KRW 9,840.00 | 314,418 |
| 2026-02-02 | KRW 9,190.00 | KRW 9,690.00 | KRW 9,100.00 | KRW 9,300.00 | 283,094 |
| 2026-01-30 | KRW 9,600.00 | KRW 9,600.00 | KRW 9,030.00 | KRW 9,280.00 | 213,089 |
| 2026-01-29 | KRW 9,000.00 | KRW 9,510.00 | KRW 8,710.00 | KRW 9,480.00 | 391,319 |
| 2026-01-28 | KRW 9,130.00 | KRW 9,130.00 | KRW 8,410.00 | KRW 8,970.00 | 260,853 |
| 2026-01-27 | KRW 8,960.00 | KRW 9,080.00 | KRW 8,800.00 | KRW 9,000.00 | 176,681 |
| 2026-01-26 | KRW 8,850.00 | KRW 9,200.00 | KRW 8,770.00 | KRW 8,920.00 | 262,033 |
| 2026-01-23 | KRW 8,430.00 | KRW 8,790.00 | KRW 8,430.00 | KRW 8,730.00 | 210,746 |
| 2026-01-22 | KRW 8,480.00 | KRW 8,640.00 | KRW 8,360.00 | KRW 8,450.00 | 166,804 |
| 2026-01-21 | KRW 8,400.00 | KRW 8,500.00 | KRW 8,250.00 | KRW 8,420.00 | 135,868 |
| 2026-01-20 | KRW 8,320.00 | KRW 8,640.00 | KRW 8,210.00 | KRW 8,550.00 | 140,348 |
| 2026-01-19 | KRW 8,500.00 | KRW 8,550.00 | KRW 8,290.00 | KRW 8,290.00 | 140,193 |
| 2026-01-16 | KRW 8,470.00 | KRW 8,670.00 | KRW 8,450.00 | KRW 8,620.00 | 177,440 |
| 2026-01-15 | KRW 8,590.00 | KRW 8,840.00 | KRW 8,430.00 | KRW 8,470.00 | 213,041 |
| 2026-01-14 | KRW 8,030.00 | KRW 8,690.00 | KRW 7,980.00 | KRW 8,500.00 | 474,088 |
| 2026-01-13 | KRW 7,990.00 | KRW 8,080.00 | KRW 7,880.00 | KRW 7,980.00 | 211,811 |
| 2026-01-12 | KRW 7,930.00 | KRW 8,000.00 | KRW 7,800.00 | KRW 7,990.00 | 201,370 |
| 2026-01-09 | KRW 8,000.00 | KRW 8,000.00 | KRW 7,860.00 | KRW 7,930.00 | 139,815 |
| 2026-01-08 | KRW 8,170.00 | KRW 8,170.00 | KRW 7,890.00 | KRW 7,910.00 | 191,098 |
| 2026-01-07 | KRW 8,150.00 | KRW 8,160.00 | KRW 7,990.00 | KRW 8,100.00 | 131,117 |
| 2026-01-06 | KRW 8,000.00 | KRW 8,120.00 | KRW 7,930.00 | KRW 8,110.00 | 136,300 |
| 2026-01-05 | KRW 8,100.00 | KRW 8,110.00 | KRW 7,940.00 | KRW 7,950.00 | 161,897 |
| 2026-01-02 | KRW 8,440.00 | KRW 8,440.00 | KRW 7,960.00 | KRW 8,020.00 | 231,675 |
| 2025-12-30 | KRW 8,300.00 | KRW 8,340.00 | KRW 8,170.00 | KRW 8,320.00 | 104,556 |
| 2025-12-29 | KRW 8,390.00 | KRW 8,400.00 | KRW 8,140.00 | KRW 8,280.00 | 188,969 |
| 2025-12-26 | KRW 8,530.00 | KRW 8,530.00 | KRW 8,300.00 | KRW 8,390.00 | 230,092 |
| 2025-12-24 | KRW 8,680.00 | KRW 8,680.00 | KRW 8,490.00 | KRW 8,500.00 | 65,726 |
| 2025-12-23 | KRW 8,650.00 | KRW 8,780.00 | KRW 8,580.00 | KRW 8,590.00 | 155,381 |
| 2025-12-22 | KRW 8,540.00 | KRW 8,660.00 | KRW 8,500.00 | KRW 8,610.00 | 154,040 |
| 2025-12-19 | KRW 8,660.00 | KRW 8,680.00 | KRW 8,440.00 | KRW 8,500.00 | 222,714 |
| 2025-12-18 | KRW 8,720.00 | KRW 8,770.00 | KRW 8,520.00 | KRW 8,650.00 | 129,317 |
| 2025-12-17 | KRW 8,890.00 | KRW 8,950.00 | KRW 8,650.00 | KRW 8,750.00 | 207,119 |
| 2025-12-16 | KRW 8,560.00 | KRW 9,020.00 | KRW 8,560.00 | KRW 8,720.00 | 518,821 |
| 2025-12-15 | KRW 8,500.00 | KRW 8,790.00 | KRW 8,480.00 | KRW 8,670.00 | 317,270 |
| 2025-12-12 | KRW 8,700.00 | KRW 8,890.00 | KRW 8,330.00 | KRW 8,630.00 | 639,746 |
| 2025-12-11 | KRW 8,140.00 | KRW 8,750.00 | KRW 8,080.00 | KRW 8,580.00 | 636,403 |
| 2025-12-10 | KRW 8,190.00 | KRW 8,200.00 | KRW 8,030.00 | KRW 8,060.00 | 165,331 |
| 2025-12-09 | KRW 8,270.00 | KRW 8,290.00 | KRW 8,090.00 | KRW 8,160.00 | 100,312 |
| 2025-12-08 | KRW 8,470.00 | KRW 8,480.00 | KRW 8,180.00 | KRW 8,280.00 | 124,276 |
| 2025-12-05 | KRW 8,460.00 | KRW 8,530.00 | KRW 8,300.00 | KRW 8,380.00 | 240,460 |
| 2025-12-04 | KRW 8,390.00 | KRW 8,480.00 | KRW 8,330.00 | KRW 8,470.00 | 167,826 |
| 2025-12-03 | KRW 8,110.00 | KRW 8,430.00 | KRW 8,100.00 | KRW 8,360.00 | 190,856 |
| 2025-12-02 | KRW 8,040.00 | KRW 8,130.00 | KRW 7,940.00 | KRW 8,110.00 | 165,315 |
| 2025-12-01 | KRW 8,070.00 | KRW 8,160.00 | KRW 7,960.00 | KRW 8,010.00 | 77,429 |
| 2025-11-28 | KRW 8,100.00 | KRW 8,100.00 | KRW 7,940.00 | KRW 8,020.00 | 98,938 |
| 2025-11-27 | KRW 8,220.00 | KRW 8,220.00 | KRW 8,000.00 | KRW 8,000.00 | 125,853 |
| 2025-11-26 | KRW 8,000.00 | KRW 8,190.00 | KRW 7,920.00 | KRW 8,120.00 | 150,277 |
| 2025-11-25 | KRW 8,200.00 | KRW 8,200.00 | KRW 7,860.00 | KRW 7,920.00 | 167,599 |
| 2025-11-24 | KRW 8,320.00 | KRW 8,350.00 | KRW 8,070.00 | KRW 8,090.00 | 87,921 |
| 2025-11-21 | KRW 8,350.00 | KRW 8,360.00 | KRW 8,070.00 | KRW 8,240.00 | 165,086 |
| 2025-11-20 | KRW 8,250.00 | KRW 8,600.00 | KRW 8,200.00 | KRW 8,440.00 | 202,834 |
| 2025-11-19 | KRW 8,150.00 | KRW 8,250.00 | KRW 7,940.00 | KRW 8,140.00 | 154,160 |
| 2025-11-18 | KRW 8,400.00 | KRW 8,400.00 | KRW 8,120.00 | KRW 8,150.00 | 221,903 |
| 2025-11-17 | KRW 8,440.00 | KRW 8,590.00 | KRW 8,330.00 | KRW 8,490.00 | 213,584 |
| 2025-11-14 | KRW 8,470.00 | KRW 8,620.00 | KRW 8,400.00 | KRW 8,490.00 | 192,430 |
| 2025-11-13 | KRW 8,920.00 | KRW 8,920.00 | KRW 8,600.00 | KRW 8,670.00 | 215,596 |
| 2025-11-12 | KRW 8,460.00 | KRW 8,940.00 | KRW 8,360.00 | KRW 8,920.00 | 502,979 |
| 2025-11-11 | KRW 8,510.00 | KRW 8,660.00 | KRW 8,280.00 | KRW 8,470.00 | 430,421 |
| 2025-11-10 | KRW 8,060.00 | KRW 8,710.00 | KRW 8,020.00 | KRW 8,440.00 | 594,984 |
| 2025-11-07 | KRW 8,150.00 | KRW 8,150.00 | KRW 7,770.00 | KRW 7,890.00 | 171,605 |
| 2025-11-06 | KRW 7,620.00 | KRW 8,340.00 | KRW 7,400.00 | KRW 8,160.00 | 539,739 |
| 2025-11-05 | KRW 7,720.00 | KRW 7,800.00 | KRW 7,310.00 | KRW 7,520.00 | 296,295 |
| 2025-11-04 | KRW 7,700.00 | KRW 7,820.00 | KRW 7,630.00 | KRW 7,720.00 | 170,139 |
| 2025-11-03 | KRW 7,820.00 | KRW 7,830.00 | KRW 7,610.00 | KRW 7,670.00 | 190,755 |
| 2025-10-31 | KRW 7,770.00 | KRW 7,870.00 | KRW 7,710.00 | KRW 7,800.00 | 186,559 |
| 2025-10-30 | KRW 8,050.00 | KRW 8,050.00 | KRW 7,730.00 | KRW 7,760.00 | 357,394 |
| 2025-10-29 | KRW 8,140.00 | KRW 8,160.00 | KRW 7,920.00 | KRW 8,050.00 | 230,347 |
| 2025-10-28 | KRW 8,080.00 | KRW 8,140.00 | KRW 7,910.00 | KRW 8,110.00 | 211,674 |
| 2025-10-27 | KRW 7,980.00 | KRW 8,140.00 | KRW 7,890.00 | KRW 8,080.00 | 328,244 |
| 2025-10-24 | KRW 8,060.00 | KRW 8,120.00 | KRW 7,840.00 | KRW 7,880.00 | 217,128 |
| 2025-10-23 | KRW 8,150.00 | KRW 8,200.00 | KRW 7,960.00 | KRW 7,970.00 | 161,202 |
| 2025-10-22 | KRW 8,000.00 | KRW 8,250.00 | KRW 7,910.00 | KRW 8,240.00 | 173,467 |
| 2025-10-21 | KRW 8,160.00 | KRW 8,160.00 | KRW 7,960.00 | KRW 8,020.00 | 215,621 |
| 2025-10-20 | KRW 7,910.00 | KRW 8,150.00 | KRW 7,830.00 | KRW 8,140.00 | 128,037 |
| 2025-10-17 | KRW 8,090.00 | KRW 8,100.00 | KRW 7,850.00 | KRW 7,880.00 | 182,674 |
| 2025-10-16 | KRW 8,330.00 | KRW 8,870.00 | KRW 8,140.00 | KRW 8,170.00 | 324,778 |
| 2025-10-15 | KRW 8,010.00 | KRW 8,350.00 | KRW 7,910.00 | KRW 8,290.00 | 398,104 |
| 2025-10-14 | KRW 7,830.00 | KRW 8,050.00 | KRW 7,420.00 | KRW 7,970.00 | 316,693 |
| 2025-10-13 | KRW 7,740.00 | KRW 7,810.00 | KRW 7,620.00 | KRW 7,720.00 | 320,888 |
| 2025-10-10 | KRW 7,900.00 | KRW 7,980.00 | KRW 7,720.00 | KRW 7,860.00 | 302,668 |