NH Investment & Securities Co., Ltd. (005945) Price History
Daily open, high, low, close and volume for NH Investment & Securities Co., Ltd. (005945) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 22,200.00 | KRW 22,200.00 | KRW 21,100.00 | KRW 21,100.00 | 90,037 |
| 2026-10-07 | KRW 22,400.00 | KRW 22,400.00 | KRW 22,100.00 | KRW 22,100.00 | 32,061 |
| 2026-10-06 | KRW 22,550.00 | KRW 22,700.00 | KRW 22,250.00 | KRW 22,350.00 | 27,018 |
| 2026-10-02 | KRW 22,400.00 | KRW 22,500.00 | KRW 22,250.00 | KRW 22,500.00 | 24,835 |
| 2026-10-01 | KRW 22,450.00 | KRW 22,450.00 | KRW 22,000.00 | KRW 22,350.00 | 31,110 |
| 2026-09-30 | KRW 22,700.00 | KRW 22,750.00 | KRW 22,250.00 | KRW 22,300.00 | 40,405 |
| 2026-09-29 | KRW 22,900.00 | KRW 22,900.00 | KRW 22,500.00 | KRW 22,600.00 | 29,122 |
| 2026-09-28 | KRW 23,150.00 | KRW 23,150.00 | KRW 22,700.00 | KRW 22,850.00 | 33,829 |
| 2026-09-23 | KRW 23,150.00 | KRW 23,150.00 | KRW 22,850.00 | KRW 23,000.00 | 21,440 |
| 2026-09-22 | KRW 23,150.00 | KRW 23,250.00 | KRW 22,750.00 | KRW 23,000.00 | 29,080 |
| 2026-09-21 | KRW 22,500.00 | KRW 23,150.00 | KRW 22,450.00 | KRW 23,000.00 | 63,746 |
| 2026-09-18 | KRW 22,750.00 | KRW 22,850.00 | KRW 22,350.00 | KRW 22,500.00 | 45,521 |
| 2026-09-17 | KRW 22,750.00 | KRW 22,800.00 | KRW 22,600.00 | KRW 22,650.00 | 15,743 |
| 2026-09-16 | KRW 22,800.00 | KRW 22,950.00 | KRW 22,400.00 | KRW 22,650.00 | 32,378 |
| 2026-09-15 | KRW 23,050.00 | KRW 23,050.00 | KRW 22,800.00 | KRW 22,800.00 | 34,708 |
| 2026-09-14 | KRW 23,200.00 | KRW 23,200.00 | KRW 22,800.00 | KRW 22,950.00 | 63,866 |
| 2026-09-11 | KRW 23,300.00 | KRW 23,300.00 | KRW 23,000.00 | KRW 23,250.00 | 33,788 |
| 2026-09-10 | KRW 23,200.00 | KRW 23,300.00 | KRW 23,050.00 | KRW 23,300.00 | 35,858 |
| 2026-09-09 | KRW 23,350.00 | KRW 23,500.00 | KRW 23,100.00 | KRW 23,200.00 | 27,758 |
| 2026-09-08 | KRW 23,400.00 | KRW 23,600.00 | KRW 23,300.00 | KRW 23,500.00 | 27,241 |
| 2026-09-07 | KRW 23,550.00 | KRW 23,550.00 | KRW 23,200.00 | KRW 23,400.00 | 27,658 |
| 2026-09-04 | KRW 23,350.00 | KRW 23,350.00 | KRW 23,000.00 | KRW 23,200.00 | 32,100 |
| 2026-09-03 | KRW 23,200.00 | KRW 23,350.00 | KRW 23,000.00 | KRW 23,200.00 | 64,138 |
| 2026-09-02 | KRW 23,550.00 | KRW 23,550.00 | KRW 23,100.00 | KRW 23,200.00 | 26,182 |
| 2026-09-01 | KRW 23,500.00 | KRW 23,600.00 | KRW 23,300.00 | KRW 23,600.00 | 18,424 |
| 2026-08-31 | KRW 23,250.00 | KRW 23,450.00 | KRW 22,900.00 | KRW 23,400.00 | 39,811 |
| 2026-08-28 | KRW 23,250.00 | KRW 23,700.00 | KRW 22,850.00 | KRW 23,250.00 | 39,859 |
| 2026-08-27 | KRW 23,400.00 | KRW 23,700.00 | KRW 23,050.00 | KRW 23,150.00 | 50,591 |
| 2026-08-26 | KRW 23,600.00 | KRW 23,600.00 | KRW 23,250.00 | KRW 23,400.00 | 34,044 |
| 2026-08-25 | KRW 23,400.00 | KRW 23,400.00 | KRW 22,850.00 | KRW 23,400.00 | 46,872 |
| 2026-08-24 | KRW 24,000.00 | KRW 24,050.00 | KRW 23,050.00 | KRW 23,300.00 | 87,259 |
| 2026-08-21 | KRW 24,200.00 | KRW 24,200.00 | KRW 23,850.00 | KRW 23,950.00 | 34,492 |
| 2026-08-20 | KRW 24,100.00 | KRW 24,400.00 | KRW 23,950.00 | KRW 24,350.00 | 23,972 |
| 2026-08-19 | KRW 24,300.00 | KRW 24,400.00 | KRW 23,750.00 | KRW 23,950.00 | 66,005 |
| 2026-08-18 | KRW 24,900.00 | KRW 24,950.00 | KRW 24,500.00 | KRW 24,500.00 | 47,584 |
| 2026-08-14 | KRW 24,850.00 | KRW 25,100.00 | KRW 24,650.00 | KRW 24,900.00 | 39,937 |
| 2026-08-13 | KRW 24,900.00 | KRW 25,350.00 | KRW 24,600.00 | KRW 24,800.00 | 37,855 |
| 2026-08-12 | KRW 24,950.00 | KRW 25,000.00 | KRW 24,800.00 | KRW 24,850.00 | 15,672 |
| 2026-08-11 | KRW 24,800.00 | KRW 24,850.00 | KRW 24,550.00 | KRW 24,850.00 | 15,115 |
| 2026-08-10 | KRW 24,900.00 | KRW 25,000.00 | KRW 24,550.00 | KRW 24,750.00 | 35,114 |
| 2026-08-07 | KRW 25,000.00 | KRW 25,100.00 | KRW 24,600.00 | KRW 24,900.00 | 38,988 |
| 2026-08-06 | KRW 25,250.00 | KRW 25,450.00 | KRW 24,850.00 | KRW 25,000.00 | 39,281 |
| 2026-08-05 | KRW 25,350.00 | KRW 25,550.00 | KRW 25,000.00 | KRW 25,300.00 | 54,123 |
| 2026-08-04 | KRW 24,800.00 | KRW 25,050.00 | KRW 24,600.00 | KRW 25,050.00 | 33,718 |
| 2026-08-03 | KRW 25,100.00 | KRW 25,350.00 | KRW 24,500.00 | KRW 24,700.00 | 42,712 |
| 2026-07-31 | KRW 25,050.00 | KRW 25,500.00 | KRW 24,500.00 | KRW 25,250.00 | 92,242 |
| 2026-07-30 | KRW 23,500.00 | KRW 24,750.00 | KRW 23,400.00 | KRW 24,300.00 | 114,302 |
| 2026-07-29 | KRW 24,450.00 | KRW 24,500.00 | KRW 22,500.00 | KRW 23,700.00 | 169,130 |
| 2026-07-28 | KRW 24,900.00 | KRW 25,100.00 | KRW 23,650.00 | KRW 24,200.00 | 149,209 |
| 2026-07-27 | KRW 24,500.00 | KRW 25,400.00 | KRW 24,500.00 | KRW 25,200.00 | 96,507 |
| 2026-07-24 | KRW 24,950.00 | KRW 24,950.00 | KRW 24,200.00 | KRW 24,350.00 | 55,122 |
| 2026-07-23 | KRW 24,100.00 | KRW 24,900.00 | KRW 24,100.00 | KRW 24,750.00 | 30,568 |
| 2026-07-22 | KRW 24,500.00 | KRW 24,900.00 | KRW 24,000.00 | KRW 24,000.00 | 51,549 |
| 2026-07-21 | KRW 24,300.00 | KRW 24,450.00 | KRW 23,950.00 | KRW 24,200.00 | 47,781 |
| 2026-07-20 | KRW 24,750.00 | KRW 24,900.00 | KRW 24,100.00 | KRW 24,250.00 | 44,336 |
| 2026-07-16 | KRW 25,150.00 | KRW 25,350.00 | KRW 24,850.00 | KRW 24,900.00 | 28,716 |
| 2026-07-15 | KRW 24,800.00 | KRW 25,500.00 | KRW 24,800.00 | KRW 25,150.00 | 41,173 |
| 2026-07-14 | KRW 24,600.00 | KRW 24,850.00 | KRW 24,150.00 | KRW 24,500.00 | 33,600 |
| 2026-07-13 | KRW 25,100.00 | KRW 25,650.00 | KRW 24,400.00 | KRW 24,600.00 | 40,573 |
| 2026-07-10 | KRW 24,000.00 | KRW 25,250.00 | KRW 24,000.00 | KRW 25,000.00 | 41,832 |
| 2026-07-09 | KRW 24,850.00 | KRW 24,900.00 | KRW 23,800.00 | KRW 24,000.00 | 36,096 |
| 2026-07-08 | KRW 25,000.00 | KRW 25,400.00 | KRW 24,200.00 | KRW 24,500.00 | 49,000 |
| 2026-07-07 | KRW 25,800.00 | KRW 25,950.00 | KRW 24,800.00 | KRW 25,150.00 | 37,729 |
| 2026-07-06 | KRW 25,550.00 | KRW 26,350.00 | KRW 25,350.00 | KRW 25,900.00 | 69,659 |
| 2026-07-03 | KRW 24,400.00 | KRW 25,450.00 | KRW 24,350.00 | KRW 25,350.00 | 55,556 |
| 2026-07-02 | KRW 24,150.00 | KRW 24,900.00 | KRW 24,000.00 | KRW 24,000.00 | 42,664 |
| 2026-07-01 | KRW 24,000.00 | KRW 24,750.00 | KRW 24,000.00 | KRW 24,600.00 | 35,044 |
| 2026-06-30 | KRW 24,150.00 | KRW 24,300.00 | KRW 23,750.00 | KRW 23,950.00 | 37,348 |
| 2026-06-29 | KRW 23,450.00 | KRW 24,150.00 | KRW 23,250.00 | KRW 23,900.00 | 38,911 |
| 2026-06-26 | KRW 23,700.00 | KRW 23,850.00 | KRW 22,700.00 | KRW 23,450.00 | 105,156 |
| 2026-06-25 | KRW 23,400.00 | KRW 24,050.00 | KRW 23,400.00 | KRW 23,450.00 | 35,979 |
| 2026-06-24 | KRW 23,700.00 | KRW 23,700.00 | KRW 22,950.00 | KRW 23,150.00 | 47,437 |
| 2026-06-23 | KRW 24,000.00 | KRW 24,350.00 | KRW 23,150.00 | KRW 23,200.00 | 70,384 |
| 2026-06-22 | KRW 24,450.00 | KRW 24,450.00 | KRW 23,650.00 | KRW 23,850.00 | 51,283 |
| 2026-06-19 | KRW 24,800.00 | KRW 25,000.00 | KRW 24,050.00 | KRW 24,450.00 | 55,929 |
| 2026-06-18 | KRW 25,050.00 | KRW 25,150.00 | KRW 24,550.00 | KRW 24,750.00 | 49,302 |
| 2026-06-17 | KRW 25,350.00 | KRW 25,550.00 | KRW 24,975.00 | KRW 25,100.00 | 72,352 |
| 2026-06-16 | KRW 25,300.00 | KRW 25,650.00 | KRW 25,200.00 | KRW 25,300.00 | 58,333 |
| 2026-06-15 | KRW 25,300.00 | KRW 25,600.00 | KRW 25,000.00 | KRW 25,150.00 | 48,604 |
| 2026-06-12 | KRW 24,750.00 | KRW 25,100.00 | KRW 24,450.00 | KRW 24,700.00 | 48,677 |
| 2026-06-11 | KRW 23,900.00 | KRW 24,450.00 | KRW 23,550.00 | KRW 24,350.00 | 37,319 |
| 2026-06-10 | KRW 24,100.00 | KRW 24,350.00 | KRW 23,800.00 | KRW 24,050.00 | 23 |
| 2026-06-09 | KRW 23,850.00 | KRW 24,550.00 | KRW 23,500.00 | KRW 24,150.00 | 54,156 |
| 2026-06-08 | KRW 24,250.00 | KRW 24,500.00 | KRW 23,500.00 | KRW 23,500.00 | 99,971 |
| 2026-06-05 | KRW 25,500.00 | KRW 26,000.00 | KRW 24,800.00 | KRW 24,850.00 | 84,999 |
| 2026-06-04 | KRW 24,800.00 | KRW 25,500.00 | KRW 24,700.00 | KRW 25,400.00 | 69,665 |
| 2026-06-02 | KRW 25,000.00 | KRW 25,000.00 | KRW 24,050.00 | KRW 24,800.00 | 67,581 |
| 2026-06-01 | KRW 24,600.00 | KRW 25,200.00 | KRW 24,000.00 | KRW 24,750.00 | 96,885 |
| 2026-05-29 | KRW 24,950.00 | KRW 25,100.00 | KRW 23,950.00 | KRW 24,600.00 | 98,988 |
| 2026-05-28 | KRW 25,250.00 | KRW 25,250.00 | KRW 24,250.00 | KRW 24,900.00 | 76,151 |
| 2026-05-27 | KRW 25,550.00 | KRW 25,650.00 | KRW 25,000.00 | KRW 25,200.00 | 79,603 |
| 2026-05-26 | KRW 26,050.00 | KRW 26,450.00 | KRW 25,300.00 | KRW 25,400.00 | 73,036 |
| 2026-05-22 | KRW 25,850.00 | KRW 26,150.00 | KRW 25,650.00 | KRW 25,900.00 | 48,432 |
| 2026-05-21 | KRW 25,150.00 | KRW 25,800.00 | KRW 25,150.00 | KRW 25,650.00 | 56,794 |
| 2026-05-20 | KRW 25,150.00 | KRW 25,350.00 | KRW 24,600.00 | KRW 24,800.00 | 65,160 |
| 2026-05-19 | KRW 25,600.00 | KRW 25,700.00 | KRW 24,750.00 | KRW 25,150.00 | 77,953 |
| 2026-05-18 | KRW 25,950.00 | KRW 26,100.00 | KRW 25,250.00 | KRW 25,600.00 | 99,279 |
| 2026-05-15 | KRW 27,050.00 | KRW 27,450.00 | KRW 25,800.00 | KRW 26,150.00 | 88,271 |
| 2026-05-14 | KRW 26,900.00 | KRW 27,050.00 | KRW 26,450.00 | KRW 26,900.00 | 78,846 |
| 2026-05-13 | KRW 27,000.00 | KRW 27,000.00 | KRW 26,350.00 | KRW 26,900.00 | 69,383 |
| 2026-05-12 | KRW 27,800.00 | KRW 27,950.00 | KRW 26,350.00 | KRW 27,100.00 | 103,594 |
| 2026-05-11 | KRW 28,450.00 | KRW 28,750.00 | KRW 27,500.00 | KRW 27,650.00 | 80,071 |
| 2026-05-08 | KRW 28,200.00 | KRW 28,800.00 | KRW 27,700.00 | KRW 28,250.00 | 71,971 |
| 2026-05-07 | KRW 29,200.00 | KRW 29,200.00 | KRW 28,400.00 | KRW 28,400.00 | 106,359 |
| 2026-05-06 | KRW 29,150.00 | KRW 29,300.00 | KRW 28,400.00 | KRW 29,200.00 | 164,615 |
| 2026-05-04 | KRW 27,900.00 | KRW 28,400.00 | KRW 26,750.00 | KRW 28,200.00 | 172,175 |
| 2026-04-30 | KRW 27,850.00 | KRW 27,850.00 | KRW 26,850.00 | KRW 27,200.00 | 71,805 |
| 2026-04-29 | KRW 28,000.00 | KRW 28,100.00 | KRW 27,500.00 | KRW 27,800.00 | 44,490 |
| 2026-04-28 | KRW 28,200.00 | KRW 28,300.00 | KRW 27,900.00 | KRW 28,050.00 | 45,598 |
| 2026-04-27 | KRW 28,250.00 | KRW 29,750.00 | KRW 27,300.00 | KRW 28,100.00 | 115,184 |
| 2026-04-24 | KRW 28,000.00 | KRW 28,250.00 | KRW 27,100.00 | KRW 27,800.00 | 84,589 |
| 2026-04-23 | KRW 27,900.00 | KRW 27,950.00 | KRW 26,950.00 | KRW 27,550.00 | 48,696 |
| 2026-04-22 | KRW 27,550.00 | KRW 27,800.00 | KRW 27,350.00 | KRW 27,600.00 | 61,081 |
| 2026-04-21 | KRW 27,200.00 | KRW 27,850.00 | KRW 27,000.00 | KRW 27,550.00 | 98,370 |
| 2026-04-20 | KRW 27,250.00 | KRW 27,350.00 | KRW 26,800.00 | KRW 27,200.00 | 81,925 |
| 2026-04-17 | KRW 27,200.00 | KRW 27,250.00 | KRW 26,800.00 | KRW 27,250.00 | 56,881 |
| 2026-04-16 | KRW 27,000.00 | KRW 27,400.00 | KRW 27,000.00 | KRW 27,200.00 | 42,911 |
| 2026-04-15 | KRW 27,000.00 | KRW 27,150.00 | KRW 26,800.00 | KRW 27,000.00 | 79,765 |
| 2026-04-14 | KRW 25,400.00 | KRW 26,650.00 | KRW 25,400.00 | KRW 26,600.00 | 144,586 |
| 2026-04-13 | KRW 25,200.00 | KRW 25,350.00 | KRW 24,775.00 | KRW 25,100.00 | 39,791 |
| 2026-04-10 | KRW 25,200.00 | KRW 25,650.00 | KRW 25,200.00 | KRW 25,300.00 | 58,706 |
| 2026-04-09 | KRW 25,300.00 | KRW 25,600.00 | KRW 24,850.00 | KRW 25,200.00 | 68,770 |
| 2026-04-08 | KRW 24,600.00 | KRW 25,550.00 | KRW 24,550.00 | KRW 25,400.00 | 87,949 |
| 2026-04-07 | KRW 24,050.00 | KRW 24,300.00 | KRW 23,800.00 | KRW 24,050.00 | 39,173 |
| 2026-04-06 | KRW 24,000.00 | KRW 24,400.00 | KRW 23,750.00 | KRW 24,000.00 | 30,125 |
| 2026-04-03 | KRW 24,300.00 | KRW 24,500.00 | KRW 23,950.00 | KRW 24,000.00 | 46,268 |
| 2026-04-02 | KRW 24,600.00 | KRW 25,050.00 | KRW 23,650.00 | KRW 23,900.00 | 101,309 |
| 2026-04-01 | KRW 25,000.00 | KRW 25,200.00 | KRW 24,500.00 | KRW 24,950.00 | 89,233 |
| 2026-03-31 | KRW 24,650.00 | KRW 25,000.00 | KRW 24,150.00 | KRW 24,200.00 | 83,793 |
| 2026-03-30 | KRW 25,200.00 | KRW 25,800.00 | KRW 24,850.00 | KRW 25,000.00 | 176,767 |
| 2026-03-27 | KRW 26,650.00 | KRW 27,450.00 | KRW 26,200.00 | KRW 27,150.00 | 213,205 |
| 2026-03-26 | KRW 27,200.00 | KRW 27,400.00 | KRW 26,800.00 | KRW 26,950.00 | 152,990 |
| 2026-03-25 | KRW 26,900.00 | KRW 27,500.00 | KRW 26,700.00 | KRW 27,200.00 | 137,509 |
| 2026-03-24 | KRW 26,950.00 | KRW 26,950.00 | KRW 26,250.00 | KRW 26,600.00 | 101,083 |
| 2026-03-23 | KRW 27,000.00 | KRW 27,000.00 | KRW 26,250.00 | KRW 26,400.00 | 111,292 |
| 2026-03-20 | KRW 26,550.00 | KRW 27,550.00 | KRW 26,550.00 | KRW 27,350.00 | 107,818 |
| 2026-03-19 | KRW 26,200.00 | KRW 26,850.00 | KRW 26,200.00 | KRW 26,550.00 | 64,542 |
| 2026-03-18 | KRW 26,600.00 | KRW 26,900.00 | KRW 26,500.00 | KRW 26,900.00 | 99,041 |
| 2026-03-17 | KRW 26,450.00 | KRW 26,500.00 | KRW 26,150.00 | KRW 26,500.00 | 77,029 |
| 2026-03-16 | KRW 25,950.00 | KRW 26,250.00 | KRW 25,700.00 | KRW 26,150.00 | 74,090 |
| 2026-03-13 | KRW 26,100.00 | KRW 26,250.00 | KRW 25,500.00 | KRW 25,950.00 | 75,951 |
| 2026-03-12 | KRW 25,900.00 | KRW 26,350.00 | KRW 25,600.00 | KRW 26,200.00 | 62,325 |
| 2026-03-11 | KRW 25,050.00 | KRW 26,150.00 | KRW 25,000.00 | KRW 25,900.00 | 97,068 |
| 2026-03-10 | KRW 25,050.00 | KRW 25,100.00 | KRW 24,500.00 | KRW 24,500.00 | 103,982 |
| 2026-03-09 | KRW 23,600.00 | KRW 24,150.00 | KRW 22,250.00 | KRW 23,850.00 | 215,373 |
| 2026-03-06 | KRW 23,750.00 | KRW 25,000.00 | KRW 23,750.00 | KRW 24,950.00 | 93,143 |
| 2026-03-05 | KRW 24,400.00 | KRW 24,600.00 | KRW 23,100.00 | KRW 24,450.00 | 134,112 |
| 2026-03-04 | KRW 23,000.00 | KRW 24,150.00 | KRW 22,000.00 | KRW 22,050.00 | 393,934 |
| 2026-03-03 | KRW 24,900.00 | KRW 25,550.00 | KRW 24,600.00 | KRW 24,700.00 | 155,030 |
| 2026-02-27 | KRW 26,200.00 | KRW 26,200.00 | KRW 25,250.00 | KRW 25,600.00 | 84,187 |
| 2026-02-26 | KRW 26,150.00 | KRW 26,500.00 | KRW 25,550.00 | KRW 26,350.00 | 87,477 |
| 2026-02-25 | KRW 26,500.00 | KRW 26,650.00 | KRW 26,000.00 | KRW 26,150.00 | 106,937 |
| 2026-02-24 | KRW 26,500.00 | KRW 26,850.00 | KRW 25,500.00 | KRW 26,300.00 | 240,434 |
| 2026-02-23 | KRW 29,400.00 | KRW 29,700.00 | KRW 27,100.00 | KRW 27,600.00 | 215,803 |
| 2026-02-20 | KRW 30,600.00 | KRW 31,000.00 | KRW 28,600.00 | KRW 29,000.00 | 323,035 |
| 2026-02-19 | KRW 29,250.00 | KRW 29,300.00 | KRW 28,000.00 | KRW 28,950.00 | 190,577 |
| 2026-02-13 | KRW 25,600.00 | KRW 27,200.00 | KRW 25,300.00 | KRW 26,400.00 | 197,061 |
| 2026-02-12 | KRW 24,450.00 | KRW 25,350.00 | KRW 24,450.00 | KRW 25,100.00 | 102,846 |
| 2026-02-11 | KRW 24,000.00 | KRW 24,450.00 | KRW 23,600.00 | KRW 24,450.00 | 87,599 |
| 2026-02-10 | KRW 22,900.00 | KRW 23,875.00 | KRW 22,900.00 | KRW 23,650.00 | 144,146 |
| 2026-02-09 | KRW 22,650.00 | KRW 23,100.00 | KRW 22,650.00 | KRW 22,700.00 | 60,784 |
| 2026-02-06 | KRW 22,000.00 | KRW 22,450.00 | KRW 21,100.00 | KRW 22,300.00 | 64,680 |
| 2026-02-05 | KRW 22,750.00 | KRW 23,000.00 | KRW 22,300.00 | KRW 22,550.00 | 63,054 |
| 2026-02-04 | KRW 22,800.00 | KRW 22,950.00 | KRW 22,100.00 | KRW 22,900.00 | 45,023 |
| 2026-02-03 | KRW 22,100.00 | KRW 22,850.00 | KRW 22,000.00 | KRW 22,550.00 | 97,209 |
| 2026-02-02 | KRW 22,850.00 | KRW 22,850.00 | KRW 21,550.00 | KRW 21,700.00 | 116,319 |
| 2026-01-30 | KRW 22,650.00 | KRW 23,200.00 | KRW 22,450.00 | KRW 22,900.00 | 118,574 |
| 2026-01-29 | KRW 22,250.00 | KRW 22,700.00 | KRW 21,600.00 | KRW 22,650.00 | 145,563 |
| 2026-01-28 | KRW 22,000.00 | KRW 22,300.00 | KRW 21,950.00 | KRW 22,250.00 | 72,598 |
| 2026-01-27 | KRW 21,500.00 | KRW 21,950.00 | KRW 21,250.00 | KRW 21,850.00 | 64,788 |
| 2026-01-26 | KRW 21,450.00 | KRW 21,550.00 | KRW 21,200.00 | KRW 21,400.00 | 55,202 |
| 2026-01-23 | KRW 20,600.00 | KRW 21,600.00 | KRW 20,600.00 | KRW 21,450.00 | 145,967 |
| 2026-01-22 | KRW 20,550.00 | KRW 20,950.00 | KRW 20,500.00 | KRW 20,600.00 | 76,058 |
| 2026-01-21 | KRW 20,500.00 | KRW 20,500.00 | KRW 20,050.00 | KRW 20,350.00 | 77,123 |
| 2026-01-20 | KRW 20,250.00 | KRW 20,700.00 | KRW 20,200.00 | KRW 20,650.00 | 104,813 |
| 2026-01-19 | KRW 20,100.00 | KRW 20,250.00 | KRW 20,000.00 | KRW 20,200.00 | 55,341 |
| 2026-01-16 | KRW 19,900.00 | KRW 20,050.00 | KRW 19,860.00 | KRW 20,050.00 | 66,739 |
| 2026-01-15 | KRW 19,620.00 | KRW 19,870.00 | KRW 19,620.00 | KRW 19,860.00 | 60,990 |
| 2026-01-14 | KRW 19,540.00 | KRW 19,670.00 | KRW 19,520.00 | KRW 19,670.00 | 52,120 |
| 2026-01-13 | KRW 19,490.00 | KRW 19,610.00 | KRW 19,460.00 | KRW 19,590.00 | 38,478 |
| 2026-01-12 | KRW 19,530.00 | KRW 19,610.00 | KRW 19,410.00 | KRW 19,460.00 | 57,708 |
| 2026-01-09 | KRW 19,500.00 | KRW 19,540.00 | KRW 19,380.00 | KRW 19,530.00 | 39,118 |
| 2026-01-08 | KRW 19,650.00 | KRW 19,650.00 | KRW 19,370.00 | KRW 19,400.00 | 58,640 |
| 2026-01-07 | KRW 19,930.00 | KRW 19,950.00 | KRW 19,580.00 | KRW 19,660.00 | 56,072 |
| 2026-01-06 | KRW 19,550.00 | KRW 19,990.00 | KRW 19,510.00 | KRW 19,930.00 | 83,285 |
| 2026-01-05 | KRW 19,500.00 | KRW 19,590.00 | KRW 19,350.00 | KRW 19,550.00 | 53,959 |
| 2026-01-02 | KRW 19,570.00 | KRW 19,590.00 | KRW 19,370.00 | KRW 19,500.00 | 72,743 |
| 2025-12-30 | KRW 19,690.00 | KRW 19,710.00 | KRW 19,560.00 | KRW 19,570.00 | 29,654 |
| 2025-12-29 | KRW 19,670.00 | KRW 19,740.00 | KRW 19,380.00 | KRW 19,700.00 | 51,517 |
| 2025-12-26 | KRW 19,700.00 | KRW 19,770.00 | KRW 19,650.00 | KRW 19,670.00 | 51,830 |
| 2025-12-24 | KRW 19,500.00 | KRW 19,690.00 | KRW 19,480.00 | KRW 19,680.00 | 51,463 |
| 2025-12-23 | KRW 19,490.00 | KRW 19,540.00 | KRW 19,400.00 | KRW 19,500.00 | 35,731 |
| 2025-12-22 | KRW 19,400.00 | KRW 19,570.00 | KRW 19,400.00 | KRW 19,410.00 | 40,948 |
| 2025-12-19 | KRW 19,220.00 | KRW 19,440.00 | KRW 19,200.00 | KRW 19,400.00 | 33,770 |
| 2025-12-18 | KRW 19,290.00 | KRW 19,290.00 | KRW 19,110.00 | KRW 19,170.00 | 55,450 |
| 2025-12-17 | KRW 19,490.00 | KRW 19,490.00 | KRW 19,260.00 | KRW 19,290.00 | 45,939 |
| 2025-12-16 | KRW 19,530.00 | KRW 19,530.00 | KRW 19,320.00 | KRW 19,350.00 | 53,101 |
| 2025-12-15 | KRW 19,570.00 | KRW 19,570.00 | KRW 19,400.00 | KRW 19,460.00 | 29,199 |
| 2025-12-12 | KRW 19,430.00 | KRW 19,630.00 | KRW 19,410.00 | KRW 19,610.00 | 42,415 |
| 2025-12-11 | KRW 19,480.00 | KRW 19,590.00 | KRW 19,380.00 | KRW 19,430.00 | 38,505 |
| 2025-12-10 | KRW 19,610.00 | KRW 19,610.00 | KRW 19,430.00 | KRW 19,460.00 | 18,450 |
| 2025-12-09 | KRW 19,680.00 | KRW 19,680.00 | KRW 19,420.00 | KRW 19,550.00 | 26,793 |
| 2025-12-08 | KRW 19,760.00 | KRW 19,760.00 | KRW 19,550.00 | KRW 19,550.00 | 38,684 |
| 2025-12-05 | KRW 19,600.00 | KRW 19,680.00 | KRW 19,510.00 | KRW 19,680.00 | 36,596 |
| 2025-12-04 | KRW 19,570.00 | KRW 19,600.00 | KRW 19,450.00 | KRW 19,580.00 | 30,234 |
| 2025-12-03 | KRW 19,450.00 | KRW 19,650.00 | KRW 19,380.00 | KRW 19,570.00 | 58,673 |
| 2025-12-02 | KRW 19,100.00 | KRW 19,470.00 | KRW 19,040.00 | KRW 19,450.00 | 100,411 |
| 2025-12-01 | KRW 19,040.00 | KRW 19,080.00 | KRW 18,860.00 | KRW 18,970.00 | 34,977 |
| 2025-11-28 | KRW 19,090.00 | KRW 19,090.00 | KRW 18,900.00 | KRW 18,970.00 | 20,944 |
| 2025-11-27 | KRW 18,970.00 | KRW 19,050.00 | KRW 18,890.00 | KRW 18,970.00 | 48,138 |
| 2025-11-26 | KRW 18,670.00 | KRW 18,970.00 | KRW 18,650.00 | KRW 18,960.00 | 40,815 |
| 2025-11-25 | KRW 18,800.00 | KRW 18,870.00 | KRW 18,520.00 | KRW 18,620.00 | 41,495 |
| 2025-11-24 | KRW 18,900.00 | KRW 18,940.00 | KRW 18,680.00 | KRW 18,760.00 | 31,915 |
| 2025-11-21 | KRW 18,730.00 | KRW 18,890.00 | KRW 18,610.00 | KRW 18,800.00 | 53,933 |
| 2025-11-20 | KRW 18,800.00 | KRW 19,100.00 | KRW 18,780.00 | KRW 18,970.00 | 56,936 |
| 2025-11-19 | KRW 18,700.00 | KRW 18,870.00 | KRW 18,450.00 | KRW 18,710.00 | 53,403 |
| 2025-11-18 | KRW 18,910.00 | KRW 18,990.00 | KRW 18,460.00 | KRW 18,580.00 | 67,034 |
| 2025-11-17 | KRW 19,150.00 | KRW 19,180.00 | KRW 18,920.00 | KRW 19,030.00 | 49,826 |
| 2025-11-14 | KRW 19,350.00 | KRW 19,410.00 | KRW 18,960.00 | KRW 19,000.00 | 83,894 |
| 2025-11-13 | KRW 19,650.00 | KRW 19,690.00 | KRW 19,340.00 | KRW 19,490.00 | 50,584 |
| 2025-11-12 | KRW 19,050.00 | KRW 19,600.00 | KRW 18,940.00 | KRW 19,520.00 | 193,336 |
| 2025-11-11 | KRW 18,950.00 | KRW 19,200.00 | KRW 18,780.00 | KRW 18,860.00 | 94,549 |
| 2025-11-10 | KRW 18,220.00 | KRW 19,210.00 | KRW 18,100.00 | KRW 19,070.00 | 193,119 |
| 2025-11-07 | KRW 18,290.00 | KRW 18,360.00 | KRW 17,820.00 | KRW 18,050.00 | 98,196 |
| 2025-11-06 | KRW 18,010.00 | KRW 18,410.00 | KRW 17,890.00 | KRW 18,360.00 | 89,923 |
| 2025-11-05 | KRW 18,100.00 | KRW 18,100.00 | KRW 17,620.00 | KRW 17,920.00 | 102,694 |
| 2025-11-04 | KRW 18,460.00 | KRW 18,460.00 | KRW 18,070.00 | KRW 18,100.00 | 100,204 |
| 2025-11-03 | KRW 18,320.00 | KRW 18,620.00 | KRW 18,250.00 | KRW 18,460.00 | 114,005 |
| 2025-10-31 | KRW 18,100.00 | KRW 18,480.00 | KRW 18,060.00 | KRW 18,320.00 | 92,342 |
| 2025-10-30 | KRW 18,050.00 | KRW 18,520.00 | KRW 18,000.00 | KRW 18,050.00 | 101,686 |
| 2025-10-29 | KRW 18,360.00 | KRW 18,360.00 | KRW 17,940.00 | KRW 18,050.00 | 138,857 |
| 2025-10-28 | KRW 18,460.00 | KRW 18,480.00 | KRW 18,200.00 | KRW 18,360.00 | 85,328 |
| 2025-10-27 | KRW 18,660.00 | KRW 18,850.00 | KRW 18,480.00 | KRW 18,480.00 | 122,952 |
| 2025-10-24 | KRW 18,500.00 | KRW 18,760.00 | KRW 18,450.00 | KRW 18,540.00 | 53,689 |
| 2025-10-23 | KRW 18,690.00 | KRW 18,690.00 | KRW 18,420.00 | KRW 18,420.00 | 58,309 |
| 2025-10-22 | KRW 18,680.00 | KRW 18,710.00 | KRW 18,350.00 | KRW 18,700.00 | 57,686 |
| 2025-10-21 | KRW 18,950.00 | KRW 18,990.00 | KRW 18,720.00 | KRW 18,750.00 | 147,822 |
| 2025-10-20 | KRW 17,980.00 | KRW 18,900.00 | KRW 17,870.00 | KRW 18,900.00 | 168,726 |
| 2025-10-17 | KRW 18,080.00 | KRW 18,090.00 | KRW 17,900.00 | KRW 17,980.00 | 45,713 |
| 2025-10-16 | KRW 17,810.00 | KRW 18,300.00 | KRW 17,800.00 | KRW 18,080.00 | 72,399 |
| 2025-10-15 | KRW 17,560.00 | KRW 17,850.00 | KRW 17,560.00 | KRW 17,800.00 | 73,625 |
| 2025-10-14 | KRW 17,620.00 | KRW 17,830.00 | KRW 17,520.00 | KRW 17,560.00 | 61,128 |
| 2025-10-13 | KRW 17,680.00 | KRW 17,680.00 | KRW 17,400.00 | KRW 17,560.00 | 73,036 |
| 2025-10-10 | KRW 17,990.00 | KRW 18,070.00 | KRW 17,480.00 | KRW 17,790.00 | 78,208 |