Korea Circuit Co., Ltd. (007810) Price History
Daily open, high, low, close and volume for Korea Circuit Co., Ltd. (007810) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 89,000.00 | KRW 89,700.00 | KRW 86,300.00 | KRW 88,100.00 | 414,375 |
| 2026-10-07 | KRW 85,300.00 | KRW 90,000.00 | KRW 83,800.00 | KRW 88,400.00 | 720,927 |
| 2026-10-06 | KRW 84,500.00 | KRW 90,000.00 | KRW 83,400.00 | KRW 88,700.00 | 646,176 |
| 2026-10-02 | KRW 82,600.00 | KRW 87,800.00 | KRW 79,000.00 | KRW 82,400.00 | 935,221 |
| 2026-10-01 | KRW 73,200.00 | KRW 79,500.00 | KRW 72,600.00 | KRW 79,000.00 | 626,669 |
| 2026-09-30 | KRW 74,600.00 | KRW 75,300.00 | KRW 72,300.00 | KRW 74,300.00 | 396,774 |
| 2026-09-29 | KRW 69,100.00 | KRW 74,700.00 | KRW 68,400.00 | KRW 74,100.00 | 1,370,761 |
| 2026-09-28 | KRW 66,400.00 | KRW 71,500.00 | KRW 65,500.00 | KRW 69,000.00 | 1,767,464 |
| 2026-09-23 | KRW 66,000.00 | KRW 66,200.00 | KRW 62,200.00 | KRW 65,100.00 | 694,870 |
| 2026-09-22 | KRW 60,800.00 | KRW 67,900.00 | KRW 59,700.00 | KRW 65,600.00 | 2,974,905 |
| 2026-09-21 | KRW 52,400.00 | KRW 52,700.00 | KRW 51,300.00 | KRW 52,300.00 | 119,599 |
| 2026-09-18 | KRW 53,300.00 | KRW 53,300.00 | KRW 51,400.00 | KRW 52,500.00 | 493,823 |
| 2026-09-17 | KRW 51,000.00 | KRW 52,700.00 | KRW 50,300.00 | KRW 51,900.00 | 131,609 |
| 2026-09-16 | KRW 49,700.00 | KRW 50,900.00 | KRW 48,650.00 | KRW 50,900.00 | 127,645 |
| 2026-09-15 | KRW 49,000.00 | KRW 51,100.00 | KRW 48,450.00 | KRW 49,500.00 | 142,989 |
| 2026-09-14 | KRW 51,600.00 | KRW 52,000.00 | KRW 49,750.00 | KRW 49,750.00 | 200,280 |
| 2026-09-11 | KRW 50,900.00 | KRW 51,600.00 | KRW 50,300.00 | KRW 51,100.00 | 82,856 |
| 2026-09-10 | KRW 51,900.00 | KRW 53,100.00 | KRW 50,600.00 | KRW 52,600.00 | 125,479 |
| 2026-09-09 | KRW 51,000.00 | KRW 53,800.00 | KRW 51,000.00 | KRW 52,400.00 | 196,475 |
| 2026-09-08 | KRW 53,000.00 | KRW 53,900.00 | KRW 50,900.00 | KRW 51,000.00 | 130,459 |
| 2026-09-07 | KRW 53,000.00 | KRW 53,700.00 | KRW 52,100.00 | KRW 52,200.00 | 180,959 |
| 2026-09-04 | KRW 52,100.00 | KRW 52,400.00 | KRW 49,700.00 | KRW 51,000.00 | 305,348 |
| 2026-09-03 | KRW 57,600.00 | KRW 58,100.00 | KRW 50,800.00 | KRW 51,400.00 | 391,253 |
| 2026-09-02 | KRW 56,500.00 | KRW 59,300.00 | KRW 56,200.00 | KRW 57,300.00 | 215,460 |
| 2026-09-01 | KRW 60,700.00 | KRW 60,700.00 | KRW 58,500.00 | KRW 59,400.00 | 144,443 |
| 2026-08-31 | KRW 57,600.00 | KRW 61,500.00 | KRW 56,000.00 | KRW 61,300.00 | 440,395 |
| 2026-08-28 | KRW 61,100.00 | KRW 63,300.00 | KRW 59,400.00 | KRW 60,100.00 | 210,540 |
| 2026-08-27 | KRW 61,500.00 | KRW 62,200.00 | KRW 59,700.00 | KRW 60,900.00 | 327,986 |
| 2026-08-26 | KRW 58,200.00 | KRW 61,400.00 | KRW 57,200.00 | KRW 58,300.00 | 294,851 |
| 2026-08-25 | KRW 53,200.00 | KRW 58,000.00 | KRW 51,600.00 | KRW 57,600.00 | 315,755 |
| 2026-08-24 | KRW 55,500.00 | KRW 57,700.00 | KRW 54,500.00 | KRW 55,300.00 | 257,914 |
| 2026-08-21 | KRW 60,000.00 | KRW 60,000.00 | KRW 54,400.00 | KRW 54,600.00 | 440,944 |
| 2026-08-20 | KRW 63,000.00 | KRW 63,500.00 | KRW 60,100.00 | KRW 61,600.00 | 213,831 |
| 2026-08-19 | KRW 60,800.00 | KRW 67,600.00 | KRW 58,900.00 | KRW 60,700.00 | 477,165 |
| 2026-08-18 | KRW 61,800.00 | KRW 73,200.00 | KRW 60,600.00 | KRW 65,400.00 | 907,808 |
| 2026-08-14 | KRW 68,400.00 | KRW 69,600.00 | KRW 62,500.00 | KRW 63,100.00 | 371,274 |
| 2026-08-13 | KRW 66,400.00 | KRW 70,400.00 | KRW 64,100.00 | KRW 66,400.00 | 397,757 |
| 2026-08-12 | KRW 62,000.00 | KRW 64,300.00 | KRW 59,800.00 | KRW 63,400.00 | 412,108 |
| 2026-08-11 | KRW 57,900.00 | KRW 61,300.00 | KRW 56,100.00 | KRW 58,900.00 | 261,229 |
| 2026-08-10 | KRW 57,200.00 | KRW 60,800.00 | KRW 56,000.00 | KRW 59,100.00 | 367,197 |
| 2026-08-07 | KRW 55,700.00 | KRW 57,400.00 | KRW 53,600.00 | KRW 55,700.00 | 289,694 |
| 2026-08-06 | KRW 56,700.00 | KRW 58,400.00 | KRW 54,400.00 | KRW 55,600.00 | 517,605 |
| 2026-08-05 | KRW 53,400.00 | KRW 57,100.00 | KRW 50,800.00 | KRW 55,400.00 | 555,243 |
| 2026-08-04 | KRW 48,000.00 | KRW 49,300.00 | KRW 46,200.00 | KRW 48,200.00 | 323,276 |
| 2026-08-03 | KRW 45,300.00 | KRW 47,700.00 | KRW 44,400.00 | KRW 45,950.00 | 312,947 |
| 2026-07-31 | KRW 43,500.00 | KRW 48,025.00 | KRW 43,150.00 | KRW 46,450.00 | 544,933 |
| 2026-07-30 | KRW 39,050.00 | KRW 42,400.00 | KRW 37,900.00 | KRW 38,500.00 | 384,264 |
| 2026-07-29 | KRW 47,500.00 | KRW 48,750.00 | KRW 37,600.00 | KRW 42,650.00 | 503,545 |
| 2026-07-28 | KRW 52,400.00 | KRW 53,300.00 | KRW 46,800.00 | KRW 47,300.00 | 262,694 |
| 2026-07-27 | KRW 57,900.00 | KRW 59,000.00 | KRW 54,900.00 | KRW 56,600.00 | 151,056 |
| 2026-07-24 | KRW 63,500.00 | KRW 63,500.00 | KRW 55,700.00 | KRW 57,100.00 | 357,995 |
| 2026-07-23 | KRW 64,700.00 | KRW 67,500.00 | KRW 61,300.00 | KRW 64,100.00 | 243,072 |
| 2026-07-22 | KRW 71,200.00 | KRW 71,200.00 | KRW 63,700.00 | KRW 63,900.00 | 193,151 |
| 2026-07-21 | KRW 67,100.00 | KRW 67,500.00 | KRW 62,300.00 | KRW 66,000.00 | 129,970 |
| 2026-07-20 | KRW 67,800.00 | KRW 73,000.00 | KRW 64,500.00 | KRW 65,900.00 | 165,383 |
| 2026-07-16 | KRW 73,900.00 | KRW 74,600.00 | KRW 69,300.00 | KRW 70,300.00 | 186,280 |
| 2026-07-15 | KRW 74,000.00 | KRW 78,800.00 | KRW 71,300.00 | KRW 77,400.00 | 361,631 |
| 2026-07-14 | KRW 69,000.00 | KRW 71,200.00 | KRW 63,000.00 | KRW 67,900.00 | 191,345 |
| 2026-07-13 | KRW 73,500.00 | KRW 79,100.00 | KRW 67,900.00 | KRW 69,800.00 | 352,874 |
| 2026-07-10 | KRW 72,900.00 | KRW 76,200.00 | KRW 70,200.00 | KRW 73,800.00 | 537,120 |
| 2026-07-09 | KRW 66,000.00 | KRW 75,600.00 | KRW 66,000.00 | KRW 70,100.00 | 439,504 |
| 2026-07-08 | KRW 65,900.00 | KRW 71,000.00 | KRW 64,300.00 | KRW 64,800.00 | 327,786 |
| 2026-07-07 | KRW 73,500.00 | KRW 76,300.00 | KRW 65,600.00 | KRW 68,900.00 | 410,524 |
| 2026-07-06 | KRW 79,200.00 | KRW 79,800.00 | KRW 70,500.00 | KRW 75,100.00 | 332,504 |
| 2026-07-03 | KRW 80,200.00 | KRW 80,800.00 | KRW 72,100.00 | KRW 80,200.00 | 293,560 |
| 2026-07-02 | KRW 85,400.00 | KRW 85,400.00 | KRW 78,500.00 | KRW 80,200.00 | 283,414 |
| 2026-07-01 | KRW 96,100.00 | KRW 96,400.00 | KRW 85,800.00 | KRW 90,100.00 | 563,462 |
| 2026-06-30 | KRW 90,200.00 | KRW 97,400.00 | KRW 85,100.00 | KRW 95,500.00 | 366,813 |
| 2026-06-29 | KRW 91,100.00 | KRW 91,200.00 | KRW 83,400.00 | KRW 87,600.00 | 471,841 |
| 2026-06-26 | KRW 94,100.00 | KRW 99,800.00 | KRW 88,100.00 | KRW 91,200.00 | 351,141 |
| 2026-06-25 | KRW 104,000.00 | KRW 105,000.00 | KRW 92,800.00 | KRW 95,000.00 | 259,450 |
| 2026-06-24 | KRW 101,700.00 | KRW 105,500.00 | KRW 94,600.00 | KRW 98,500.00 | 439,250 |
| 2026-06-23 | KRW 116,900.00 | KRW 117,600.00 | KRW 99,300.00 | KRW 101,400.00 | 482,978 |
| 2026-06-22 | KRW 115,700.00 | KRW 126,000.00 | KRW 111,600.00 | KRW 115,600.00 | 402,541 |
| 2026-06-19 | KRW 138,100.00 | KRW 139,500.00 | KRW 113,700.00 | KRW 119,100.00 | 546,811 |
| 2026-06-18 | KRW 140,500.00 | KRW 144,800.00 | KRW 133,400.00 | KRW 136,000.00 | 308,553 |
| 2026-06-17 | KRW 131,900.00 | KRW 142,900.00 | KRW 126,500.00 | KRW 141,900.00 | 274,862 |
| 2026-06-16 | KRW 139,600.00 | KRW 139,700.00 | KRW 126,900.00 | KRW 131,900.00 | 277,293 |
| 2026-06-15 | KRW 139,000.00 | KRW 146,400.00 | KRW 135,000.00 | KRW 136,800.00 | 233,051 |
| 2026-06-12 | KRW 141,800.00 | KRW 148,300.00 | KRW 133,100.00 | KRW 134,400.00 | 645,288 |
| 2026-06-11 | KRW 115,500.00 | KRW 143,800.00 | KRW 110,500.00 | KRW 139,200.00 | 693,561 |
| 2026-06-10 | KRW 117,200.00 | KRW 125,500.00 | KRW 112,900.00 | KRW 115,700.00 | 27 |
| 2026-06-09 | KRW 113,300.00 | KRW 123,000.00 | KRW 105,900.00 | KRW 120,300.00 | 448,757 |
| 2026-06-08 | KRW 101,600.00 | KRW 111,100.00 | KRW 101,000.00 | KRW 105,600.00 | 284,442 |
| 2026-06-05 | KRW 113,600.00 | KRW 122,300.00 | KRW 108,300.00 | KRW 117,700.00 | 428,798 |
| 2026-06-04 | KRW 109,000.00 | KRW 128,800.00 | KRW 108,000.00 | KRW 122,300.00 | 561,042 |
| 2026-06-02 | KRW 119,000.00 | KRW 119,000.00 | KRW 90,300.00 | KRW 109,000.00 | 621,357 |
| 2026-06-01 | KRW 120,000.00 | KRW 123,100.00 | KRW 110,000.00 | KRW 119,600.00 | 312,316 |
| 2026-05-29 | KRW 118,900.00 | KRW 120,900.00 | KRW 112,700.00 | KRW 119,300.00 | 380,138 |
| 2026-05-28 | KRW 107,000.00 | KRW 112,500.00 | KRW 96,900.00 | KRW 112,000.00 | 387,897 |
| 2026-05-27 | KRW 114,100.00 | KRW 119,700.00 | KRW 104,800.00 | KRW 110,200.00 | 396,691 |
| 2026-05-26 | KRW 103,600.00 | KRW 117,000.00 | KRW 103,600.00 | KRW 110,200.00 | 502,912 |
| 2026-05-22 | KRW 96,200.00 | KRW 104,400.00 | KRW 95,500.00 | KRW 100,700.00 | 255,995 |
| 2026-05-21 | KRW 91,100.00 | KRW 99,500.00 | KRW 91,000.00 | KRW 96,200.00 | 398,745 |
| 2026-05-20 | KRW 81,700.00 | KRW 91,200.00 | KRW 81,700.00 | KRW 89,500.00 | 636,892 |
| 2026-05-19 | KRW 80,000.00 | KRW 81,600.00 | KRW 72,300.00 | KRW 80,800.00 | 458,970 |
| 2026-05-18 | KRW 87,000.00 | KRW 87,900.00 | KRW 78,100.00 | KRW 82,500.00 | 518,308 |
| 2026-05-15 | KRW 98,200.00 | KRW 101,600.00 | KRW 83,000.00 | KRW 91,000.00 | 297,905 |
| 2026-05-14 | KRW 101,400.00 | KRW 101,500.00 | KRW 96,200.00 | KRW 98,000.00 | 285,214 |
| 2026-05-13 | KRW 94,700.00 | KRW 104,500.00 | KRW 93,800.00 | KRW 103,900.00 | 219,709 |
| 2026-05-12 | KRW 100,300.00 | KRW 104,900.00 | KRW 90,500.00 | KRW 98,200.00 | 358,130 |
| 2026-05-11 | KRW 103,000.00 | KRW 103,600.00 | KRW 97,200.00 | KRW 99,500.00 | 250,836 |
| 2026-05-08 | KRW 97,600.00 | KRW 106,000.00 | KRW 96,300.00 | KRW 102,200.00 | 295,867 |
| 2026-05-07 | KRW 96,800.00 | KRW 104,600.00 | KRW 90,000.00 | KRW 102,200.00 | 574,555 |
| 2026-05-06 | KRW 95,000.00 | KRW 101,800.00 | KRW 93,900.00 | KRW 94,900.00 | 771,601 |
| 2026-05-04 | KRW 95,100.00 | KRW 95,900.00 | KRW 90,800.00 | KRW 91,400.00 | 298,259 |
| 2026-04-30 | KRW 96,100.00 | KRW 98,700.00 | KRW 91,800.00 | KRW 92,700.00 | 193,793 |
| 2026-04-29 | KRW 93,700.00 | KRW 96,800.00 | KRW 93,100.00 | KRW 95,400.00 | 152,213 |
| 2026-04-28 | KRW 99,300.00 | KRW 99,300.00 | KRW 95,100.00 | KRW 96,000.00 | 176,540 |
| 2026-04-27 | KRW 99,400.00 | KRW 99,400.00 | KRW 93,400.00 | KRW 98,200.00 | 270,493 |
| 2026-04-24 | KRW 91,700.00 | KRW 99,500.00 | KRW 90,000.00 | KRW 97,900.00 | 400,409 |
| 2026-04-23 | KRW 97,700.00 | KRW 97,900.00 | KRW 87,500.00 | KRW 91,200.00 | 376,155 |
| 2026-04-22 | KRW 90,500.00 | KRW 95,800.00 | KRW 88,700.00 | KRW 95,400.00 | 389,931 |
| 2026-04-21 | KRW 91,900.00 | KRW 93,000.00 | KRW 88,800.00 | KRW 89,600.00 | 294,102 |
| 2026-04-20 | KRW 89,000.00 | KRW 92,000.00 | KRW 88,300.00 | KRW 90,600.00 | 202,089 |
| 2026-04-17 | KRW 90,700.00 | KRW 93,200.00 | KRW 88,200.00 | KRW 89,300.00 | 266,821 |
| 2026-04-16 | KRW 87,700.00 | KRW 92,500.00 | KRW 85,100.00 | KRW 91,500.00 | 395,627 |
| 2026-04-15 | KRW 89,700.00 | KRW 90,100.00 | KRW 85,800.00 | KRW 86,900.00 | 411,434 |
| 2026-04-14 | KRW 82,000.00 | KRW 92,400.00 | KRW 80,600.00 | KRW 89,100.00 | 883,113 |
| 2026-04-13 | KRW 77,900.00 | KRW 80,700.00 | KRW 76,900.00 | KRW 79,200.00 | 270,094 |
| 2026-04-10 | KRW 84,000.00 | KRW 85,400.00 | KRW 78,200.00 | KRW 80,100.00 | 450,268 |
| 2026-04-09 | KRW 77,900.00 | KRW 83,000.00 | KRW 77,100.00 | KRW 81,500.00 | 505,428 |
| 2026-04-08 | KRW 77,600.00 | KRW 79,500.00 | KRW 74,400.00 | KRW 79,400.00 | 599,317 |
| 2026-04-07 | KRW 72,200.00 | KRW 72,300.00 | KRW 67,600.00 | KRW 70,200.00 | 491,703 |
| 2026-04-06 | KRW 69,000.00 | KRW 75,300.00 | KRW 65,700.00 | KRW 67,200.00 | 596,222 |
| 2026-04-03 | KRW 74,300.00 | KRW 74,300.00 | KRW 66,300.00 | KRW 68,000.00 | 552,604 |
| 2026-04-02 | KRW 76,900.00 | KRW 76,900.00 | KRW 70,000.00 | KRW 71,500.00 | 443,390 |
| 2026-04-01 | KRW 74,800.00 | KRW 77,000.00 | KRW 73,500.00 | KRW 75,500.00 | 474,661 |
| 2026-03-31 | KRW 71,200.00 | KRW 73,000.00 | KRW 68,600.00 | KRW 70,000.00 | 562,813 |
| 2026-03-30 | KRW 79,200.00 | KRW 80,000.00 | KRW 75,000.00 | KRW 75,800.00 | 450,291 |
| 2026-03-27 | KRW 79,300.00 | KRW 87,400.00 | KRW 78,500.00 | KRW 84,000.00 | 635,651 |
| 2026-03-26 | KRW 77,300.00 | KRW 84,500.00 | KRW 75,800.00 | KRW 80,700.00 | 820,854 |
| 2026-03-25 | KRW 67,500.00 | KRW 82,000.00 | KRW 66,500.00 | KRW 79,500.00 | 1,505,666 |
| 2026-03-24 | KRW 64,100.00 | KRW 68,000.00 | KRW 61,200.00 | KRW 65,200.00 | 740,911 |
| 2026-03-23 | KRW 62,000.00 | KRW 64,300.00 | KRW 60,200.00 | KRW 60,800.00 | 525,820 |
| 2026-03-20 | KRW 64,300.00 | KRW 66,500.00 | KRW 62,000.00 | KRW 64,600.00 | 524,060 |
| 2026-03-19 | KRW 57,900.00 | KRW 63,400.00 | KRW 57,000.00 | KRW 62,100.00 | 615,448 |
| 2026-03-18 | KRW 54,500.00 | KRW 61,500.00 | KRW 54,300.00 | KRW 60,200.00 | 820,399 |
| 2026-03-17 | KRW 54,700.00 | KRW 54,700.00 | KRW 51,600.00 | KRW 52,500.00 | 214,606 |
| 2026-03-16 | KRW 51,300.00 | KRW 53,100.00 | KRW 49,900.00 | KRW 52,600.00 | 150,028 |
| 2026-03-13 | KRW 49,700.00 | KRW 51,900.00 | KRW 49,250.00 | KRW 51,400.00 | 122,505 |
| 2026-03-12 | KRW 52,500.00 | KRW 52,900.00 | KRW 50,400.00 | KRW 51,700.00 | 150,131 |
| 2026-03-11 | KRW 53,800.00 | KRW 56,000.00 | KRW 51,800.00 | KRW 53,200.00 | 232,720 |
| 2026-03-10 | KRW 52,200.00 | KRW 53,400.00 | KRW 50,000.00 | KRW 52,400.00 | 224,363 |
| 2026-03-09 | KRW 50,400.00 | KRW 51,900.00 | KRW 46,350.00 | KRW 48,700.00 | 324,270 |
| 2026-03-06 | KRW 51,000.00 | KRW 55,500.00 | KRW 49,100.00 | KRW 55,200.00 | 333,778 |
| 2026-03-05 | KRW 50,700.00 | KRW 53,300.00 | KRW 50,000.00 | KRW 52,400.00 | 247,917 |
| 2026-03-04 | KRW 49,400.00 | KRW 52,300.00 | KRW 44,800.00 | KRW 45,100.00 | 356,152 |
| 2026-03-03 | KRW 56,200.00 | KRW 59,100.00 | KRW 53,000.00 | KRW 53,000.00 | 466,861 |
| 2026-02-27 | KRW 58,000.00 | KRW 60,900.00 | KRW 57,500.00 | KRW 58,900.00 | 303,452 |
| 2026-02-26 | KRW 59,500.00 | KRW 60,500.00 | KRW 56,400.00 | KRW 59,300.00 | 408,010 |
| 2026-02-25 | KRW 62,200.00 | KRW 62,200.00 | KRW 58,400.00 | KRW 58,500.00 | 340,271 |
| 2026-02-24 | KRW 59,800.00 | KRW 61,600.00 | KRW 58,900.00 | KRW 60,400.00 | 238,343 |
| 2026-02-23 | KRW 60,800.00 | KRW 62,300.00 | KRW 58,500.00 | KRW 60,000.00 | 374,648 |
| 2026-02-20 | KRW 59,000.00 | KRW 63,200.00 | KRW 59,000.00 | KRW 60,100.00 | 538,194 |
| 2026-02-19 | KRW 60,100.00 | KRW 61,500.00 | KRW 56,400.00 | KRW 57,900.00 | 398,374 |
| 2026-02-13 | KRW 57,300.00 | KRW 61,000.00 | KRW 55,900.00 | KRW 58,400.00 | 387,391 |
| 2026-02-12 | KRW 56,200.00 | KRW 58,400.00 | KRW 54,800.00 | KRW 58,300.00 | 396,700 |
| 2026-02-11 | KRW 54,000.00 | KRW 56,000.00 | KRW 53,200.00 | KRW 54,900.00 | 250,198 |
| 2026-02-10 | KRW 58,300.00 | KRW 58,600.00 | KRW 53,000.00 | KRW 54,500.00 | 405,231 |
| 2026-02-09 | KRW 55,800.00 | KRW 57,700.00 | KRW 54,700.00 | KRW 57,700.00 | 454,254 |
| 2026-02-06 | KRW 53,700.00 | KRW 54,050.00 | KRW 50,500.00 | KRW 53,000.00 | 818,121 |
| 2026-02-05 | KRW 56,900.00 | KRW 58,800.00 | KRW 54,700.00 | KRW 55,900.00 | 607,246 |
| 2026-02-04 | KRW 59,900.00 | KRW 60,000.00 | KRW 54,600.00 | KRW 57,100.00 | 1,071,118 |
| 2026-02-03 | KRW 67,700.00 | KRW 67,800.00 | KRW 57,300.00 | KRW 59,500.00 | 1,415,050 |
| 2026-02-02 | KRW 67,400.00 | KRW 70,700.00 | KRW 63,200.00 | KRW 64,200.00 | 471,282 |
| 2026-01-30 | KRW 66,500.00 | KRW 75,800.00 | KRW 66,500.00 | KRW 70,700.00 | 651,175 |
| 2026-01-29 | KRW 70,500.00 | KRW 71,100.00 | KRW 61,400.00 | KRW 66,000.00 | 614,334 |
| 2026-01-28 | KRW 64,600.00 | KRW 69,000.00 | KRW 64,000.00 | KRW 68,000.00 | 401,275 |
| 2026-01-27 | KRW 63,100.00 | KRW 64,000.00 | KRW 60,300.00 | KRW 63,000.00 | 459,985 |
| 2026-01-26 | KRW 64,400.00 | KRW 69,000.00 | KRW 60,500.00 | KRW 65,600.00 | 344,396 |
| 2026-01-23 | KRW 63,500.00 | KRW 65,000.00 | KRW 62,100.00 | KRW 63,600.00 | 263,352 |
| 2026-01-22 | KRW 62,600.00 | KRW 65,800.00 | KRW 60,400.00 | KRW 63,900.00 | 558,499 |
| 2026-01-21 | KRW 58,500.00 | KRW 64,000.00 | KRW 57,700.00 | KRW 60,700.00 | 651,771 |
| 2026-01-20 | KRW 62,500.00 | KRW 63,500.00 | KRW 59,200.00 | KRW 60,300.00 | 636,301 |
| 2026-01-19 | KRW 61,700.00 | KRW 64,300.00 | KRW 60,500.00 | KRW 62,500.00 | 387,997 |
| 2026-01-16 | KRW 59,300.00 | KRW 64,500.00 | KRW 59,000.00 | KRW 62,400.00 | 499,962 |
| 2026-01-15 | KRW 52,700.00 | KRW 60,900.00 | KRW 52,200.00 | KRW 60,500.00 | 1,209,913 |
| 2026-01-14 | KRW 49,300.00 | KRW 52,200.00 | KRW 48,900.00 | KRW 51,800.00 | 325,382 |
| 2026-01-13 | KRW 51,000.00 | KRW 51,400.00 | KRW 48,400.00 | KRW 49,550.00 | 319,994 |
| 2026-01-12 | KRW 47,400.00 | KRW 50,300.00 | KRW 47,300.00 | KRW 49,900.00 | 466,895 |
| 2026-01-09 | KRW 46,300.00 | KRW 48,300.00 | KRW 45,650.00 | KRW 46,650.00 | 250,242 |
| 2026-01-08 | KRW 47,250.00 | KRW 51,000.00 | KRW 47,100.00 | KRW 47,600.00 | 451,263 |
| 2026-01-07 | KRW 46,700.00 | KRW 48,900.00 | KRW 45,950.00 | KRW 48,750.00 | 709,991 |
| 2026-01-06 | KRW 46,450.00 | KRW 46,850.00 | KRW 44,750.00 | KRW 46,100.00 | 545,780 |
| 2026-01-05 | KRW 48,350.00 | KRW 49,250.00 | KRW 45,800.00 | KRW 47,350.00 | 474,275 |
| 2026-01-02 | KRW 48,450.00 | KRW 48,750.00 | KRW 45,400.00 | KRW 47,750.00 | 875,506 |
| 2025-12-30 | KRW 43,700.00 | KRW 49,400.00 | KRW 43,200.00 | KRW 48,300.00 | 1,369,835 |
| 2025-12-29 | KRW 41,200.00 | KRW 44,500.00 | KRW 40,750.00 | KRW 43,650.00 | 930,245 |
| 2025-12-26 | KRW 37,550.00 | KRW 40,550.00 | KRW 37,500.00 | KRW 40,100.00 | 1,014,557 |
| 2025-12-24 | KRW 37,500.00 | KRW 39,000.00 | KRW 36,800.00 | KRW 37,450.00 | 509,570 |
| 2025-12-23 | KRW 38,100.00 | KRW 38,450.00 | KRW 36,750.00 | KRW 37,400.00 | 341,702 |
| 2025-12-22 | KRW 36,400.00 | KRW 38,850.00 | KRW 35,650.00 | KRW 38,400.00 | 862,982 |
| 2025-12-19 | KRW 36,350.00 | KRW 36,350.00 | KRW 34,450.00 | KRW 35,100.00 | 358,421 |
| 2025-12-18 | KRW 34,700.00 | KRW 36,700.00 | KRW 34,500.00 | KRW 35,700.00 | 373,948 |
| 2025-12-17 | KRW 34,400.00 | KRW 36,250.00 | KRW 34,050.00 | KRW 35,900.00 | 643,067 |
| 2025-12-16 | KRW 35,950.00 | KRW 36,050.00 | KRW 33,500.00 | KRW 33,900.00 | 1,033,783 |
| 2025-12-15 | KRW 35,300.00 | KRW 36,700.00 | KRW 35,250.00 | KRW 36,000.00 | 643,071 |
| 2025-12-12 | KRW 38,300.00 | KRW 39,150.00 | KRW 36,450.00 | KRW 37,250.00 | 824,090 |
| 2025-12-11 | KRW 39,950.00 | KRW 41,550.00 | KRW 38,400.00 | KRW 38,850.00 | 650,915 |
| 2025-12-10 | KRW 39,400.00 | KRW 40,800.00 | KRW 38,850.00 | KRW 39,900.00 | 498,554 |
| 2025-12-09 | KRW 39,200.00 | KRW 41,000.00 | KRW 37,750.00 | KRW 39,400.00 | 768,373 |
| 2025-12-08 | KRW 39,600.00 | KRW 39,800.00 | KRW 37,200.00 | KRW 39,200.00 | 813,671 |
| 2025-12-05 | KRW 36,950.00 | KRW 39,300.00 | KRW 36,050.00 | KRW 39,000.00 | 1,776,851 |
| 2025-12-04 | KRW 36,100.00 | KRW 36,550.00 | KRW 34,300.00 | KRW 35,100.00 | 748,080 |
| 2025-12-03 | KRW 34,100.00 | KRW 37,450.00 | KRW 33,950.00 | KRW 37,200.00 | 1,013,417 |
| 2025-12-02 | KRW 36,600.00 | KRW 36,650.00 | KRW 33,300.00 | KRW 34,100.00 | 1,097,784 |
| 2025-12-01 | KRW 31,600.00 | KRW 37,150.00 | KRW 31,600.00 | KRW 36,150.00 | 2,018,216 |
| 2025-11-28 | KRW 32,600.00 | KRW 33,250.00 | KRW 30,700.00 | KRW 31,250.00 | 504,559 |
| 2025-11-27 | KRW 30,900.00 | KRW 32,300.00 | KRW 30,200.00 | KRW 31,950.00 | 447,498 |
| 2025-11-26 | KRW 30,900.00 | KRW 31,200.00 | KRW 29,450.00 | KRW 30,750.00 | 255,507 |
| 2025-11-25 | KRW 30,000.00 | KRW 31,000.00 | KRW 29,550.00 | KRW 30,300.00 | 458,916 |
| 2025-11-24 | KRW 28,500.00 | KRW 29,200.00 | KRW 27,150.00 | KRW 28,350.00 | 263,010 |
| 2025-11-21 | KRW 27,250.00 | KRW 29,500.00 | KRW 27,150.00 | KRW 28,200.00 | 395,751 |
| 2025-11-20 | KRW 32,400.00 | KRW 33,850.00 | KRW 29,350.00 | KRW 30,150.00 | 680,119 |
| 2025-11-19 | KRW 30,900.00 | KRW 32,050.00 | KRW 28,200.00 | KRW 31,450.00 | 768,411 |
| 2025-11-18 | KRW 31,000.00 | KRW 32,600.00 | KRW 30,600.00 | KRW 30,900.00 | 645,217 |
| 2025-11-17 | KRW 29,000.00 | KRW 32,450.00 | KRW 29,000.00 | KRW 32,150.00 | 1,822,049 |
| 2025-11-14 | KRW 27,900.00 | KRW 28,500.00 | KRW 26,350.00 | KRW 26,600.00 | 781,263 |
| 2025-11-13 | KRW 27,400.00 | KRW 30,600.00 | KRW 27,100.00 | KRW 29,250.00 | 1,803,458 |
| 2025-11-12 | KRW 24,050.00 | KRW 29,450.00 | KRW 22,700.00 | KRW 28,300.00 | 4,608,542 |
| 2025-11-11 | KRW 22,350.00 | KRW 26,450.00 | KRW 22,000.00 | KRW 23,900.00 | 4,144,084 |
| 2025-11-10 | KRW 20,850.00 | KRW 21,950.00 | KRW 19,810.00 | KRW 21,800.00 | 852,349 |
| 2025-11-07 | KRW 21,400.00 | KRW 22,550.00 | KRW 20,500.00 | KRW 21,200.00 | 802,712 |
| 2025-11-06 | KRW 23,050.00 | KRW 24,500.00 | KRW 21,000.00 | KRW 22,250.00 | 1,778,722 |
| 2025-11-05 | KRW 19,880.00 | KRW 23,600.00 | KRW 18,300.00 | KRW 22,700.00 | 3,208,063 |
| 2025-11-04 | KRW 20,350.00 | KRW 21,000.00 | KRW 19,820.00 | KRW 20,100.00 | 538,798 |
| 2025-11-03 | KRW 20,700.00 | KRW 20,750.00 | KRW 20,050.00 | KRW 20,200.00 | 504,172 |
| 2025-10-31 | KRW 19,960.00 | KRW 20,750.00 | KRW 19,720.00 | KRW 20,650.00 | 548,740 |
| 2025-10-30 | KRW 20,250.00 | KRW 20,600.00 | KRW 19,670.00 | KRW 19,960.00 | 625,184 |
| 2025-10-29 | KRW 20,100.00 | KRW 20,850.00 | KRW 19,670.00 | KRW 20,500.00 | 978,502 |
| 2025-10-28 | KRW 19,900.00 | KRW 20,500.00 | KRW 19,400.00 | KRW 19,970.00 | 479,560 |
| 2025-10-27 | KRW 20,250.00 | KRW 21,250.00 | KRW 19,530.00 | KRW 20,200.00 | 841,448 |
| 2025-10-24 | KRW 20,200.00 | KRW 20,250.00 | KRW 19,100.00 | KRW 19,750.00 | 923,957 |
| 2025-10-23 | KRW 18,290.00 | KRW 19,950.00 | KRW 17,900.00 | KRW 19,740.00 | 1,059,423 |
| 2025-10-22 | KRW 18,730.00 | KRW 18,800.00 | KRW 17,780.00 | KRW 18,720.00 | 516,674 |
| 2025-10-21 | KRW 19,350.00 | KRW 20,300.00 | KRW 18,690.00 | KRW 18,710.00 | 1,131,424 |
| 2025-10-20 | KRW 18,920.00 | KRW 19,770.00 | KRW 18,300.00 | KRW 19,170.00 | 960,168 |
| 2025-10-17 | KRW 18,220.00 | KRW 19,750.00 | KRW 18,060.00 | KRW 18,660.00 | 1,153,844 |
| 2025-10-16 | KRW 18,200.00 | KRW 18,910.00 | KRW 17,800.00 | KRW 18,560.00 | 698,508 |
| 2025-10-15 | KRW 18,040.00 | KRW 18,500.00 | KRW 17,730.00 | KRW 18,360.00 | 509,511 |
| 2025-10-14 | KRW 19,200.00 | KRW 20,400.00 | KRW 17,570.00 | KRW 17,840.00 | 1,793,245 |
| 2025-10-13 | KRW 18,850.00 | KRW 19,070.00 | KRW 18,180.00 | KRW 18,570.00 | 1,154,211 |
| 2025-10-10 | KRW 19,750.00 | KRW 20,450.00 | KRW 19,200.00 | KRW 19,760.00 | 1,887,159 |