Hanwha Solutions Corporation (009830) Price History
Daily open, high, low, close and volume for Hanwha Solutions Corporation (009830) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 36,050.00 | KRW 36,900.00 | KRW 35,450.00 | KRW 36,000.00 | 2,400,744 |
| 2026-10-07 | KRW 37,000.00 | KRW 37,150.00 | KRW 36,000.00 | KRW 36,150.00 | 2,094,828 |
| 2026-10-06 | KRW 36,450.00 | KRW 37,500.00 | KRW 35,100.00 | KRW 37,000.00 | 4,206,640 |
| 2026-10-02 | KRW 34,250.00 | KRW 36,400.00 | KRW 33,700.00 | KRW 36,100.00 | 5,534,468 |
| 2026-10-01 | KRW 33,200.00 | KRW 34,700.00 | KRW 32,500.00 | KRW 34,250.00 | 3,675,664 |
| 2026-09-30 | KRW 32,600.00 | KRW 34,900.00 | KRW 32,150.00 | KRW 33,900.00 | 6,710,561 |
| 2026-09-29 | KRW 32,800.00 | KRW 33,700.00 | KRW 31,500.00 | KRW 32,500.00 | 5,202,406 |
| 2026-09-28 | KRW 30,400.00 | KRW 33,750.00 | KRW 30,350.00 | KRW 33,350.00 | 11,519,453 |
| 2026-09-23 | KRW 28,050.00 | KRW 29,750.00 | KRW 27,650.00 | KRW 29,200.00 | 3,892,862 |
| 2026-09-22 | KRW 27,800.00 | KRW 28,150.00 | KRW 27,450.00 | KRW 27,450.00 | 1,009,032 |
| 2026-09-21 | KRW 28,600.00 | KRW 28,700.00 | KRW 27,300.00 | KRW 27,600.00 | 1,684,710 |
| 2026-09-18 | KRW 29,000.00 | KRW 29,450.00 | KRW 28,400.00 | KRW 28,400.00 | 1,804,629 |
| 2026-09-17 | KRW 28,700.00 | KRW 29,050.00 | KRW 28,250.00 | KRW 28,400.00 | 861,731 |
| 2026-09-16 | KRW 28,650.00 | KRW 29,150.00 | KRW 28,250.00 | KRW 28,500.00 | 909,645 |
| 2026-09-15 | KRW 28,500.00 | KRW 29,050.00 | KRW 27,950.00 | KRW 28,550.00 | 1,180,089 |
| 2026-09-14 | KRW 29,400.00 | KRW 29,450.00 | KRW 28,450.00 | KRW 28,700.00 | 1,505,170 |
| 2026-09-11 | KRW 29,850.00 | KRW 31,350.00 | KRW 29,550.00 | KRW 29,800.00 | 1,485,913 |
| 2026-09-10 | KRW 30,150.00 | KRW 31,650.00 | KRW 29,600.00 | KRW 30,250.00 | 2,597,370 |
| 2026-09-09 | KRW 29,650.00 | KRW 31,200.00 | KRW 29,350.00 | KRW 30,800.00 | 3,283,849 |
| 2026-09-08 | KRW 29,900.00 | KRW 30,450.00 | KRW 29,100.00 | KRW 29,150.00 | 2,140,835 |
| 2026-09-07 | KRW 30,400.00 | KRW 30,400.00 | KRW 28,950.00 | KRW 29,650.00 | 2,647,604 |
| 2026-09-04 | KRW 30,150.00 | KRW 30,950.00 | KRW 29,950.00 | KRW 30,050.00 | 1,184,894 |
| 2026-09-03 | KRW 30,500.00 | KRW 31,050.00 | KRW 28,850.00 | KRW 29,900.00 | 2,138,259 |
| 2026-09-02 | KRW 32,250.00 | KRW 32,400.00 | KRW 30,050.00 | KRW 30,300.00 | 2,708,076 |
| 2026-09-01 | KRW 34,300.00 | KRW 34,650.00 | KRW 32,300.00 | KRW 33,100.00 | 1,647,376 |
| 2026-08-31 | KRW 32,800.00 | KRW 34,100.00 | KRW 32,200.00 | KRW 33,850.00 | 1,133,950 |
| 2026-08-28 | KRW 33,450.00 | KRW 34,350.00 | KRW 32,600.00 | KRW 33,750.00 | 1,342,660 |
| 2026-08-27 | KRW 33,500.00 | KRW 33,650.00 | KRW 32,650.00 | KRW 33,400.00 | 1,491,927 |
| 2026-08-26 | KRW 32,350.00 | KRW 33,150.00 | KRW 31,350.00 | KRW 32,900.00 | 1,550,826 |
| 2026-08-25 | KRW 31,600.00 | KRW 32,450.00 | KRW 30,400.00 | KRW 32,350.00 | 1,383,819 |
| 2026-08-24 | KRW 32,000.00 | KRW 32,850.00 | KRW 31,500.00 | KRW 32,150.00 | 1,431,649 |
| 2026-08-21 | KRW 34,500.00 | KRW 34,500.00 | KRW 31,850.00 | KRW 32,050.00 | 2,701,323 |
| 2026-08-20 | KRW 34,650.00 | KRW 36,750.00 | KRW 34,400.00 | KRW 35,200.00 | 2,757,000 |
| 2026-08-19 | KRW 32,300.00 | KRW 35,550.00 | KRW 32,300.00 | KRW 34,650.00 | 2,664,056 |
| 2026-08-18 | KRW 35,050.00 | KRW 36,050.00 | KRW 33,500.00 | KRW 34,000.00 | 2,948,403 |
| 2026-08-14 | KRW 36,500.00 | KRW 36,850.00 | KRW 34,750.00 | KRW 35,400.00 | 2,932,229 |
| 2026-08-13 | KRW 35,800.00 | KRW 37,400.00 | KRW 35,100.00 | KRW 36,550.00 | 5,502,352 |
| 2026-08-12 | KRW 36,050.00 | KRW 36,650.00 | KRW 35,000.00 | KRW 35,700.00 | 4,228,274 |
| 2026-08-11 | KRW 34,200.00 | KRW 38,250.00 | KRW 32,900.00 | KRW 36,350.00 | 9,165,523 |
| 2026-08-10 | KRW 33,700.00 | KRW 36,000.00 | KRW 33,250.00 | KRW 35,250.00 | 7,773,653 |
| 2026-08-07 | KRW 33,000.00 | KRW 38,550.00 | KRW 31,900.00 | KRW 33,900.00 | 20,050,044 |
| 2026-08-06 | KRW 30,050.00 | KRW 32,250.00 | KRW 29,550.00 | KRW 30,400.00 | 4,140,410 |
| 2026-08-05 | KRW 27,400.00 | KRW 31,700.00 | KRW 26,500.00 | KRW 30,150.00 | 7,823,531 |
| 2026-08-04 | KRW 26,000.00 | KRW 27,650.00 | KRW 25,950.00 | KRW 26,800.00 | 3,984,564 |
| 2026-08-03 | KRW 24,700.00 | KRW 25,350.00 | KRW 23,450.00 | KRW 24,800.00 | 2,042,834 |
| 2026-07-31 | KRW 24,850.00 | KRW 25,650.00 | KRW 23,500.00 | KRW 25,500.00 | 3,274,578 |
| 2026-07-30 | KRW 22,650.00 | KRW 25,300.00 | KRW 22,000.00 | KRW 23,500.00 | 3,927,559 |
| 2026-07-29 | KRW 24,000.00 | KRW 25,700.00 | KRW 22,300.00 | KRW 22,850.00 | 6,639,195 |
| 2026-07-28 | KRW 25,250.00 | KRW 25,950.00 | KRW 23,650.00 | KRW 23,950.00 | 2,735,595 |
| 2026-07-27 | KRW 29,950.00 | KRW 29,950.00 | KRW 25,500.00 | KRW 26,200.00 | 4,145,156 |
| 2026-07-24 | KRW 30,000.00 | KRW 32,000.00 | KRW 28,700.00 | KRW 30,000.00 | 5,848,241 |
| 2026-07-23 | KRW 27,600.00 | KRW 31,000.00 | KRW 27,350.00 | KRW 30,000.00 | 4,432,384 |
| 2026-07-22 | KRW 27,150.00 | KRW 28,550.00 | KRW 27,050.00 | KRW 27,150.00 | 2,043,425 |
| 2026-07-21 | KRW 26,100.00 | KRW 27,150.00 | KRW 25,500.00 | KRW 26,600.00 | 2,398,426 |
| 2026-07-20 | KRW 27,000.00 | KRW 28,450.00 | KRW 26,300.00 | KRW 26,750.00 | 2,719,131 |
| 2026-07-16 | KRW 30,550.00 | KRW 30,950.00 | KRW 27,500.00 | KRW 27,600.00 | 3,739,617 |
| 2026-07-15 | KRW 31,000.00 | KRW 31,900.00 | KRW 30,450.00 | KRW 30,800.00 | 2,269,437 |
| 2026-07-14 | KRW 32,150.00 | KRW 32,200.00 | KRW 29,100.00 | KRW 29,850.00 | 2,472,283 |
| 2026-07-13 | KRW 31,950.00 | KRW 34,600.00 | KRW 31,650.00 | KRW 32,000.00 | 2,466,613 |
| 2026-07-10 | KRW 32,700.00 | KRW 32,850.00 | KRW 31,100.00 | KRW 31,900.00 | 2,885,573 |
| 2026-07-09 | KRW 30,050.00 | KRW 32,450.00 | KRW 29,700.00 | KRW 30,800.00 | 3,922,804 |
| 2026-07-08 | KRW 31,150.00 | KRW 31,400.00 | KRW 29,300.00 | KRW 29,850.00 | 2,286,816 |
| 2026-07-07 | KRW 31,550.00 | KRW 31,900.00 | KRW 29,950.00 | KRW 31,400.00 | 2,112,198 |
| 2026-07-06 | KRW 33,750.00 | KRW 34,000.00 | KRW 30,700.00 | KRW 31,450.00 | 2,181,506 |
| 2026-07-03 | KRW 35,550.00 | KRW 35,550.00 | KRW 32,350.00 | KRW 32,700.00 | 2,371,033 |
| 2026-07-02 | KRW 36,300.00 | KRW 37,350.00 | KRW 32,850.00 | KRW 34,900.00 | 2,917,733 |
| 2026-07-01 | KRW 35,700.00 | KRW 37,950.00 | KRW 35,000.00 | KRW 36,100.00 | 3,296,645 |
| 2026-06-30 | KRW 34,950.00 | KRW 35,250.00 | KRW 33,750.00 | KRW 33,950.00 | 1,031,387 |
| 2026-06-29 | KRW 31,350.00 | KRW 35,500.00 | KRW 31,350.00 | KRW 35,300.00 | 1,733,242 |
| 2026-06-26 | KRW 33,250.00 | KRW 33,750.00 | KRW 29,300.00 | KRW 30,650.00 | 1,453,745 |
| 2026-06-25 | KRW 34,250.00 | KRW 35,400.00 | KRW 33,000.00 | KRW 33,100.00 | 999,299 |
| 2026-06-24 | KRW 33,800.00 | KRW 34,800.00 | KRW 33,000.00 | KRW 33,600.00 | 881,966 |
| 2026-06-23 | KRW 38,200.00 | KRW 38,750.00 | KRW 33,800.00 | KRW 34,050.00 | 1,440,620 |
| 2026-06-22 | KRW 38,450.00 | KRW 39,200.00 | KRW 37,600.00 | KRW 37,850.00 | 928,021 |
| 2026-06-19 | KRW 38,500.00 | KRW 38,950.00 | KRW 36,150.00 | KRW 38,050.00 | 1,640,691 |
| 2026-06-18 | KRW 40,700.00 | KRW 40,700.00 | KRW 37,800.00 | KRW 38,100.00 | 1,593,543 |
| 2026-06-17 | KRW 42,200.00 | KRW 42,950.00 | KRW 40,700.00 | KRW 41,300.00 | 1,800,432 |
| 2026-06-16 | KRW 39,250.00 | KRW 43,850.00 | KRW 37,650.00 | KRW 42,200.00 | 3,425,970 |
| 2026-06-15 | KRW 36,750.00 | KRW 40,450.00 | KRW 36,700.00 | KRW 38,700.00 | 2,204,978 |
| 2026-06-12 | KRW 36,151.73 | KRW 36,912.82 | KRW 34,962.53 | KRW 35,200.37 | 2,262,695 |
| 2026-06-11 | KRW 35,390.65 | KRW 35,438.21 | KRW 32,917.11 | KRW 35,152.81 | 1,971,707 |
| 2026-06-10 | KRW 37,007.96 | KRW 37,388.50 | KRW 33,583.06 | KRW 34,819.83 | 227 |
| 2026-06-09 | KRW 33,392.79 | KRW 35,010.10 | KRW 32,869.54 | KRW 33,820.90 | 1,126,731 |
| 2026-06-08 | KRW 33,583.06 | KRW 35,200.37 | KRW 32,821.97 | KRW 33,059.81 | 1,152,209 |
| 2026-06-05 | KRW 39,300.00 | KRW 39,600.00 | KRW 37,050.00 | KRW 38,400.00 | 997,824 |
| 2026-06-04 | KRW 40,200.00 | KRW 41,400.00 | KRW 39,250.00 | KRW 39,900.00 | 1,342,868 |
| 2026-06-02 | KRW 39,500.00 | KRW 41,800.00 | KRW 38,950.00 | KRW 40,800.00 | 1,938,200 |
| 2026-06-01 | KRW 41,050.00 | KRW 42,550.00 | KRW 39,300.00 | KRW 40,600.00 | 1,931,201 |
| 2026-05-29 | KRW 41,350.00 | KRW 42,500.00 | KRW 40,000.00 | KRW 41,850.00 | 2,014,605 |
| 2026-05-28 | KRW 42,650.00 | KRW 42,900.00 | KRW 38,950.00 | KRW 40,700.00 | 1,979,186 |
| 2026-05-27 | KRW 43,750.00 | KRW 44,100.00 | KRW 42,000.00 | KRW 42,350.00 | 1,687,640 |
| 2026-05-26 | KRW 43,600.00 | KRW 45,900.00 | KRW 42,350.00 | KRW 44,450.00 | 2,062,286 |
| 2026-05-22 | KRW 42,150.00 | KRW 44,750.00 | KRW 42,150.00 | KRW 42,700.00 | 2,321,633 |
| 2026-05-21 | KRW 41,000.00 | KRW 41,400.00 | KRW 40,250.00 | KRW 40,600.00 | 1,114,362 |
| 2026-05-20 | KRW 40,450.00 | KRW 41,000.00 | KRW 39,200.00 | KRW 39,950.00 | 1,115,789 |
| 2026-05-19 | KRW 42,550.00 | KRW 44,800.00 | KRW 40,500.00 | KRW 41,300.00 | 1,632,173 |
| 2026-05-18 | KRW 39,950.00 | KRW 43,600.00 | KRW 38,550.00 | KRW 43,350.00 | 2,735,039 |
| 2026-05-15 | KRW 46,850.00 | KRW 46,900.00 | KRW 40,000.00 | KRW 40,600.00 | 4,540,404 |
| 2026-05-14 | KRW 43,400.00 | KRW 48,350.00 | KRW 43,400.00 | KRW 47,800.00 | 5,682,380 |
| 2026-05-13 | KRW 44,700.00 | KRW 45,050.00 | KRW 42,050.00 | KRW 43,150.00 | 1,963,559 |
| 2026-05-12 | KRW 42,660.26 | KRW 44,463.47 | KRW 39,718.17 | KRW 40,809.59 | 3,701,499 |
| 2026-05-11 | KRW 44,890.55 | KRW 45,127.82 | KRW 42,660.26 | KRW 43,182.24 | 2,424,419 |
| 2026-05-08 | KRW 45,365.08 | KRW 46,361.59 | KRW 44,036.40 | KRW 44,890.55 | 1,786,707 |
| 2026-05-07 | KRW 44,938.00 | KRW 45,839.61 | KRW 44,321.11 | KRW 44,985.46 | 2,016,414 |
| 2026-05-06 | KRW 46,836.13 | KRW 46,931.03 | KRW 45,222.72 | KRW 45,649.80 | 3,250,103 |
| 2026-05-04 | KRW 48,591.89 | KRW 48,971.51 | KRW 45,744.70 | KRW 47,358.11 | 3,848,960 |
| 2026-04-30 | KRW 48,950.00 | KRW 55,400.00 | KRW 48,950.00 | KRW 50,700.00 | 11,898,592 |
| 2026-04-29 | KRW 50,900.00 | KRW 51,000.00 | KRW 46,000.00 | KRW 47,950.00 | 6,543,268 |
| 2026-04-28 | KRW 51,500.00 | KRW 54,900.00 | KRW 47,550.00 | KRW 49,400.00 | 15,020,313 |
| 2026-04-27 | KRW 51,000.00 | KRW 51,600.00 | KRW 48,200.00 | KRW 50,200.00 | 3,998,275 |
| 2026-04-24 | KRW 46,800.00 | KRW 49,850.00 | KRW 46,700.00 | KRW 49,350.00 | 4,857,070 |
| 2026-04-23 | KRW 48,650.00 | KRW 48,650.00 | KRW 44,500.00 | KRW 46,800.00 | 2,722,664 |
| 2026-04-22 | KRW 45,050.00 | KRW 48,150.00 | KRW 44,800.00 | KRW 47,550.00 | 3,574,064 |
| 2026-04-21 | KRW 43,650.00 | KRW 45,900.00 | KRW 43,000.00 | KRW 45,450.00 | 3,871,235 |
| 2026-04-20 | KRW 43,550.00 | KRW 44,450.00 | KRW 41,650.00 | KRW 43,000.00 | 2,509,801 |
| 2026-04-17 | KRW 44,200.00 | KRW 45,900.00 | KRW 43,700.00 | KRW 44,050.00 | 4,798,840 |
| 2026-04-16 | KRW 45,000.00 | KRW 45,400.00 | KRW 43,500.00 | KRW 44,300.00 | 3,027,233 |
| 2026-04-15 | KRW 42,600.00 | KRW 43,400.00 | KRW 42,000.00 | KRW 42,400.00 | 2,152,026 |
| 2026-04-14 | KRW 39,950.00 | KRW 43,850.00 | KRW 38,800.00 | KRW 42,150.00 | 5,548,993 |
| 2026-04-13 | KRW 40,350.00 | KRW 40,550.00 | KRW 39,200.00 | KRW 39,450.00 | 1,318,358 |
| 2026-04-10 | KRW 41,850.00 | KRW 41,900.00 | KRW 40,150.00 | KRW 40,950.00 | 2,502,151 |
| 2026-04-09 | KRW 39,600.00 | KRW 40,500.00 | KRW 39,050.00 | KRW 40,050.00 | 1,936,277 |
| 2026-04-08 | KRW 38,200.00 | KRW 40,650.00 | KRW 37,450.00 | KRW 40,300.00 | 3,960,120 |
| 2026-04-07 | KRW 38,300.00 | KRW 39,200.00 | KRW 37,050.00 | KRW 37,150.00 | 1,846,968 |
| 2026-04-06 | KRW 39,700.00 | KRW 39,900.00 | KRW 37,250.00 | KRW 38,150.00 | 3,012,859 |
| 2026-04-03 | KRW 36,050.00 | KRW 41,600.00 | KRW 36,000.00 | KRW 39,050.00 | 10,292,583 |
| 2026-04-02 | KRW 37,600.00 | KRW 37,950.00 | KRW 35,000.00 | KRW 35,600.00 | 3,508,052 |
| 2026-04-01 | KRW 38,150.00 | KRW 38,400.00 | KRW 35,700.00 | KRW 37,575.00 | 3,965,005 |
| 2026-03-31 | KRW 36,350.00 | KRW 39,450.00 | KRW 34,750.00 | KRW 37,150.00 | 7,126,070 |
| 2026-03-30 | KRW 34,000.00 | KRW 36,850.00 | KRW 33,650.00 | KRW 36,600.00 | 6,364,860 |
| 2026-03-27 | KRW 34,850.00 | KRW 35,650.00 | KRW 33,600.00 | KRW 36,800.00 | 5,559,359 |
| 2026-03-26 | KRW 45,350.00 | KRW 46,450.00 | KRW 35,450.00 | KRW 36,800.00 | 10,598,663 |
| 2026-03-25 | KRW 45,750.00 | KRW 46,600.00 | KRW 44,650.00 | KRW 45,000.00 | 1,949,485 |
| 2026-03-24 | KRW 48,350.00 | KRW 48,400.00 | KRW 43,450.00 | KRW 45,000.00 | 3,567,974 |
| 2026-03-23 | KRW 53,000.00 | KRW 53,100.00 | KRW 46,500.00 | KRW 46,500.00 | 4,901,673 |
| 2026-03-20 | KRW 52,900.00 | KRW 56,800.00 | KRW 51,300.00 | KRW 51,700.00 | 14,424,069 |
| 2026-03-19 | KRW 51,100.00 | KRW 51,300.00 | KRW 49,550.00 | KRW 49,750.00 | 2,024,335 |
| 2026-03-18 | KRW 50,900.00 | KRW 51,400.00 | KRW 49,700.00 | KRW 50,800.00 | 2,912,289 |
| 2026-03-17 | KRW 46,650.00 | KRW 52,300.00 | KRW 46,400.00 | KRW 49,450.00 | 8,084,402 |
| 2026-03-16 | KRW 48,300.00 | KRW 48,950.00 | KRW 45,250.00 | KRW 46,050.00 | 3,345,092 |
| 2026-03-13 | KRW 51,200.00 | KRW 51,200.00 | KRW 48,600.00 | KRW 48,700.00 | 3,580,509 |
| 2026-03-12 | KRW 50,600.00 | KRW 53,600.00 | KRW 50,400.00 | KRW 53,000.00 | 6,304,555 |
| 2026-03-11 | KRW 50,700.00 | KRW 54,000.00 | KRW 50,500.00 | KRW 51,400.00 | 5,094,847 |
| 2026-03-10 | KRW 51,400.00 | KRW 51,700.00 | KRW 49,250.00 | KRW 50,500.00 | 3,389,184 |
| 2026-03-09 | KRW 50,900.00 | KRW 52,400.00 | KRW 48,600.00 | KRW 50,500.00 | 4,987,491 |
| 2026-03-06 | KRW 46,750.00 | KRW 54,700.00 | KRW 46,050.00 | KRW 51,800.00 | 17,980,003 |
| 2026-03-05 | KRW 43,800.00 | KRW 45,550.00 | KRW 42,950.00 | KRW 44,400.00 | 3,402,565 |
| 2026-03-04 | KRW 44,450.00 | KRW 46,900.00 | KRW 39,300.00 | KRW 39,950.00 | 6,007,933 |
| 2026-03-03 | KRW 51,000.00 | KRW 53,700.00 | KRW 48,000.00 | KRW 48,350.00 | 5,043,606 |
| 2026-02-27 | KRW 53,100.00 | KRW 54,900.00 | KRW 50,700.00 | KRW 53,000.00 | 7,288,630 |
| 2026-02-26 | KRW 51,100.00 | KRW 51,500.00 | KRW 50,000.00 | KRW 51,100.00 | 2,511,043 |
| 2026-02-25 | KRW 51,300.00 | KRW 53,000.00 | KRW 49,800.00 | KRW 51,600.00 | 4,220,990 |
| 2026-02-24 | KRW 52,700.00 | KRW 52,700.00 | KRW 49,625.00 | KRW 50,900.00 | 4,004,474 |
| 2026-02-23 | KRW 54,800.00 | KRW 54,900.00 | KRW 50,700.00 | KRW 51,200.00 | 4,945,295 |
| 2026-02-20 | KRW 56,500.00 | KRW 56,900.00 | KRW 52,500.00 | KRW 53,000.00 | 7,659,000 |
| 2026-02-19 | KRW 46,550.00 | KRW 59,300.00 | KRW 46,550.00 | KRW 58,500.00 | 18,412,176 |
| 2026-02-13 | KRW 46,400.00 | KRW 47,900.00 | KRW 45,250.00 | KRW 45,900.00 | 4,883,713 |
| 2026-02-12 | KRW 47,800.00 | KRW 48,200.00 | KRW 45,400.00 | KRW 47,550.00 | 6,903,775 |
| 2026-02-11 | KRW 46,050.00 | KRW 49,250.00 | KRW 45,950.00 | KRW 48,000.00 | 14,317,365 |
| 2026-02-10 | KRW 47,800.00 | KRW 48,900.00 | KRW 44,500.00 | KRW 46,600.00 | 13,459,460 |
| 2026-02-09 | KRW 41,900.00 | KRW 49,650.00 | KRW 41,750.00 | KRW 47,700.00 | 35,966,171 |
| 2026-02-06 | KRW 35,500.00 | KRW 45,400.00 | KRW 35,400.00 | KRW 42,000.00 | 53,082,158 |
| 2026-02-05 | KRW 38,950.00 | KRW 39,400.00 | KRW 33,550.00 | KRW 36,400.00 | 32,922,155 |
| 2026-02-04 | KRW 28,100.00 | KRW 36,450.00 | KRW 28,050.00 | KRW 36,450.00 | 31,440,854 |
| 2026-02-03 | KRW 26,950.00 | KRW 28,150.00 | KRW 26,900.00 | KRW 28,050.00 | 1,041,476 |
| 2026-02-02 | KRW 27,600.00 | KRW 27,600.00 | KRW 26,350.00 | KRW 26,500.00 | 1,377,959 |
| 2026-01-30 | KRW 28,600.00 | KRW 28,650.00 | KRW 27,600.00 | KRW 27,650.00 | 2,168,574 |
| 2026-01-29 | KRW 28,450.00 | KRW 29,050.00 | KRW 27,700.00 | KRW 28,850.00 | 1,833,712 |
| 2026-01-28 | KRW 28,550.00 | KRW 28,600.00 | KRW 28,050.00 | KRW 28,350.00 | 1,100,262 |
| 2026-01-27 | KRW 28,500.00 | KRW 28,750.00 | KRW 28,000.00 | KRW 28,250.00 | 1,321,689 |
| 2026-01-26 | KRW 29,850.00 | KRW 29,900.00 | KRW 28,750.00 | KRW 29,000.00 | 1,499,090 |
| 2026-01-23 | KRW 28,700.00 | KRW 30,400.00 | KRW 28,650.00 | KRW 29,700.00 | 3,981,448 |
| 2026-01-22 | KRW 27,400.00 | KRW 28,300.00 | KRW 27,350.00 | KRW 28,100.00 | 1,457,680 |
| 2026-01-21 | KRW 27,350.00 | KRW 27,600.00 | KRW 26,900.00 | KRW 27,250.00 | 1,254,898 |
| 2026-01-20 | KRW 27,900.00 | KRW 28,400.00 | KRW 27,400.00 | KRW 28,100.00 | 1,009,446 |
| 2026-01-19 | KRW 28,500.00 | KRW 28,500.00 | KRW 27,850.00 | KRW 28,100.00 | 1,144,496 |
| 2026-01-16 | KRW 29,800.00 | KRW 29,850.00 | KRW 28,350.00 | KRW 28,650.00 | 2,490,396 |
| 2026-01-15 | KRW 29,000.00 | KRW 29,700.00 | KRW 28,700.00 | KRW 29,600.00 | 2,194,748 |
| 2026-01-14 | KRW 28,250.00 | KRW 29,900.00 | KRW 27,800.00 | KRW 28,950.00 | 2,918,997 |
| 2026-01-13 | KRW 27,250.00 | KRW 28,850.00 | KRW 26,950.00 | KRW 28,450.00 | 2,751,268 |
| 2026-01-12 | KRW 26,250.00 | KRW 27,150.00 | KRW 26,250.00 | KRW 26,950.00 | 1,225,427 |
| 2026-01-09 | KRW 26,250.00 | KRW 26,350.00 | KRW 25,700.00 | KRW 26,100.00 | 1,178,859 |
| 2026-01-08 | KRW 26,500.00 | KRW 26,650.00 | KRW 25,900.00 | KRW 26,500.00 | 1,208,229 |
| 2026-01-07 | KRW 27,300.00 | KRW 27,400.00 | KRW 26,450.00 | KRW 26,800.00 | 922,564 |
| 2026-01-06 | KRW 27,150.00 | KRW 27,750.00 | KRW 26,900.00 | KRW 27,550.00 | 869,301 |
| 2026-01-05 | KRW 27,000.00 | KRW 27,250.00 | KRW 26,800.00 | KRW 27,000.00 | 753,425 |
| 2026-01-02 | KRW 26,900.00 | KRW 26,950.00 | KRW 26,500.00 | KRW 26,750.00 | 606,609 |
| 2025-12-30 | KRW 26,750.00 | KRW 26,850.00 | KRW 26,600.00 | KRW 26,800.00 | 328,652 |
| 2025-12-29 | KRW 26,700.00 | KRW 27,300.00 | KRW 26,400.00 | KRW 26,800.00 | 519,925 |
| 2025-12-26 | KRW 27,650.00 | KRW 27,750.00 | KRW 26,650.00 | KRW 26,650.00 | 791,087 |
| 2025-12-24 | KRW 27,950.00 | KRW 27,950.00 | KRW 27,500.00 | KRW 27,550.00 | 462,402 |
| 2025-12-23 | KRW 28,300.00 | KRW 28,800.00 | KRW 27,950.00 | KRW 28,100.00 | 1,243,140 |
| 2025-12-22 | KRW 27,250.00 | KRW 27,500.00 | KRW 27,150.00 | KRW 27,450.00 | 455,667 |
| 2025-12-19 | KRW 26,750.00 | KRW 27,350.00 | KRW 26,700.00 | KRW 26,900.00 | 568,114 |
| 2025-12-18 | KRW 26,950.00 | KRW 27,000.00 | KRW 26,250.00 | KRW 26,550.00 | 521,853 |
| 2025-12-17 | KRW 27,350.00 | KRW 27,500.00 | KRW 27,000.00 | KRW 27,150.00 | 446,159 |
| 2025-12-16 | KRW 27,950.00 | KRW 28,000.00 | KRW 26,900.00 | KRW 27,150.00 | 677,112 |
| 2025-12-15 | KRW 27,700.00 | KRW 28,950.00 | KRW 27,500.00 | KRW 27,850.00 | 1,039,741 |
| 2025-12-12 | KRW 27,700.00 | KRW 28,200.00 | KRW 27,450.00 | KRW 28,150.00 | 945,666 |
| 2025-12-11 | KRW 27,700.00 | KRW 27,800.00 | KRW 27,250.00 | KRW 27,550.00 | 831,799 |
| 2025-12-10 | KRW 27,550.00 | KRW 27,850.00 | KRW 27,200.00 | KRW 27,200.00 | 362,904 |
| 2025-12-09 | KRW 27,300.00 | KRW 27,700.00 | KRW 27,200.00 | KRW 27,450.00 | 392,862 |
| 2025-12-08 | KRW 27,900.00 | KRW 27,950.00 | KRW 27,200.00 | KRW 27,500.00 | 747,323 |
| 2025-12-05 | KRW 27,650.00 | KRW 27,900.00 | KRW 27,550.00 | KRW 27,850.00 | 472,280 |
| 2025-12-04 | KRW 27,950.00 | KRW 28,000.00 | KRW 27,550.00 | KRW 27,800.00 | 280,297 |
| 2025-12-03 | KRW 27,700.00 | KRW 28,100.00 | KRW 27,600.00 | KRW 27,950.00 | 449,457 |
| 2025-12-02 | KRW 27,550.00 | KRW 27,900.00 | KRW 27,400.00 | KRW 27,600.00 | 351,974 |
| 2025-12-01 | KRW 28,050.00 | KRW 28,050.00 | KRW 27,450.00 | KRW 27,700.00 | 492,175 |
| 2025-11-28 | KRW 27,900.00 | KRW 28,150.00 | KRW 27,400.00 | KRW 27,950.00 | 533,764 |
| 2025-11-27 | KRW 28,500.00 | KRW 29,050.00 | KRW 27,850.00 | KRW 27,900.00 | 623,294 |
| 2025-11-26 | KRW 27,650.00 | KRW 28,450.00 | KRW 27,350.00 | KRW 28,250.00 | 738,859 |
| 2025-11-25 | KRW 26,950.00 | KRW 27,650.00 | KRW 26,800.00 | KRW 27,450.00 | 764,473 |
| 2025-11-24 | KRW 26,950.00 | KRW 27,150.00 | KRW 26,300.00 | KRW 26,450.00 | 717,071 |
| 2025-11-21 | KRW 26,750.00 | KRW 27,100.00 | KRW 26,450.00 | KRW 26,700.00 | 414,897 |
| 2025-11-20 | KRW 27,550.00 | KRW 27,900.00 | KRW 27,350.00 | KRW 27,550.00 | 357,445 |
| 2025-11-19 | KRW 27,350.00 | KRW 27,450.00 | KRW 26,350.00 | KRW 26,900.00 | 680,486 |
| 2025-11-18 | KRW 27,800.00 | KRW 28,050.00 | KRW 27,000.00 | KRW 27,050.00 | 660,798 |
| 2025-11-17 | KRW 28,550.00 | KRW 28,600.00 | KRW 27,700.00 | KRW 28,050.00 | 443,425 |
| 2025-11-14 | KRW 28,550.00 | KRW 28,750.00 | KRW 28,200.00 | KRW 28,250.00 | 813,587 |
| 2025-11-13 | KRW 28,500.00 | KRW 29,600.00 | KRW 28,050.00 | KRW 29,550.00 | 1,740,890 |
| 2025-11-12 | KRW 28,150.00 | KRW 28,500.00 | KRW 27,700.00 | KRW 28,450.00 | 913,330 |
| 2025-11-11 | KRW 26,900.00 | KRW 28,200.00 | KRW 26,900.00 | KRW 27,750.00 | 1,675,365 |
| 2025-11-10 | KRW 26,450.00 | KRW 26,650.00 | KRW 26,100.00 | KRW 26,550.00 | 859,217 |
| 2025-11-07 | KRW 26,650.00 | KRW 27,050.00 | KRW 25,900.00 | KRW 26,250.00 | 2,016,643 |
| 2025-11-06 | KRW 29,150.00 | KRW 29,200.00 | KRW 27,400.00 | KRW 27,600.00 | 2,501,185 |
| 2025-11-05 | KRW 32,500.00 | KRW 32,600.00 | KRW 28,200.00 | KRW 28,750.00 | 9,680,325 |
| 2025-11-04 | KRW 34,000.00 | KRW 34,150.00 | KRW 32,500.00 | KRW 33,800.00 | 3,390,231 |
| 2025-11-03 | KRW 31,000.00 | KRW 34,050.00 | KRW 30,850.00 | KRW 33,100.00 | 6,308,475 |
| 2025-10-31 | KRW 30,200.00 | KRW 31,250.00 | KRW 29,800.00 | KRW 30,600.00 | 1,272,107 |
| 2025-10-30 | KRW 30,650.00 | KRW 31,100.00 | KRW 30,050.00 | KRW 30,200.00 | 1,183,725 |
| 2025-10-29 | KRW 32,200.00 | KRW 32,250.00 | KRW 30,550.00 | KRW 30,950.00 | 2,002,452 |
| 2025-10-28 | KRW 32,350.00 | KRW 32,400.00 | KRW 31,300.00 | KRW 32,350.00 | 1,381,825 |
| 2025-10-27 | KRW 33,150.00 | KRW 33,250.00 | KRW 31,950.00 | KRW 32,200.00 | 1,968,171 |
| 2025-10-24 | KRW 30,800.00 | KRW 32,450.00 | KRW 30,500.00 | KRW 32,100.00 | 4,223,926 |
| 2025-10-23 | KRW 29,850.00 | KRW 30,650.00 | KRW 29,650.00 | KRW 30,300.00 | 1,273,271 |
| 2025-10-22 | KRW 29,700.00 | KRW 30,150.00 | KRW 29,350.00 | KRW 30,150.00 | 854,243 |
| 2025-10-21 | KRW 29,400.00 | KRW 29,850.00 | KRW 29,000.00 | KRW 29,800.00 | 1,217,974 |
| 2025-10-20 | KRW 29,750.00 | KRW 29,750.00 | KRW 28,900.00 | KRW 29,350.00 | 732,091 |
| 2025-10-17 | KRW 29,400.00 | KRW 30,200.00 | KRW 29,100.00 | KRW 29,750.00 | 1,174,863 |
| 2025-10-16 | KRW 29,450.00 | KRW 29,850.00 | KRW 29,250.00 | KRW 29,800.00 | 1,046,258 |
| 2025-10-15 | KRW 28,000.00 | KRW 29,200.00 | KRW 27,950.00 | KRW 29,000.00 | 876,291 |
| 2025-10-14 | KRW 28,250.00 | KRW 28,600.00 | KRW 27,650.00 | KRW 27,800.00 | 776,065 |
| 2025-10-13 | KRW 27,500.00 | KRW 28,350.00 | KRW 27,350.00 | KRW 28,250.00 | 540,083 |
| 2025-10-10 | KRW 28,750.00 | KRW 28,800.00 | KRW 28,000.00 | KRW 28,200.00 | 652,418 |