Pan Ocean Co., Ltd. (028670) Price History
Daily open, high, low, close and volume for Pan Ocean Co., Ltd. (028670) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 6,190.00 | KRW 6,210.00 | KRW 6,020.00 | KRW 6,030.00 | 1,841,021 |
| 2026-10-07 | KRW 6,010.00 | KRW 6,300.00 | KRW 5,990.00 | KRW 6,210.00 | 4,342,261 |
| 2026-10-06 | KRW 6,240.00 | KRW 6,320.00 | KRW 5,930.00 | KRW 6,000.00 | 3,229,768 |
| 2026-10-02 | KRW 5,940.00 | KRW 6,250.00 | KRW 5,930.00 | KRW 6,240.00 | 4,854,631 |
| 2026-10-01 | KRW 5,780.00 | KRW 6,080.00 | KRW 5,720.00 | KRW 5,880.00 | 3,112,240 |
| 2026-09-30 | KRW 5,700.00 | KRW 5,840.00 | KRW 5,660.00 | KRW 5,770.00 | 1,580,437 |
| 2026-09-29 | KRW 5,740.00 | KRW 6,030.00 | KRW 5,660.00 | KRW 5,700.00 | 3,850,180 |
| 2026-09-28 | KRW 5,600.00 | KRW 5,810.00 | KRW 5,590.00 | KRW 5,700.00 | 1,479,794 |
| 2026-09-23 | KRW 5,760.00 | KRW 5,800.00 | KRW 5,560.00 | KRW 5,600.00 | 2,318,248 |
| 2026-09-22 | KRW 5,870.00 | KRW 5,870.00 | KRW 5,700.00 | KRW 5,790.00 | 1,108,933 |
| 2026-09-21 | KRW 5,710.00 | KRW 5,840.00 | KRW 5,660.00 | KRW 5,790.00 | 1,085,759 |
| 2026-09-18 | KRW 5,930.00 | KRW 6,040.00 | KRW 5,700.00 | KRW 5,750.00 | 2,986,943 |
| 2026-09-17 | KRW 5,860.00 | KRW 5,990.00 | KRW 5,790.00 | KRW 5,880.00 | 1,978,291 |
| 2026-09-16 | KRW 5,690.00 | KRW 5,870.00 | KRW 5,690.00 | KRW 5,800.00 | 1,969,096 |
| 2026-09-15 | KRW 5,980.00 | KRW 6,030.00 | KRW 5,600.00 | KRW 5,680.00 | 3,623,227 |
| 2026-09-14 | KRW 6,000.00 | KRW 6,190.00 | KRW 5,940.00 | KRW 6,040.00 | 1,869,876 |
| 2026-09-11 | KRW 5,920.00 | KRW 6,170.00 | KRW 5,890.00 | KRW 6,030.00 | 2,851,387 |
| 2026-09-10 | KRW 5,920.00 | KRW 6,080.00 | KRW 5,870.00 | KRW 5,970.00 | 3,649,652 |
| 2026-09-09 | KRW 6,020.00 | KRW 6,140.00 | KRW 5,720.00 | KRW 6,010.00 | 3,600,259 |
| 2026-09-08 | KRW 6,110.00 | KRW 6,300.00 | KRW 5,950.00 | KRW 6,080.00 | 3,422,530 |
| 2026-09-07 | KRW 6,100.00 | KRW 6,210.00 | KRW 5,910.00 | KRW 6,060.00 | 3,724,372 |
| 2026-09-04 | KRW 5,920.00 | KRW 6,160.00 | KRW 5,860.00 | KRW 5,960.00 | 3,024,105 |
| 2026-09-03 | KRW 5,630.00 | KRW 6,100.00 | KRW 5,600.00 | KRW 5,940.00 | 7,662,932 |
| 2026-09-02 | KRW 5,550.00 | KRW 5,630.00 | KRW 5,430.00 | KRW 5,510.00 | 1,614,283 |
| 2026-09-01 | KRW 5,670.00 | KRW 5,860.00 | KRW 5,490.00 | KRW 5,600.00 | 3,288,729 |
| 2026-08-31 | KRW 5,790.00 | KRW 5,800.00 | KRW 5,590.00 | KRW 5,670.00 | 2,067,939 |
| 2026-08-28 | KRW 5,700.00 | KRW 5,830.00 | KRW 5,680.00 | KRW 5,790.00 | 2,256,001 |
| 2026-08-27 | KRW 5,680.00 | KRW 5,850.00 | KRW 5,560.00 | KRW 5,620.00 | 3,824,498 |
| 2026-08-26 | KRW 6,300.00 | KRW 6,350.00 | KRW 5,510.00 | KRW 5,610.00 | 8,668,321 |
| 2026-08-25 | KRW 6,290.00 | KRW 6,530.00 | KRW 6,210.00 | KRW 6,380.00 | 6,451,707 |
| 2026-08-24 | KRW 5,820.00 | KRW 6,470.00 | KRW 5,820.00 | KRW 6,320.00 | 9,250,536 |
| 2026-08-21 | KRW 5,770.00 | KRW 5,880.00 | KRW 5,670.00 | KRW 5,850.00 | 2,780,174 |
| 2026-08-20 | KRW 5,950.00 | KRW 6,050.00 | KRW 5,770.00 | KRW 5,770.00 | 3,140,761 |
| 2026-08-19 | KRW 5,900.00 | KRW 6,180.00 | KRW 5,760.00 | KRW 6,010.00 | 4,440,143 |
| 2026-08-18 | KRW 5,720.00 | KRW 6,130.00 | KRW 5,720.00 | KRW 6,040.00 | 6,459,356 |
| 2026-08-14 | KRW 5,680.00 | KRW 5,800.00 | KRW 5,660.00 | KRW 5,790.00 | 2,372,468 |
| 2026-08-13 | KRW 5,800.00 | KRW 5,900.00 | KRW 5,600.00 | KRW 5,630.00 | 3,506,070 |
| 2026-08-12 | KRW 5,780.00 | KRW 6,020.00 | KRW 5,750.00 | KRW 5,800.00 | 2,584,409 |
| 2026-08-11 | KRW 5,780.00 | KRW 5,950.00 | KRW 5,680.00 | KRW 5,780.00 | 3,120,460 |
| 2026-08-10 | KRW 6,000.00 | KRW 6,030.00 | KRW 5,710.00 | KRW 5,830.00 | 2,625,086 |
| 2026-08-07 | KRW 5,810.00 | KRW 6,060.00 | KRW 5,810.00 | KRW 6,040.00 | 4,362,987 |
| 2026-08-06 | KRW 5,850.00 | KRW 5,990.00 | KRW 5,750.00 | KRW 5,850.00 | 2,704,885 |
| 2026-08-05 | KRW 5,640.00 | KRW 5,900.00 | KRW 5,500.00 | KRW 5,860.00 | 4,679,437 |
| 2026-08-04 | KRW 4,970.00 | KRW 5,660.00 | KRW 4,970.00 | KRW 5,640.00 | 8,068,272 |
| 2026-08-03 | KRW 5,370.00 | KRW 5,470.00 | KRW 4,880.00 | KRW 4,935.00 | 6,850,277 |
| 2026-07-31 | KRW 5,170.00 | KRW 5,730.00 | KRW 4,960.00 | KRW 5,470.00 | 8,347,721 |
| 2026-07-30 | KRW 5,000.00 | KRW 5,290.00 | KRW 4,885.00 | KRW 4,935.00 | 4,068,305 |
| 2026-07-29 | KRW 5,120.00 | KRW 5,340.00 | KRW 4,890.00 | KRW 4,960.00 | 4,024,630 |
| 2026-07-28 | KRW 5,150.00 | KRW 5,200.00 | KRW 4,980.00 | KRW 5,060.00 | 1,182,269 |
| 2026-07-27 | KRW 5,310.00 | KRW 5,340.00 | KRW 5,210.00 | KRW 5,240.00 | 1,124,141 |
| 2026-07-24 | KRW 5,200.00 | KRW 5,390.00 | KRW 5,200.00 | KRW 5,280.00 | 1,711,575 |
| 2026-07-23 | KRW 5,060.00 | KRW 5,310.00 | KRW 5,060.00 | KRW 5,300.00 | 1,324,255 |
| 2026-07-22 | KRW 5,060.00 | KRW 5,180.00 | KRW 5,000.00 | KRW 5,080.00 | 1,152,155 |
| 2026-07-21 | KRW 5,030.00 | KRW 5,060.00 | KRW 4,925.00 | KRW 5,010.00 | 1,138,235 |
| 2026-07-20 | KRW 5,160.00 | KRW 5,160.00 | KRW 4,965.00 | KRW 5,040.00 | 1,087,806 |
| 2026-07-16 | KRW 5,220.00 | KRW 5,300.00 | KRW 5,050.00 | KRW 5,160.00 | 1,462,904 |
| 2026-07-15 | KRW 5,180.00 | KRW 5,400.00 | KRW 5,180.00 | KRW 5,220.00 | 1,477,884 |
| 2026-07-14 | KRW 5,340.00 | KRW 5,350.00 | KRW 5,080.00 | KRW 5,110.00 | 2,019,360 |
| 2026-07-13 | KRW 5,260.00 | KRW 5,540.00 | KRW 5,200.00 | KRW 5,240.00 | 2,817,535 |
| 2026-07-10 | KRW 5,090.00 | KRW 5,390.00 | KRW 5,040.00 | KRW 5,250.00 | 2,351,640 |
| 2026-07-09 | KRW 5,270.00 | KRW 5,280.00 | KRW 4,895.00 | KRW 5,000.00 | 2,611,371 |
| 2026-07-08 | KRW 5,090.00 | KRW 5,350.00 | KRW 5,040.00 | KRW 5,170.00 | 3,113,832 |
| 2026-07-07 | KRW 4,980.00 | KRW 5,190.00 | KRW 4,910.00 | KRW 5,090.00 | 2,774,875 |
| 2026-07-06 | KRW 4,930.00 | KRW 5,160.00 | KRW 4,815.00 | KRW 4,940.00 | 1,263,779 |
| 2026-07-03 | KRW 4,975.00 | KRW 5,030.00 | KRW 4,795.00 | KRW 4,930.00 | 1,706,856 |
| 2026-07-02 | KRW 4,800.00 | KRW 5,080.00 | KRW 4,710.00 | KRW 4,970.00 | 2,597,879 |
| 2026-07-01 | KRW 4,820.00 | KRW 4,885.00 | KRW 4,695.00 | KRW 4,800.00 | 1,677,109 |
| 2026-06-30 | KRW 4,835.00 | KRW 4,835.00 | KRW 4,650.00 | KRW 4,735.00 | 1,333,290 |
| 2026-06-29 | KRW 4,585.00 | KRW 4,855.00 | KRW 4,410.00 | KRW 4,825.00 | 1,665,543 |
| 2026-06-26 | KRW 4,660.00 | KRW 4,670.00 | KRW 4,400.00 | KRW 4,580.00 | 2,011,640 |
| 2026-06-25 | KRW 4,800.00 | KRW 4,970.00 | KRW 4,650.00 | KRW 4,705.00 | 1,999,328 |
| 2026-06-24 | KRW 4,660.00 | KRW 4,815.00 | KRW 4,565.00 | KRW 4,800.00 | 2,642,635 |
| 2026-06-23 | KRW 4,925.00 | KRW 4,990.00 | KRW 4,650.00 | KRW 4,670.00 | 1,740,810 |
| 2026-06-22 | KRW 5,210.00 | KRW 5,250.00 | KRW 4,910.00 | KRW 4,915.00 | 2,006,812 |
| 2026-06-19 | KRW 5,120.00 | KRW 5,240.00 | KRW 4,990.00 | KRW 5,180.00 | 3,803,605 |
| 2026-06-18 | KRW 5,330.00 | KRW 5,350.00 | KRW 5,010.00 | KRW 5,130.00 | 2,803,131 |
| 2026-06-17 | KRW 5,370.00 | KRW 5,570.00 | KRW 5,320.00 | KRW 5,370.00 | 2,393,758 |
| 2026-06-16 | KRW 5,340.00 | KRW 5,510.00 | KRW 5,270.00 | KRW 5,340.00 | 3,136,496 |
| 2026-06-15 | KRW 5,290.00 | KRW 5,480.00 | KRW 5,260.00 | KRW 5,340.00 | 2,466,705 |
| 2026-06-12 | KRW 5,180.00 | KRW 5,330.00 | KRW 5,110.00 | KRW 5,190.00 | 2,216,346 |
| 2026-06-11 | KRW 5,140.00 | KRW 5,210.00 | KRW 4,995.00 | KRW 4,995.00 | 3,075,778 |
| 2026-06-10 | KRW 5,130.00 | KRW 5,270.00 | KRW 4,970.00 | KRW 5,140.00 | 1,142 |
| 2026-06-09 | KRW 4,885.00 | KRW 5,260.00 | KRW 4,830.00 | KRW 5,230.00 | 3,383,600 |
| 2026-06-08 | KRW 4,630.00 | KRW 5,000.00 | KRW 4,630.00 | KRW 4,880.00 | 1,849,129 |
| 2026-06-05 | KRW 5,160.00 | KRW 5,170.00 | KRW 4,950.00 | KRW 5,120.00 | 2,231,561 |
| 2026-06-04 | KRW 5,000.00 | KRW 5,240.00 | KRW 5,000.00 | KRW 5,160.00 | 2,606,499 |
| 2026-06-02 | KRW 5,100.00 | KRW 5,230.00 | KRW 4,980.00 | KRW 5,000.00 | 2,429,701 |
| 2026-06-01 | KRW 5,490.00 | KRW 5,490.00 | KRW 5,110.00 | KRW 5,110.00 | 4,144,156 |
| 2026-05-29 | KRW 5,510.00 | KRW 5,570.00 | KRW 5,280.00 | KRW 5,490.00 | 2,819,316 |
| 2026-05-28 | KRW 5,620.00 | KRW 5,670.00 | KRW 5,280.00 | KRW 5,480.00 | 3,811,205 |
| 2026-05-27 | KRW 6,070.00 | KRW 6,100.00 | KRW 5,600.00 | KRW 5,620.00 | 3,202,254 |
| 2026-05-26 | KRW 5,990.00 | KRW 6,140.00 | KRW 5,920.00 | KRW 5,940.00 | 2,117,405 |
| 2026-05-22 | KRW 5,860.00 | KRW 6,000.00 | KRW 5,760.00 | KRW 5,980.00 | 2,573,486 |
| 2026-05-21 | KRW 5,820.00 | KRW 6,050.00 | KRW 5,740.00 | KRW 5,840.00 | 2,680,837 |
| 2026-05-20 | KRW 6,100.00 | KRW 6,100.00 | KRW 5,670.00 | KRW 5,780.00 | 3,249,338 |
| 2026-05-19 | KRW 5,960.00 | KRW 6,080.00 | KRW 5,860.00 | KRW 6,050.00 | 4,017,947 |
| 2026-05-18 | KRW 6,040.00 | KRW 6,040.00 | KRW 5,500.00 | KRW 5,950.00 | 3,542,247 |
| 2026-05-15 | KRW 6,120.00 | KRW 6,360.00 | KRW 5,950.00 | KRW 6,030.00 | 4,684,151 |
| 2026-05-14 | KRW 6,130.00 | KRW 6,270.00 | KRW 5,790.00 | KRW 6,120.00 | 5,954,136 |
| 2026-05-13 | KRW 5,840.00 | KRW 6,150.00 | KRW 5,770.00 | KRW 6,120.00 | 6,927,051 |
| 2026-05-12 | KRW 5,830.00 | KRW 5,930.00 | KRW 5,600.00 | KRW 5,810.00 | 3,635,635 |
| 2026-05-11 | KRW 5,980.00 | KRW 6,040.00 | KRW 5,790.00 | KRW 5,820.00 | 3,458,946 |
| 2026-05-08 | KRW 5,970.00 | KRW 6,290.00 | KRW 5,860.00 | KRW 5,980.00 | 4,988,890 |
| 2026-05-07 | KRW 5,670.00 | KRW 6,170.00 | KRW 5,650.00 | KRW 6,030.00 | 12,671,427 |
| 2026-05-06 | KRW 5,770.00 | KRW 5,770.00 | KRW 5,380.00 | KRW 5,620.00 | 4,268,365 |
| 2026-05-04 | KRW 5,660.00 | KRW 5,890.00 | KRW 5,580.00 | KRW 5,640.00 | 4,665,579 |
| 2026-04-30 | KRW 5,500.00 | KRW 5,670.00 | KRW 5,480.00 | KRW 5,540.00 | 2,869,722 |
| 2026-04-29 | KRW 5,580.00 | KRW 5,580.00 | KRW 5,430.00 | KRW 5,550.00 | 1,914,311 |
| 2026-04-28 | KRW 5,590.00 | KRW 5,650.00 | KRW 5,540.00 | KRW 5,580.00 | 2,168,451 |
| 2026-04-27 | KRW 5,650.00 | KRW 5,660.00 | KRW 5,480.00 | KRW 5,560.00 | 2,438,983 |
| 2026-04-24 | KRW 5,680.00 | KRW 5,730.00 | KRW 5,600.00 | KRW 5,630.00 | 2,433,962 |
| 2026-04-23 | KRW 5,770.00 | KRW 5,840.00 | KRW 5,460.00 | KRW 5,670.00 | 4,328,202 |
| 2026-04-22 | KRW 5,630.00 | KRW 5,730.00 | KRW 5,380.00 | KRW 5,730.00 | 4,376,063 |
| 2026-04-21 | KRW 5,750.00 | KRW 5,750.00 | KRW 5,570.00 | KRW 5,680.00 | 4,056,402 |
| 2026-04-20 | KRW 5,520.00 | KRW 5,750.00 | KRW 5,400.00 | KRW 5,680.00 | 5,712,325 |
| 2026-04-17 | KRW 5,650.00 | KRW 5,650.00 | KRW 5,400.00 | KRW 5,470.00 | 3,137,942 |
| 2026-04-16 | KRW 5,420.00 | KRW 5,740.00 | KRW 5,370.00 | KRW 5,650.00 | 7,187,932 |
| 2026-04-15 | KRW 5,340.00 | KRW 5,420.00 | KRW 5,250.00 | KRW 5,370.00 | 3,482,194 |
| 2026-04-14 | KRW 5,450.00 | KRW 5,500.00 | KRW 5,180.00 | KRW 5,290.00 | 5,069,571 |
| 2026-04-13 | KRW 5,380.00 | KRW 5,550.00 | KRW 5,290.00 | KRW 5,430.00 | 4,335,195 |
| 2026-04-10 | KRW 5,210.00 | KRW 5,520.00 | KRW 5,210.00 | KRW 5,360.00 | 7,227,496 |
| 2026-04-09 | KRW 5,180.00 | KRW 5,220.00 | KRW 5,040.00 | KRW 5,200.00 | 2,289,122 |
| 2026-04-08 | KRW 5,360.00 | KRW 5,490.00 | KRW 5,140.00 | KRW 5,160.00 | 4,536,301 |
| 2026-04-07 | KRW 5,220.00 | KRW 5,320.00 | KRW 5,110.00 | KRW 5,140.00 | 2,700,757 |
| 2026-04-06 | KRW 5,280.00 | KRW 5,300.00 | KRW 5,130.00 | KRW 5,260.00 | 3,476,382 |
| 2026-04-03 | KRW 4,995.00 | KRW 5,300.00 | KRW 4,995.00 | KRW 5,260.00 | 5,546,503 |
| 2026-04-02 | KRW 5,070.00 | KRW 5,160.00 | KRW 4,880.00 | KRW 4,925.00 | 3,057,160 |
| 2026-04-01 | KRW 5,000.00 | KRW 5,080.00 | KRW 4,910.00 | KRW 5,050.00 | 3,015,633 |
| 2026-03-31 | KRW 4,830.00 | KRW 5,050.00 | KRW 4,755.00 | KRW 4,895.00 | 3,467,952 |
| 2026-03-30 | KRW 4,800.00 | KRW 4,900.00 | KRW 4,650.00 | KRW 4,875.00 | 1,725,639 |
| 2026-03-27 | KRW 4,810.00 | KRW 4,930.00 | KRW 4,755.00 | KRW 4,900.00 | 2,405,013 |
| 2026-03-26 | KRW 5,110.00 | KRW 5,110.00 | KRW 4,905.00 | KRW 4,980.00 | 3,082,002 |
| 2026-03-25 | KRW 5,110.00 | KRW 5,180.00 | KRW 5,060.00 | KRW 5,080.00 | 1,739,003 |
| 2026-03-24 | KRW 4,970.00 | KRW 5,150.00 | KRW 4,955.00 | KRW 5,040.00 | 3,622,660 |
| 2026-03-23 | KRW 5,280.00 | KRW 5,280.00 | KRW 4,800.00 | KRW 4,820.00 | 5,573,818 |
| 2026-03-20 | KRW 5,040.00 | KRW 5,340.00 | KRW 5,030.00 | KRW 5,330.00 | 4,650,683 |
| 2026-03-19 | KRW 5,190.00 | KRW 5,230.00 | KRW 5,010.00 | KRW 5,050.00 | 2,673,377 |
| 2026-03-18 | KRW 5,140.00 | KRW 5,260.00 | KRW 5,120.00 | KRW 5,190.00 | 3,147,705 |
| 2026-03-17 | KRW 5,110.00 | KRW 5,190.00 | KRW 5,050.00 | KRW 5,130.00 | 4,369,655 |
| 2026-03-16 | KRW 5,050.00 | KRW 5,460.00 | KRW 5,050.00 | KRW 5,100.00 | 11,574,687 |
| 2026-03-13 | KRW 5,160.00 | KRW 5,370.00 | KRW 4,935.00 | KRW 5,050.00 | 4,391,931 |
| 2026-03-12 | KRW 5,000.00 | KRW 5,250.00 | KRW 5,000.00 | KRW 5,250.00 | 3,880,413 |
| 2026-03-11 | KRW 5,150.00 | KRW 5,250.00 | KRW 5,000.00 | KRW 5,060.00 | 5,296,255 |
| 2026-03-10 | KRW 5,120.00 | KRW 5,190.00 | KRW 4,995.00 | KRW 5,140.00 | 4,903,735 |
| 2026-03-09 | KRW 5,060.00 | KRW 5,290.00 | KRW 4,815.00 | KRW 5,000.00 | 7,486,519 |
| 2026-03-06 | KRW 5,650.00 | KRW 5,820.00 | KRW 5,090.00 | KRW 5,250.00 | 10,800,270 |
| 2026-03-05 | KRW 5,270.00 | KRW 6,130.00 | KRW 4,810.00 | KRW 5,660.00 | 27,650,566 |
| 2026-03-04 | KRW 6,050.00 | KRW 6,120.00 | KRW 4,905.00 | KRW 5,150.00 | 23,788,904 |
| 2026-03-03 | KRW 5,780.00 | KRW 6,600.00 | KRW 5,600.00 | KRW 6,200.00 | 70,782,433 |
| 2026-02-27 | KRW 5,250.00 | KRW 5,370.00 | KRW 5,110.00 | KRW 5,280.00 | 3,757,724 |
| 2026-02-26 | KRW 5,320.00 | KRW 5,350.00 | KRW 5,160.00 | KRW 5,300.00 | 2,901,577 |
| 2026-02-25 | KRW 5,400.00 | KRW 5,490.00 | KRW 5,220.00 | KRW 5,350.00 | 3,775,651 |
| 2026-02-24 | KRW 5,250.00 | KRW 5,420.00 | KRW 5,210.00 | KRW 5,400.00 | 3,052,112 |
| 2026-02-23 | KRW 5,420.00 | KRW 5,430.00 | KRW 5,190.00 | KRW 5,250.00 | 3,514,682 |
| 2026-02-20 | KRW 5,600.00 | KRW 5,610.00 | KRW 5,300.00 | KRW 5,350.00 | 4,657,986 |
| 2026-02-19 | KRW 5,200.00 | KRW 5,620.00 | KRW 5,180.00 | KRW 5,530.00 | 9,972,241 |
| 2026-02-13 | KRW 5,120.00 | KRW 5,140.00 | KRW 5,000.00 | KRW 5,080.00 | 2,841,065 |
| 2026-02-12 | KRW 5,020.00 | KRW 5,180.00 | KRW 4,960.00 | KRW 5,120.00 | 4,760,202 |
| 2026-02-11 | KRW 5,100.00 | KRW 5,130.00 | KRW 4,815.00 | KRW 4,910.00 | 2,849,724 |
| 2026-02-10 | KRW 4,990.00 | KRW 5,140.00 | KRW 4,990.00 | KRW 5,080.00 | 2,373,145 |
| 2026-02-09 | KRW 4,985.00 | KRW 5,090.00 | KRW 4,875.00 | KRW 4,990.00 | 2,840,603 |
| 2026-02-06 | KRW 4,830.00 | KRW 4,915.00 | KRW 4,675.00 | KRW 4,885.00 | 2,454,223 |
| 2026-02-05 | KRW 5,000.00 | KRW 5,060.00 | KRW 4,885.00 | KRW 4,995.00 | 2,352,157 |
| 2026-02-04 | KRW 4,900.00 | KRW 5,140.00 | KRW 4,900.00 | KRW 5,030.00 | 4,016,082 |
| 2026-02-03 | KRW 4,920.00 | KRW 4,955.00 | KRW 4,785.00 | KRW 4,935.00 | 3,057,871 |
| 2026-02-02 | KRW 4,635.00 | KRW 4,930.00 | KRW 4,595.00 | KRW 4,840.00 | 4,604,338 |
| 2026-01-30 | KRW 4,840.00 | KRW 4,845.00 | KRW 4,590.00 | KRW 4,700.00 | 3,484,780 |
| 2026-01-29 | KRW 4,750.00 | KRW 4,855.00 | KRW 4,550.00 | KRW 4,815.00 | 4,615,065 |
| 2026-01-28 | KRW 4,635.00 | KRW 4,755.00 | KRW 4,535.00 | KRW 4,690.00 | 5,166,801 |
| 2026-01-27 | KRW 4,420.00 | KRW 4,530.00 | KRW 4,415.00 | KRW 4,515.00 | 2,410,620 |
| 2026-01-26 | KRW 4,415.00 | KRW 4,505.00 | KRW 4,360.00 | KRW 4,430.00 | 2,897,432 |
| 2026-01-23 | KRW 4,450.00 | KRW 4,480.00 | KRW 4,345.00 | KRW 4,435.00 | 3,068,637 |
| 2026-01-22 | KRW 4,455.00 | KRW 4,630.00 | KRW 4,375.00 | KRW 4,475.00 | 4,292,257 |
| 2026-01-21 | KRW 4,365.00 | KRW 4,425.00 | KRW 4,275.00 | KRW 4,400.00 | 4,264,826 |
| 2026-01-20 | KRW 4,150.00 | KRW 4,500.00 | KRW 4,145.00 | KRW 4,465.00 | 7,818,707 |
| 2026-01-19 | KRW 4,110.00 | KRW 4,205.00 | KRW 4,000.00 | KRW 4,185.00 | 2,691,887 |
| 2026-01-16 | KRW 4,180.00 | KRW 4,195.00 | KRW 4,080.00 | KRW 4,155.00 | 2,570,116 |
| 2026-01-15 | KRW 4,045.00 | KRW 4,230.00 | KRW 4,015.00 | KRW 4,170.00 | 3,719,160 |
| 2026-01-14 | KRW 4,000.00 | KRW 4,055.00 | KRW 3,900.00 | KRW 4,055.00 | 2,866,351 |
| 2026-01-13 | KRW 3,940.00 | KRW 3,985.00 | KRW 3,910.00 | KRW 3,985.00 | 2,195,794 |
| 2026-01-12 | KRW 3,930.00 | KRW 3,950.00 | KRW 3,815.00 | KRW 3,925.00 | 2,041,794 |
| 2026-01-09 | KRW 3,860.00 | KRW 3,900.00 | KRW 3,845.00 | KRW 3,880.00 | 1,420,870 |
| 2026-01-08 | KRW 3,895.00 | KRW 3,930.00 | KRW 3,790.00 | KRW 3,845.00 | 1,798,945 |
| 2026-01-07 | KRW 3,830.00 | KRW 3,925.00 | KRW 3,790.00 | KRW 3,920.00 | 2,289,740 |
| 2026-01-06 | KRW 3,815.00 | KRW 3,865.00 | KRW 3,800.00 | KRW 3,825.00 | 1,525,412 |
| 2026-01-05 | KRW 3,800.00 | KRW 3,815.00 | KRW 3,740.00 | KRW 3,800.00 | 1,660,934 |
| 2026-01-02 | KRW 3,850.00 | KRW 3,870.00 | KRW 3,785.00 | KRW 3,795.00 | 1,590,717 |
| 2025-12-30 | KRW 3,855.00 | KRW 3,865.00 | KRW 3,825.00 | KRW 3,850.00 | 980,570 |
| 2025-12-29 | KRW 3,865.00 | KRW 3,910.00 | KRW 3,790.00 | KRW 3,865.00 | 2,439,269 |
| 2025-12-26 | KRW 4,020.00 | KRW 4,020.00 | KRW 3,895.00 | KRW 3,905.00 | 1,625,750 |
| 2025-12-24 | KRW 3,935.00 | KRW 3,960.00 | KRW 3,900.00 | KRW 3,930.00 | 1,243,660 |
| 2025-12-23 | KRW 3,950.00 | KRW 4,005.00 | KRW 3,900.00 | KRW 3,935.00 | 1,605,537 |
| 2025-12-22 | KRW 3,940.00 | KRW 3,980.00 | KRW 3,900.00 | KRW 3,925.00 | 1,826,543 |
| 2025-12-19 | KRW 3,915.00 | KRW 3,925.00 | KRW 3,860.00 | KRW 3,925.00 | 2,011,590 |
| 2025-12-18 | KRW 3,950.00 | KRW 3,960.00 | KRW 3,900.00 | KRW 3,905.00 | 1,560,725 |
| 2025-12-17 | KRW 4,000.00 | KRW 4,060.00 | KRW 3,980.00 | KRW 4,005.00 | 1,139,085 |
| 2025-12-16 | KRW 4,030.00 | KRW 4,060.00 | KRW 3,925.00 | KRW 3,985.00 | 2,307,938 |
| 2025-12-15 | KRW 4,005.00 | KRW 4,085.00 | KRW 4,000.00 | KRW 4,030.00 | 1,307,925 |
| 2025-12-12 | KRW 4,095.00 | KRW 4,130.00 | KRW 3,990.00 | KRW 4,055.00 | 2,117,078 |
| 2025-12-11 | KRW 4,010.00 | KRW 4,120.00 | KRW 3,985.00 | KRW 4,050.00 | 2,360,013 |
| 2025-12-10 | KRW 4,050.00 | KRW 4,080.00 | KRW 3,970.00 | KRW 3,995.00 | 2,238,806 |
| 2025-12-09 | KRW 4,110.00 | KRW 4,165.00 | KRW 4,075.00 | KRW 4,090.00 | 1,960,178 |
| 2025-12-08 | KRW 4,275.00 | KRW 4,280.00 | KRW 4,090.00 | KRW 4,130.00 | 3,048,531 |
| 2025-12-05 | KRW 4,400.00 | KRW 4,420.00 | KRW 4,245.00 | KRW 4,280.00 | 3,773,001 |
| 2025-12-04 | KRW 4,345.00 | KRW 4,640.00 | KRW 4,330.00 | KRW 4,380.00 | 11,081,982 |
| 2025-12-03 | KRW 4,630.00 | KRW 4,660.00 | KRW 4,225.00 | KRW 4,330.00 | 10,791,345 |
| 2025-12-02 | KRW 3,965.00 | KRW 4,390.00 | KRW 3,960.00 | KRW 4,380.00 | 14,262,203 |
| 2025-12-01 | KRW 3,825.00 | KRW 3,985.00 | KRW 3,825.00 | KRW 3,940.00 | 3,357,861 |
| 2025-11-28 | KRW 3,770.00 | KRW 3,810.00 | KRW 3,735.00 | KRW 3,770.00 | 750,937 |
| 2025-11-27 | KRW 3,735.00 | KRW 3,785.00 | KRW 3,735.00 | KRW 3,755.00 | 735,080 |
| 2025-11-26 | KRW 3,700.00 | KRW 3,740.00 | KRW 3,695.00 | KRW 3,735.00 | 776,757 |
| 2025-11-25 | KRW 3,700.00 | KRW 3,710.00 | KRW 3,655.00 | KRW 3,670.00 | 626,579 |
| 2025-11-24 | KRW 3,785.00 | KRW 3,790.00 | KRW 3,665.00 | KRW 3,665.00 | 876,691 |
| 2025-11-21 | KRW 3,740.00 | KRW 3,790.00 | KRW 3,720.00 | KRW 3,750.00 | 1,339,735 |
| 2025-11-20 | KRW 3,640.00 | KRW 3,825.00 | KRW 3,630.00 | KRW 3,800.00 | 2,207,859 |
| 2025-11-19 | KRW 3,710.00 | KRW 3,715.00 | KRW 3,620.00 | KRW 3,620.00 | 2,211,187 |
| 2025-11-18 | KRW 3,690.00 | KRW 3,720.00 | KRW 3,640.00 | KRW 3,685.00 | 1,422,506 |
| 2025-11-17 | KRW 3,725.00 | KRW 3,750.00 | KRW 3,650.00 | KRW 3,710.00 | 1,774,511 |
| 2025-11-14 | KRW 3,785.00 | KRW 3,800.00 | KRW 3,710.00 | KRW 3,725.00 | 1,650,143 |
| 2025-11-13 | KRW 3,800.00 | KRW 3,920.00 | KRW 3,775.00 | KRW 3,775.00 | 2,504,773 |
| 2025-11-12 | KRW 3,755.00 | KRW 3,805.00 | KRW 3,735.00 | KRW 3,800.00 | 1,194,088 |
| 2025-11-11 | KRW 3,825.00 | KRW 3,860.00 | KRW 3,735.00 | KRW 3,765.00 | 2,163,558 |
| 2025-11-10 | KRW 3,810.00 | KRW 3,845.00 | KRW 3,765.00 | KRW 3,830.00 | 1,269,040 |
| 2025-11-07 | KRW 3,760.00 | KRW 3,825.00 | KRW 3,715.00 | KRW 3,800.00 | 2,002,191 |
| 2025-11-06 | KRW 3,700.00 | KRW 3,810.00 | KRW 3,695.00 | KRW 3,775.00 | 2,067,929 |
| 2025-11-05 | KRW 3,760.00 | KRW 3,765.00 | KRW 3,600.00 | KRW 3,645.00 | 2,238,827 |
| 2025-11-04 | KRW 3,705.00 | KRW 3,740.00 | KRW 3,665.00 | KRW 3,725.00 | 1,949,337 |
| 2025-11-03 | KRW 3,830.00 | KRW 3,835.00 | KRW 3,715.00 | KRW 3,730.00 | 1,685,215 |
| 2025-10-31 | KRW 3,840.00 | KRW 3,885.00 | KRW 3,815.00 | KRW 3,830.00 | 1,124,429 |
| 2025-10-30 | KRW 3,905.00 | KRW 3,985.00 | KRW 3,830.00 | KRW 3,835.00 | 1,557,162 |
| 2025-10-29 | KRW 3,925.00 | KRW 3,935.00 | KRW 3,840.00 | KRW 3,855.00 | 1,324,868 |
| 2025-10-28 | KRW 3,825.00 | KRW 3,920.00 | KRW 3,825.00 | KRW 3,900.00 | 1,530,586 |
| 2025-10-27 | KRW 3,845.00 | KRW 3,925.00 | KRW 3,830.00 | KRW 3,855.00 | 1,574,890 |
| 2025-10-24 | KRW 3,880.00 | KRW 3,880.00 | KRW 3,740.00 | KRW 3,830.00 | 1,588,552 |
| 2025-10-23 | KRW 3,950.00 | KRW 3,955.00 | KRW 3,835.00 | KRW 3,835.00 | 2,208,387 |
| 2025-10-22 | KRW 3,825.00 | KRW 4,015.00 | KRW 3,775.00 | KRW 3,990.00 | 3,719,391 |
| 2025-10-21 | KRW 3,740.00 | KRW 3,830.00 | KRW 3,725.00 | KRW 3,790.00 | 1,977,478 |
| 2025-10-20 | KRW 3,700.00 | KRW 3,750.00 | KRW 3,670.00 | KRW 3,730.00 | 1,531,381 |
| 2025-10-17 | KRW 3,700.00 | KRW 3,725.00 | KRW 3,670.00 | KRW 3,690.00 | 1,434,037 |
| 2025-10-16 | KRW 3,690.00 | KRW 3,755.00 | KRW 3,655.00 | KRW 3,670.00 | 2,082,273 |
| 2025-10-15 | KRW 3,750.00 | KRW 3,750.00 | KRW 3,655.00 | KRW 3,695.00 | 2,499,188 |
| 2025-10-14 | KRW 3,560.00 | KRW 3,760.00 | KRW 3,555.00 | KRW 3,730.00 | 3,489,689 |
| 2025-10-13 | KRW 3,485.00 | KRW 3,600.00 | KRW 3,485.00 | KRW 3,550.00 | 2,961,626 |
| 2025-10-10 | KRW 3,745.00 | KRW 3,755.00 | KRW 3,590.00 | KRW 3,590.00 | 3,185,498 |