Hanwha Ocean Co., Ltd. (042660) Price History
Daily open, high, low, close and volume for Hanwha Ocean Co., Ltd. (042660) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 73,500.00 | KRW 73,900.00 | KRW 71,500.00 | KRW 72,000.00 | 919,018 |
| 2026-10-07 | KRW 77,400.00 | KRW 77,400.00 | KRW 74,100.00 | KRW 74,100.00 | 820,811 |
| 2026-10-06 | KRW 79,000.00 | KRW 79,200.00 | KRW 77,000.00 | KRW 77,200.00 | 650,272 |
| 2026-10-02 | KRW 78,600.00 | KRW 78,800.00 | KRW 77,800.00 | KRW 78,800.00 | 535,858 |
| 2026-10-01 | KRW 78,800.00 | KRW 79,100.00 | KRW 77,000.00 | KRW 78,500.00 | 604,914 |
| 2026-09-30 | KRW 79,700.00 | KRW 80,800.00 | KRW 78,400.00 | KRW 78,800.00 | 690,210 |
| 2026-09-29 | KRW 80,600.00 | KRW 81,000.00 | KRW 78,000.00 | KRW 78,600.00 | 845,471 |
| 2026-09-28 | KRW 80,800.00 | KRW 81,500.00 | KRW 79,800.00 | KRW 80,000.00 | 494,649 |
| 2026-09-23 | KRW 81,900.00 | KRW 82,000.00 | KRW 79,500.00 | KRW 79,600.00 | 887,793 |
| 2026-09-22 | KRW 82,600.00 | KRW 83,000.00 | KRW 81,500.00 | KRW 81,600.00 | 451,411 |
| 2026-09-21 | KRW 83,600.00 | KRW 83,700.00 | KRW 81,700.00 | KRW 81,800.00 | 509,520 |
| 2026-09-18 | KRW 84,500.00 | KRW 84,500.00 | KRW 82,900.00 | KRW 82,900.00 | 535,065 |
| 2026-09-17 | KRW 82,100.00 | KRW 84,700.00 | KRW 82,000.00 | KRW 83,600.00 | 666,345 |
| 2026-09-16 | KRW 82,800.00 | KRW 82,900.00 | KRW 81,100.00 | KRW 81,300.00 | 481,527 |
| 2026-09-15 | KRW 84,500.00 | KRW 84,500.00 | KRW 81,900.00 | KRW 82,400.00 | 780,715 |
| 2026-09-14 | KRW 84,800.00 | KRW 86,800.00 | KRW 84,100.00 | KRW 85,900.00 | 549,284 |
| 2026-09-11 | KRW 83,700.00 | KRW 86,600.00 | KRW 82,700.00 | KRW 85,600.00 | 735,885 |
| 2026-09-10 | KRW 86,400.00 | KRW 87,400.00 | KRW 84,400.00 | KRW 85,500.00 | 954,300 |
| 2026-09-09 | KRW 88,600.00 | KRW 90,900.00 | KRW 87,600.00 | KRW 88,100.00 | 890,194 |
| 2026-09-08 | KRW 88,500.00 | KRW 90,200.00 | KRW 86,100.00 | KRW 86,100.00 | 668,969 |
| 2026-09-07 | KRW 87,100.00 | KRW 87,800.00 | KRW 85,900.00 | KRW 87,300.00 | 515,652 |
| 2026-09-04 | KRW 86,800.00 | KRW 87,000.00 | KRW 85,300.00 | KRW 86,800.00 | 386,896 |
| 2026-09-03 | KRW 84,300.00 | KRW 88,300.00 | KRW 82,700.00 | KRW 86,500.00 | 1,141,093 |
| 2026-09-02 | KRW 84,900.00 | KRW 85,300.00 | KRW 82,000.00 | KRW 82,000.00 | 626,223 |
| 2026-09-01 | KRW 87,400.00 | KRW 88,400.00 | KRW 85,800.00 | KRW 87,900.00 | 521,854 |
| 2026-08-31 | KRW 86,500.00 | KRW 88,000.00 | KRW 84,500.00 | KRW 88,000.00 | 618,653 |
| 2026-08-28 | KRW 89,000.00 | KRW 90,500.00 | KRW 88,000.00 | KRW 88,500.00 | 526,642 |
| 2026-08-27 | KRW 88,000.00 | KRW 89,900.00 | KRW 87,900.00 | KRW 89,600.00 | 577,194 |
| 2026-08-26 | KRW 86,300.00 | KRW 87,700.00 | KRW 85,000.00 | KRW 87,300.00 | 498,382 |
| 2026-08-25 | KRW 82,400.00 | KRW 86,600.00 | KRW 81,100.00 | KRW 86,600.00 | 773,420 |
| 2026-08-24 | KRW 84,300.00 | KRW 85,200.00 | KRW 82,500.00 | KRW 83,400.00 | 783,353 |
| 2026-08-21 | KRW 86,000.00 | KRW 86,800.00 | KRW 82,900.00 | KRW 84,200.00 | 895,191 |
| 2026-08-20 | KRW 89,200.00 | KRW 89,800.00 | KRW 88,200.00 | KRW 88,500.00 | 597,106 |
| 2026-08-19 | KRW 88,200.00 | KRW 89,500.00 | KRW 85,400.00 | KRW 88,100.00 | 787,112 |
| 2026-08-18 | KRW 94,900.00 | KRW 94,900.00 | KRW 90,000.00 | KRW 90,900.00 | 1,179,818 |
| 2026-08-14 | KRW 95,200.00 | KRW 99,400.00 | KRW 93,500.00 | KRW 95,800.00 | 2,001,550 |
| 2026-08-13 | KRW 91,200.00 | KRW 92,900.00 | KRW 89,800.00 | KRW 90,700.00 | 1,258,314 |
| 2026-08-12 | KRW 89,300.00 | KRW 90,900.00 | KRW 87,600.00 | KRW 90,100.00 | 1,138,579 |
| 2026-08-11 | KRW 93,200.00 | KRW 94,100.00 | KRW 89,000.00 | KRW 89,000.00 | 1,254,247 |
| 2026-08-10 | KRW 90,200.00 | KRW 94,400.00 | KRW 90,200.00 | KRW 94,400.00 | 1,011,416 |
| 2026-08-07 | KRW 90,800.00 | KRW 91,700.00 | KRW 87,400.00 | KRW 89,400.00 | 693,393 |
| 2026-08-06 | KRW 90,200.00 | KRW 92,700.00 | KRW 88,100.00 | KRW 90,700.00 | 899,618 |
| 2026-08-05 | KRW 89,200.00 | KRW 92,000.00 | KRW 87,000.00 | KRW 91,900.00 | 1,126,310 |
| 2026-08-04 | KRW 83,600.00 | KRW 87,600.00 | KRW 83,600.00 | KRW 87,500.00 | 1,087,835 |
| 2026-08-03 | KRW 83,000.00 | KRW 84,900.00 | KRW 81,500.00 | KRW 83,000.00 | 839,335 |
| 2026-07-31 | KRW 81,600.00 | KRW 85,500.00 | KRW 79,200.00 | KRW 85,200.00 | 1,877,179 |
| 2026-07-30 | KRW 71,700.00 | KRW 83,600.00 | KRW 71,700.00 | KRW 79,300.00 | 2,539,179 |
| 2026-07-29 | KRW 81,000.00 | KRW 81,700.00 | KRW 71,300.00 | KRW 74,600.00 | 2,314,276 |
| 2026-07-28 | KRW 85,100.00 | KRW 85,100.00 | KRW 80,400.00 | KRW 81,000.00 | 1,481,045 |
| 2026-07-27 | KRW 88,700.00 | KRW 90,800.00 | KRW 83,600.00 | KRW 88,800.00 | 2,046,688 |
| 2026-07-24 | KRW 90,000.00 | KRW 91,600.00 | KRW 86,600.00 | KRW 87,900.00 | 1,554,254 |
| 2026-07-23 | KRW 83,700.00 | KRW 89,900.00 | KRW 82,100.00 | KRW 89,900.00 | 1,912,188 |
| 2026-07-22 | KRW 83,200.00 | KRW 86,800.00 | KRW 82,900.00 | KRW 83,900.00 | 1,624,214 |
| 2026-07-21 | KRW 82,600.00 | KRW 83,400.00 | KRW 78,700.00 | KRW 81,900.00 | 1,356,492 |
| 2026-07-20 | KRW 89,600.00 | KRW 89,700.00 | KRW 82,700.00 | KRW 83,200.00 | 2,135,147 |
| 2026-07-16 | KRW 86,100.00 | KRW 87,300.00 | KRW 81,500.00 | KRW 86,700.00 | 2,769,110 |
| 2026-07-15 | KRW 78,500.00 | KRW 83,100.00 | KRW 78,500.00 | KRW 82,000.00 | 1,710,848 |
| 2026-07-14 | KRW 78,100.00 | KRW 79,100.00 | KRW 74,000.00 | KRW 76,800.00 | 1,732,146 |
| 2026-07-13 | KRW 83,000.00 | KRW 85,500.00 | KRW 78,100.00 | KRW 78,800.00 | 1,940,961 |
| 2026-07-10 | KRW 79,600.00 | KRW 83,900.00 | KRW 79,600.00 | KRW 81,300.00 | 1,861,096 |
| 2026-07-09 | KRW 82,600.00 | KRW 84,800.00 | KRW 77,700.00 | KRW 78,600.00 | 4,572,496 |
| 2026-07-08 | KRW 89,500.00 | KRW 89,700.00 | KRW 80,600.00 | KRW 82,000.00 | 3,270,283 |
| 2026-07-07 | KRW 92,800.00 | KRW 93,800.00 | KRW 87,000.00 | KRW 89,800.00 | 5,505,662 |
| 2026-07-06 | KRW 112,200.00 | KRW 123,000.00 | KRW 109,500.00 | KRW 116,100.00 | 5,006,929 |
| 2026-07-03 | KRW 103,200.00 | KRW 107,800.00 | KRW 97,800.00 | KRW 106,900.00 | 1,667,061 |
| 2026-07-02 | KRW 115,100.00 | KRW 115,900.00 | KRW 103,700.00 | KRW 104,500.00 | 3,173,366 |
| 2026-07-01 | KRW 101,200.00 | KRW 104,300.00 | KRW 98,700.00 | KRW 103,300.00 | 1,049,667 |
| 2026-06-30 | KRW 105,600.00 | KRW 107,200.00 | KRW 99,500.00 | KRW 100,300.00 | 1,259,330 |
| 2026-06-29 | KRW 99,100.00 | KRW 105,500.00 | KRW 96,100.00 | KRW 105,500.00 | 1,043,494 |
| 2026-06-26 | KRW 106,500.00 | KRW 106,800.00 | KRW 95,500.00 | KRW 98,000.00 | 1,638,269 |
| 2026-06-25 | KRW 109,300.00 | KRW 116,400.00 | KRW 105,600.00 | KRW 105,600.00 | 1,480,002 |
| 2026-06-24 | KRW 105,900.00 | KRW 109,700.00 | KRW 103,100.00 | KRW 106,000.00 | 1,315,530 |
| 2026-06-23 | KRW 118,400.00 | KRW 121,900.00 | KRW 104,500.00 | KRW 104,500.00 | 2,015,373 |
| 2026-06-22 | KRW 125,100.00 | KRW 125,200.00 | KRW 116,300.00 | KRW 116,500.00 | 2,060,359 |
| 2026-06-19 | KRW 125,400.00 | KRW 128,400.00 | KRW 120,400.00 | KRW 128,400.00 | 3,363,271 |
| 2026-06-18 | KRW 132,200.00 | KRW 134,900.00 | KRW 124,700.00 | KRW 125,100.00 | 2,116,886 |
| 2026-06-17 | KRW 129,300.00 | KRW 141,900.00 | KRW 129,200.00 | KRW 133,100.00 | 5,967,526 |
| 2026-06-16 | KRW 123,900.00 | KRW 130,700.00 | KRW 121,700.00 | KRW 129,200.00 | 2,044,579 |
| 2026-06-15 | KRW 117,000.00 | KRW 123,700.00 | KRW 115,200.00 | KRW 123,400.00 | 1,642,714 |
| 2026-06-12 | KRW 117,400.00 | KRW 117,400.00 | KRW 111,100.00 | KRW 112,700.00 | 2,647,406 |
| 2026-06-11 | KRW 108,400.00 | KRW 108,600.00 | KRW 101,800.00 | KRW 104,500.00 | 1,514,159 |
| 2026-06-10 | KRW 102,600.00 | KRW 110,600.00 | KRW 102,300.00 | KRW 110,200.00 | 371 |
| 2026-06-09 | KRW 104,200.00 | KRW 107,400.00 | KRW 100,000.00 | KRW 102,200.00 | 1,351,983 |
| 2026-06-08 | KRW 101,300.00 | KRW 108,300.00 | KRW 101,300.00 | KRW 103,100.00 | 1,260,480 |
| 2026-06-05 | KRW 113,200.00 | KRW 115,700.00 | KRW 109,400.00 | KRW 112,200.00 | 998,501 |
| 2026-06-04 | KRW 118,300.00 | KRW 119,500.00 | KRW 114,200.00 | KRW 115,100.00 | 1,284,204 |
| 2026-06-02 | KRW 122,700.00 | KRW 124,700.00 | KRW 116,000.00 | KRW 116,000.00 | 1,919,672 |
| 2026-06-01 | KRW 126,300.00 | KRW 130,800.00 | KRW 122,600.00 | KRW 124,900.00 | 1,902,393 |
| 2026-05-29 | KRW 126,700.00 | KRW 126,800.00 | KRW 120,200.00 | KRW 123,300.00 | 1,816,929 |
| 2026-05-28 | KRW 133,000.00 | KRW 133,000.00 | KRW 119,200.00 | KRW 124,200.00 | 2,595,272 |
| 2026-05-27 | KRW 134,000.00 | KRW 137,800.00 | KRW 131,500.00 | KRW 134,900.00 | 2,924,745 |
| 2026-05-26 | KRW 126,300.00 | KRW 139,700.00 | KRW 123,300.00 | KRW 134,700.00 | 4,650,970 |
| 2026-05-22 | KRW 117,400.00 | KRW 124,200.00 | KRW 115,800.00 | KRW 122,200.00 | 1,469,928 |
| 2026-05-21 | KRW 113,600.00 | KRW 114,700.00 | KRW 110,900.00 | KRW 113,600.00 | 1,114,617 |
| 2026-05-20 | KRW 111,100.00 | KRW 113,300.00 | KRW 107,100.00 | KRW 110,500.00 | 1,146,955 |
| 2026-05-19 | KRW 115,700.00 | KRW 119,200.00 | KRW 111,000.00 | KRW 111,900.00 | 1,035,014 |
| 2026-05-18 | KRW 117,900.00 | KRW 118,600.00 | KRW 111,800.00 | KRW 115,800.00 | 1,193,666 |
| 2026-05-15 | KRW 121,600.00 | KRW 124,300.00 | KRW 116,500.00 | KRW 118,100.00 | 2,595,567 |
| 2026-05-14 | KRW 122,600.00 | KRW 122,700.00 | KRW 118,800.00 | KRW 120,400.00 | 1,251,981 |
| 2026-05-13 | KRW 125,600.00 | KRW 127,900.00 | KRW 120,100.00 | KRW 121,400.00 | 1,318,787 |
| 2026-05-12 | KRW 129,700.00 | KRW 129,700.00 | KRW 118,400.00 | KRW 122,000.00 | 2,716,797 |
| 2026-05-11 | KRW 130,700.00 | KRW 135,900.00 | KRW 129,200.00 | KRW 130,500.00 | 3,244,572 |
| 2026-05-08 | KRW 129,600.00 | KRW 130,500.00 | KRW 125,300.00 | KRW 126,100.00 | 1,278,409 |
| 2026-05-07 | KRW 130,100.00 | KRW 131,700.00 | KRW 127,100.00 | KRW 129,900.00 | 1,465,815 |
| 2026-05-06 | KRW 133,400.00 | KRW 133,900.00 | KRW 129,500.00 | KRW 130,200.00 | 1,853,477 |
| 2026-05-04 | KRW 133,200.00 | KRW 134,200.00 | KRW 130,700.00 | KRW 133,000.00 | 1,518,622 |
| 2026-04-30 | KRW 132,400.00 | KRW 132,900.00 | KRW 130,500.00 | KRW 131,800.00 | 1,169,530 |
| 2026-04-29 | KRW 132,400.00 | KRW 134,400.00 | KRW 130,700.00 | KRW 132,300.00 | 1,487,810 |
| 2026-04-28 | KRW 133,900.00 | KRW 134,400.00 | KRW 131,800.00 | KRW 133,900.00 | 1,494,935 |
| 2026-04-27 | KRW 136,500.00 | KRW 137,500.00 | KRW 131,700.00 | KRW 133,500.00 | 2,554,842 |
| 2026-04-24 | KRW 135,400.00 | KRW 135,600.00 | KRW 133,000.00 | KRW 134,900.00 | 1,520,273 |
| 2026-04-23 | KRW 136,300.00 | KRW 136,800.00 | KRW 130,200.00 | KRW 134,400.00 | 2,523,968 |
| 2026-04-22 | KRW 131,300.00 | KRW 135,900.00 | KRW 130,600.00 | KRW 135,000.00 | 2,872,125 |
| 2026-04-21 | KRW 129,500.00 | KRW 131,200.00 | KRW 128,400.00 | KRW 131,200.00 | 1,915,814 |
| 2026-04-20 | KRW 130,800.00 | KRW 130,800.00 | KRW 128,200.00 | KRW 128,700.00 | 813,879 |
| 2026-04-17 | KRW 131,900.00 | KRW 131,900.00 | KRW 127,100.00 | KRW 130,000.00 | 1,594,098 |
| 2026-04-16 | KRW 126,900.00 | KRW 132,000.00 | KRW 126,900.00 | KRW 131,900.00 | 2,222,323 |
| 2026-04-15 | KRW 126,400.00 | KRW 127,600.00 | KRW 125,100.00 | KRW 125,800.00 | 738,583 |
| 2026-04-14 | KRW 123,200.00 | KRW 124,400.00 | KRW 121,900.00 | KRW 124,100.00 | 661,991 |
| 2026-04-13 | KRW 120,700.00 | KRW 121,600.00 | KRW 120,000.00 | KRW 120,100.00 | 592,187 |
| 2026-04-10 | KRW 125,300.00 | KRW 125,700.00 | KRW 123,200.00 | KRW 123,400.00 | 572,233 |
| 2026-04-09 | KRW 127,600.00 | KRW 127,700.00 | KRW 123,300.00 | KRW 123,500.00 | 1,089,778 |
| 2026-04-08 | KRW 127,000.00 | KRW 128,600.00 | KRW 125,200.00 | KRW 127,700.00 | 977,536 |
| 2026-04-07 | KRW 123,000.00 | KRW 125,300.00 | KRW 120,200.00 | KRW 120,900.00 | 738,425 |
| 2026-04-06 | KRW 126,800.00 | KRW 128,400.00 | KRW 121,500.00 | KRW 122,000.00 | 14,221,161 |
| 2026-04-03 | KRW 122,200.00 | KRW 129,400.00 | KRW 120,600.00 | KRW 128,000.00 | 1,301,116 |
| 2026-04-02 | KRW 130,200.00 | KRW 132,100.00 | KRW 118,700.00 | KRW 119,300.00 | 1,673,741 |
| 2026-04-01 | KRW 125,400.00 | KRW 127,000.00 | KRW 123,000.00 | KRW 126,700.00 | 1,038,804 |
| 2026-03-31 | KRW 121,100.00 | KRW 127,400.00 | KRW 119,100.00 | KRW 120,200.00 | 1,636,326 |
| 2026-03-30 | KRW 117,100.00 | KRW 120,500.00 | KRW 115,100.00 | KRW 118,200.00 | 770,279 |
| 2026-03-27 | KRW 120,500.00 | KRW 123,400.00 | KRW 117,300.00 | KRW 125,700.00 | 833,837 |
| 2026-03-26 | KRW 129,300.00 | KRW 130,300.00 | KRW 124,700.00 | KRW 125,700.00 | 932,327 |
| 2026-03-25 | KRW 123,700.00 | KRW 124,800.00 | KRW 121,100.00 | KRW 124,700.00 | 753,232 |
| 2026-03-24 | KRW 124,500.00 | KRW 126,200.00 | KRW 117,400.00 | KRW 122,300.00 | 798,598 |
| 2026-03-23 | KRW 125,000.00 | KRW 125,200.00 | KRW 118,900.00 | KRW 118,900.00 | 993,984 |
| 2026-03-20 | KRW 130,000.00 | KRW 131,600.00 | KRW 127,700.00 | KRW 129,100.00 | 853,925 |
| 2026-03-19 | KRW 130,600.00 | KRW 132,000.00 | KRW 130,000.00 | KRW 130,000.00 | 579,582 |
| 2026-03-18 | KRW 133,900.00 | KRW 134,500.00 | KRW 130,600.00 | KRW 132,900.00 | 1,000,923 |
| 2026-03-17 | KRW 133,800.00 | KRW 135,600.00 | KRW 132,000.00 | KRW 132,700.00 | 682,572 |
| 2026-03-16 | KRW 135,400.00 | KRW 139,000.00 | KRW 131,000.00 | KRW 131,900.00 | 1,222,379 |
| 2026-03-13 | KRW 135,400.00 | KRW 136,900.00 | KRW 133,200.00 | KRW 136,900.00 | 1,188,043 |
| 2026-03-12 | KRW 132,300.00 | KRW 139,800.00 | KRW 131,000.00 | KRW 136,700.00 | 1,942,228 |
| 2026-03-11 | KRW 131,000.00 | KRW 141,200.00 | KRW 130,700.00 | KRW 133,600.00 | 4,435,288 |
| 2026-03-10 | KRW 127,500.00 | KRW 128,800.00 | KRW 122,000.00 | KRW 124,400.00 | 1,275,705 |
| 2026-03-09 | KRW 122,000.00 | KRW 131,400.00 | KRW 120,100.00 | KRW 123,700.00 | 1,821,801 |
| 2026-03-06 | KRW 117,000.00 | KRW 126,800.00 | KRW 117,000.00 | KRW 126,700.00 | 1,797,553 |
| 2026-03-05 | KRW 121,200.00 | KRW 124,700.00 | KRW 118,500.00 | KRW 122,100.00 | 2,260,208 |
| 2026-03-04 | KRW 127,800.00 | KRW 131,000.00 | KRW 108,500.00 | KRW 108,500.00 | 4,515,106 |
| 2026-03-03 | KRW 144,700.00 | KRW 154,800.00 | KRW 135,000.00 | KRW 135,400.00 | 6,443,038 |
| 2026-02-27 | KRW 143,300.00 | KRW 143,600.00 | KRW 140,000.00 | KRW 141,200.00 | 1,708,661 |
| 2026-02-26 | KRW 142,000.00 | KRW 142,400.00 | KRW 139,100.00 | KRW 140,000.00 | 1,393,956 |
| 2026-02-25 | KRW 144,200.00 | KRW 144,300.00 | KRW 141,000.00 | KRW 142,000.00 | 1,220,639 |
| 2026-02-24 | KRW 144,500.00 | KRW 144,600.00 | KRW 140,800.00 | KRW 143,100.00 | 1,644,971 |
| 2026-02-23 | KRW 148,900.00 | KRW 150,900.00 | KRW 145,000.00 | KRW 147,200.00 | 2,140,635 |
| 2026-02-20 | KRW 143,000.00 | KRW 151,400.00 | KRW 140,100.00 | KRW 149,900.00 | 4,322,685 |
| 2026-02-19 | KRW 134,000.00 | KRW 142,500.00 | KRW 134,000.00 | KRW 140,600.00 | 2,959,645 |
| 2026-02-13 | KRW 129,500.00 | KRW 131,000.00 | KRW 128,500.00 | KRW 129,800.00 | 1,069,902 |
| 2026-02-12 | KRW 130,800.00 | KRW 132,000.00 | KRW 129,100.00 | KRW 131,800.00 | 949,644 |
| 2026-02-11 | KRW 131,100.00 | KRW 131,800.00 | KRW 129,200.00 | KRW 129,700.00 | 999,891 |
| 2026-02-10 | KRW 134,700.00 | KRW 136,200.00 | KRW 130,100.00 | KRW 130,900.00 | 1,116,966 |
| 2026-02-09 | KRW 135,300.00 | KRW 135,500.00 | KRW 132,300.00 | KRW 133,200.00 | 1,038,060 |
| 2026-02-06 | KRW 130,300.00 | KRW 132,500.00 | KRW 125,900.00 | KRW 130,600.00 | 1,800,746 |
| 2026-02-05 | KRW 142,200.00 | KRW 144,900.00 | KRW 135,600.00 | KRW 135,600.00 | 2,449,813 |
| 2026-02-04 | KRW 144,000.00 | KRW 144,800.00 | KRW 140,700.00 | KRW 144,000.00 | 3,025,185 |
| 2026-02-03 | KRW 137,700.00 | KRW 142,300.00 | KRW 135,700.00 | KRW 141,400.00 | 2,058,145 |
| 2026-02-02 | KRW 139,500.00 | KRW 142,100.00 | KRW 132,100.00 | KRW 133,600.00 | 2,510,290 |
| 2026-01-30 | KRW 142,000.00 | KRW 142,600.00 | KRW 138,500.00 | KRW 138,500.00 | 1,631,827 |
| 2026-01-29 | KRW 141,800.00 | KRW 142,500.00 | KRW 138,800.00 | KRW 141,900.00 | 2,000,567 |
| 2026-01-28 | KRW 141,300.00 | KRW 144,900.00 | KRW 140,000.00 | KRW 143,400.00 | 1,991,492 |
| 2026-01-27 | KRW 144,000.00 | KRW 144,100.00 | KRW 138,100.00 | KRW 140,500.00 | 1,651,826 |
| 2026-01-26 | KRW 142,300.00 | KRW 142,300.00 | KRW 138,500.00 | KRW 139,800.00 | 1,635,740 |
| 2026-01-23 | KRW 138,200.00 | KRW 148,900.00 | KRW 138,200.00 | KRW 140,300.00 | 3,902,320 |
| 2026-01-22 | KRW 143,000.00 | KRW 143,100.00 | KRW 137,200.00 | KRW 137,700.00 | 2,255,607 |
| 2026-01-21 | KRW 141,400.00 | KRW 143,900.00 | KRW 140,100.00 | KRW 141,500.00 | 2,247,852 |
| 2026-01-20 | KRW 149,000.00 | KRW 149,400.00 | KRW 144,000.00 | KRW 147,100.00 | 1,773,393 |
| 2026-01-19 | KRW 149,300.00 | KRW 149,400.00 | KRW 146,100.00 | KRW 148,800.00 | 1,856,620 |
| 2026-01-16 | KRW 149,800.00 | KRW 151,100.00 | KRW 144,600.00 | KRW 147,000.00 | 2,175,830 |
| 2026-01-15 | KRW 145,100.00 | KRW 152,400.00 | KRW 143,900.00 | KRW 148,900.00 | 4,316,335 |
| 2026-01-14 | KRW 148,200.00 | KRW 148,200.00 | KRW 140,100.00 | KRW 142,000.00 | 4,302,491 |
| 2026-01-13 | KRW 144,500.00 | KRW 149,900.00 | KRW 143,900.00 | KRW 149,900.00 | 5,116,633 |
| 2026-01-12 | KRW 135,200.00 | KRW 148,500.00 | KRW 133,700.00 | KRW 145,700.00 | 9,140,134 |
| 2026-01-09 | KRW 129,500.00 | KRW 134,700.00 | KRW 127,100.00 | KRW 134,400.00 | 4,732,814 |
| 2026-01-08 | KRW 122,700.00 | KRW 131,900.00 | KRW 121,900.00 | KRW 129,700.00 | 6,916,119 |
| 2026-01-07 | KRW 119,800.00 | KRW 124,200.00 | KRW 118,700.00 | KRW 121,200.00 | 2,606,259 |
| 2026-01-06 | KRW 118,100.00 | KRW 120,900.00 | KRW 115,800.00 | KRW 119,800.00 | 2,251,742 |
| 2026-01-05 | KRW 113,300.00 | KRW 119,000.00 | KRW 113,000.00 | KRW 117,900.00 | 2,268,773 |
| 2026-01-02 | KRW 113,700.00 | KRW 115,400.00 | KRW 111,500.00 | KRW 114,700.00 | 1,511,307 |
| 2025-12-30 | KRW 114,600.00 | KRW 115,000.00 | KRW 113,200.00 | KRW 113,600.00 | 1,082,149 |
| 2025-12-29 | KRW 115,300.00 | KRW 117,700.00 | KRW 115,100.00 | KRW 115,600.00 | 1,564,314 |
| 2025-12-26 | KRW 120,600.00 | KRW 121,800.00 | KRW 115,800.00 | KRW 116,500.00 | 2,715,108 |
| 2025-12-24 | KRW 130,800.00 | KRW 130,800.00 | KRW 117,800.00 | KRW 119,000.00 | 6,204,256 |
| 2025-12-23 | KRW 117,600.00 | KRW 124,800.00 | KRW 114,700.00 | KRW 123,400.00 | 8,971,820 |
| 2025-12-22 | KRW 112,700.00 | KRW 112,700.00 | KRW 109,100.00 | KRW 109,700.00 | 992,142 |
| 2025-12-19 | KRW 104,500.00 | KRW 109,500.00 | KRW 103,700.00 | KRW 109,500.00 | 1,696,060 |
| 2025-12-18 | KRW 104,800.00 | KRW 106,000.00 | KRW 103,500.00 | KRW 103,500.00 | 1,093,229 |
| 2025-12-17 | KRW 109,900.00 | KRW 110,000.00 | KRW 106,600.00 | KRW 108,300.00 | 745,191 |
| 2025-12-16 | KRW 113,300.00 | KRW 113,300.00 | KRW 108,500.00 | KRW 108,700.00 | 1,219,583 |
| 2025-12-15 | KRW 112,700.00 | KRW 114,400.00 | KRW 111,600.00 | KRW 113,300.00 | 898,036 |
| 2025-12-12 | KRW 113,800.00 | KRW 114,500.00 | KRW 112,400.00 | KRW 114,100.00 | 1,900,731 |
| 2025-12-11 | KRW 113,600.00 | KRW 113,800.00 | KRW 111,000.00 | KRW 113,100.00 | 1,244,846 |
| 2025-12-10 | KRW 113,900.00 | KRW 114,000.00 | KRW 111,800.00 | KRW 112,500.00 | 1,071,257 |
| 2025-12-09 | KRW 112,600.00 | KRW 115,900.00 | KRW 112,100.00 | KRW 115,200.00 | 1,213,523 |
| 2025-12-08 | KRW 113,700.00 | KRW 114,000.00 | KRW 110,500.00 | KRW 114,000.00 | 1,936,008 |
| 2025-12-05 | KRW 106,900.00 | KRW 108,500.00 | KRW 105,700.00 | KRW 108,500.00 | 767,742 |
| 2025-12-04 | KRW 109,300.00 | KRW 109,300.00 | KRW 105,800.00 | KRW 106,500.00 | 835,236 |
| 2025-12-03 | KRW 108,400.00 | KRW 109,000.00 | KRW 106,700.00 | KRW 108,200.00 | 813,697 |
| 2025-12-02 | KRW 106,200.00 | KRW 110,600.00 | KRW 105,500.00 | KRW 106,100.00 | 1,578,148 |
| 2025-12-01 | KRW 108,700.00 | KRW 109,500.00 | KRW 104,300.00 | KRW 105,000.00 | 1,316,451 |
| 2025-11-28 | KRW 110,000.00 | KRW 111,400.00 | KRW 107,100.00 | KRW 107,800.00 | 1,800,329 |
| 2025-11-27 | KRW 113,500.00 | KRW 113,600.00 | KRW 110,000.00 | KRW 110,500.00 | 1,348,372 |
| 2025-11-26 | KRW 113,000.00 | KRW 114,900.00 | KRW 111,000.00 | KRW 113,900.00 | 1,161,054 |
| 2025-11-25 | KRW 120,000.00 | KRW 121,100.00 | KRW 112,200.00 | KRW 113,000.00 | 1,722,922 |
| 2025-11-24 | KRW 120,800.00 | KRW 121,100.00 | KRW 115,500.00 | KRW 118,800.00 | 3,089,480 |
| 2025-11-21 | KRW 121,200.00 | KRW 122,400.00 | KRW 119,000.00 | KRW 119,800.00 | 877,135 |
| 2025-11-20 | KRW 124,600.00 | KRW 127,100.00 | KRW 124,200.00 | KRW 125,000.00 | 817,151 |
| 2025-11-19 | KRW 129,200.00 | KRW 129,200.00 | KRW 121,100.00 | KRW 123,000.00 | 1,433,995 |
| 2025-11-18 | KRW 129,200.00 | KRW 133,700.00 | KRW 127,500.00 | KRW 127,800.00 | 1,712,956 |
| 2025-11-17 | KRW 131,200.00 | KRW 133,800.00 | KRW 129,300.00 | KRW 130,900.00 | 1,331,927 |
| 2025-11-14 | KRW 126,800.00 | KRW 132,500.00 | KRW 125,700.00 | KRW 129,100.00 | 2,817,706 |
| 2025-11-13 | KRW 126,500.00 | KRW 130,600.00 | KRW 123,800.00 | KRW 130,500.00 | 1,627,651 |
| 2025-11-12 | KRW 127,100.00 | KRW 129,400.00 | KRW 125,700.00 | KRW 126,500.00 | 1,031,163 |
| 2025-11-11 | KRW 130,100.00 | KRW 134,500.00 | KRW 126,300.00 | KRW 126,600.00 | 2,065,914 |
| 2025-11-10 | KRW 128,100.00 | KRW 130,500.00 | KRW 124,600.00 | KRW 129,600.00 | 1,860,111 |
| 2025-11-07 | KRW 119,000.00 | KRW 139,100.00 | KRW 117,000.00 | KRW 126,800.00 | 4,418,401 |
| 2025-11-06 | KRW 129,400.00 | KRW 131,800.00 | KRW 123,000.00 | KRW 123,000.00 | 2,066,794 |
| 2025-11-05 | KRW 136,000.00 | KRW 136,000.00 | KRW 120,000.00 | KRW 126,400.00 | 4,289,853 |
| 2025-11-04 | KRW 138,800.00 | KRW 140,000.00 | KRW 135,000.00 | KRW 136,600.00 | 2,604,923 |
| 2025-11-03 | KRW 141,100.00 | KRW 144,000.00 | KRW 137,600.00 | KRW 138,800.00 | 3,952,415 |
| 2025-10-31 | KRW 136,900.00 | KRW 141,600.00 | KRW 133,700.00 | KRW 137,600.00 | 3,867,152 |
| 2025-10-30 | KRW 149,600.00 | KRW 151,600.00 | KRW 137,500.00 | KRW 141,000.00 | 6,605,801 |
| 2025-10-29 | KRW 133,500.00 | KRW 134,700.00 | KRW 127,200.00 | KRW 131,900.00 | 4,039,971 |
| 2025-10-28 | KRW 137,100.00 | KRW 137,100.00 | KRW 129,300.00 | KRW 131,500.00 | 3,506,856 |
| 2025-10-27 | KRW 140,400.00 | KRW 143,500.00 | KRW 134,500.00 | KRW 139,700.00 | 4,505,399 |
| 2025-10-24 | KRW 134,400.00 | KRW 136,700.00 | KRW 131,800.00 | KRW 135,200.00 | 2,516,846 |
| 2025-10-23 | KRW 129,300.00 | KRW 138,300.00 | KRW 128,600.00 | KRW 134,900.00 | 5,914,162 |
| 2025-10-22 | KRW 123,900.00 | KRW 132,800.00 | KRW 118,000.00 | KRW 132,400.00 | 6,520,651 |
| 2025-10-21 | KRW 115,600.00 | KRW 121,400.00 | KRW 113,900.00 | KRW 120,700.00 | 4,394,249 |
| 2025-10-20 | KRW 109,400.00 | KRW 114,500.00 | KRW 108,300.00 | KRW 113,700.00 | 3,226,161 |
| 2025-10-17 | KRW 113,200.00 | KRW 113,700.00 | KRW 105,500.00 | KRW 107,200.00 | 3,468,221 |
| 2025-10-16 | KRW 108,700.00 | KRW 112,000.00 | KRW 107,700.00 | KRW 109,100.00 | 2,020,291 |
| 2025-10-15 | KRW 104,200.00 | KRW 106,800.00 | KRW 103,400.00 | KRW 105,100.00 | 1,595,415 |
| 2025-10-14 | KRW 109,400.00 | KRW 111,400.00 | KRW 99,600.00 | KRW 103,100.00 | 3,853,812 |
| 2025-10-13 | KRW 108,000.00 | KRW 113,000.00 | KRW 107,700.00 | KRW 109,400.00 | 1,657,628 |
| 2025-10-10 | KRW 110,700.00 | KRW 110,800.00 | KRW 107,000.00 | KRW 109,300.00 | 1,406,682 |