Daewoo Engineering & Construction Co., Ltd. (047040) Price History
Daily open, high, low, close and volume for Daewoo Engineering & Construction Co., Ltd. (047040) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 17,190.00 | KRW 17,220.00 | KRW 16,660.00 | KRW 16,670.00 | 3,711,700 |
| 2026-10-07 | KRW 17,970.00 | KRW 18,030.00 | KRW 17,330.00 | KRW 17,340.00 | 3,761,046 |
| 2026-10-06 | KRW 17,700.00 | KRW 18,160.00 | KRW 17,630.00 | KRW 17,750.00 | 4,003,249 |
| 2026-10-02 | KRW 17,760.00 | KRW 17,760.00 | KRW 17,450.00 | KRW 17,610.00 | 3,166,858 |
| 2026-10-01 | KRW 18,200.00 | KRW 18,200.00 | KRW 17,440.00 | KRW 17,760.00 | 4,994,107 |
| 2026-09-30 | KRW 17,750.00 | KRW 18,260.00 | KRW 17,480.00 | KRW 17,740.00 | 6,006,801 |
| 2026-09-29 | KRW 18,470.00 | KRW 18,480.00 | KRW 17,150.00 | KRW 17,370.00 | 8,592,388 |
| 2026-09-28 | KRW 17,640.00 | KRW 19,240.00 | KRW 17,350.00 | KRW 18,680.00 | 12,940,098 |
| 2026-09-23 | KRW 18,800.00 | KRW 18,800.00 | KRW 17,300.00 | KRW 17,440.00 | 10,155,479 |
| 2026-09-22 | KRW 18,830.00 | KRW 19,540.00 | KRW 18,540.00 | KRW 18,800.00 | 9,155,369 |
| 2026-09-21 | KRW 19,050.00 | KRW 19,050.00 | KRW 18,090.00 | KRW 18,290.00 | 5,145,443 |
| 2026-09-18 | KRW 18,900.00 | KRW 19,700.00 | KRW 18,760.00 | KRW 18,910.00 | 8,015,745 |
| 2026-09-17 | KRW 18,740.00 | KRW 18,900.00 | KRW 18,350.00 | KRW 18,490.00 | 3,651,576 |
| 2026-09-16 | KRW 19,160.00 | KRW 19,340.00 | KRW 18,330.00 | KRW 18,570.00 | 4,066,106 |
| 2026-09-15 | KRW 18,440.00 | KRW 19,330.00 | KRW 18,120.00 | KRW 19,130.00 | 4,775,578 |
| 2026-09-14 | KRW 19,480.00 | KRW 19,550.00 | KRW 18,500.00 | KRW 18,760.00 | 4,830,380 |
| 2026-09-11 | KRW 19,500.00 | KRW 20,150.00 | KRW 19,060.00 | KRW 19,890.00 | 7,791,605 |
| 2026-09-10 | KRW 18,900.00 | KRW 19,820.00 | KRW 18,670.00 | KRW 19,750.00 | 8,440,463 |
| 2026-09-09 | KRW 20,250.00 | KRW 21,300.00 | KRW 19,350.00 | KRW 19,450.00 | 14,799,787 |
| 2026-09-08 | KRW 18,800.00 | KRW 21,300.00 | KRW 18,480.00 | KRW 19,970.00 | 27,026,812 |
| 2026-09-07 | KRW 16,870.00 | KRW 18,550.00 | KRW 16,590.00 | KRW 18,410.00 | 9,386,445 |
| 2026-09-04 | KRW 16,840.00 | KRW 17,260.00 | KRW 16,450.00 | KRW 16,850.00 | 3,995,450 |
| 2026-09-03 | KRW 16,520.00 | KRW 17,370.00 | KRW 15,950.00 | KRW 16,750.00 | 7,499,801 |
| 2026-09-02 | KRW 16,000.00 | KRW 16,600.00 | KRW 15,945.00 | KRW 16,280.00 | 4,018,753 |
| 2026-09-01 | KRW 18,150.00 | KRW 18,250.00 | KRW 16,680.00 | KRW 16,820.00 | 6,292,742 |
| 2026-08-31 | KRW 19,210.00 | KRW 19,590.00 | KRW 18,000.00 | KRW 18,190.00 | 5,271,085 |
| 2026-08-28 | KRW 20,000.00 | KRW 20,000.00 | KRW 18,860.00 | KRW 19,690.00 | 7,118,054 |
| 2026-08-27 | KRW 19,090.00 | KRW 21,950.00 | KRW 18,760.00 | KRW 20,000.00 | 22,130,199 |
| 2026-08-26 | KRW 18,250.00 | KRW 19,760.00 | KRW 17,480.00 | KRW 19,100.00 | 20,383,762 |
| 2026-08-25 | KRW 15,900.00 | KRW 17,750.00 | KRW 15,100.00 | KRW 17,620.00 | 7,968,873 |
| 2026-08-24 | KRW 15,930.00 | KRW 16,250.00 | KRW 15,450.00 | KRW 15,760.00 | 1,740,843 |
| 2026-08-21 | KRW 16,500.00 | KRW 16,500.00 | KRW 15,810.00 | KRW 15,930.00 | 2,630,537 |
| 2026-08-20 | KRW 17,200.00 | KRW 17,320.00 | KRW 16,690.00 | KRW 16,710.00 | 2,977,753 |
| 2026-08-19 | KRW 16,170.00 | KRW 17,500.00 | KRW 16,050.00 | KRW 17,200.00 | 3,881,377 |
| 2026-08-18 | KRW 17,800.00 | KRW 18,150.00 | KRW 16,940.00 | KRW 17,170.00 | 3,710,401 |
| 2026-08-14 | KRW 18,870.00 | KRW 19,130.00 | KRW 17,460.00 | KRW 18,010.00 | 4,858,982 |
| 2026-08-13 | KRW 18,100.00 | KRW 18,880.00 | KRW 18,000.00 | KRW 18,400.00 | 5,597,392 |
| 2026-08-12 | KRW 17,330.00 | KRW 18,110.00 | KRW 17,040.00 | KRW 17,830.00 | 5,010,326 |
| 2026-08-11 | KRW 16,780.00 | KRW 17,490.00 | KRW 15,970.00 | KRW 17,320.00 | 5,305,360 |
| 2026-08-10 | KRW 16,650.00 | KRW 17,290.00 | KRW 16,330.00 | KRW 17,030.00 | 5,739,510 |
| 2026-08-07 | KRW 16,870.00 | KRW 17,520.00 | KRW 15,700.00 | KRW 16,410.00 | 5,513,936 |
| 2026-08-06 | KRW 16,240.00 | KRW 17,440.00 | KRW 15,900.00 | KRW 16,870.00 | 11,460,116 |
| 2026-08-05 | KRW 15,850.00 | KRW 16,650.00 | KRW 15,060.00 | KRW 16,230.00 | 9,518,791 |
| 2026-08-04 | KRW 13,200.00 | KRW 15,220.00 | KRW 13,050.00 | KRW 15,200.00 | 9,728,050 |
| 2026-08-03 | KRW 12,720.00 | KRW 14,540.00 | KRW 12,250.00 | KRW 13,300.00 | 5,985,961 |
| 2026-07-31 | KRW 11,880.00 | KRW 13,090.00 | KRW 11,880.00 | KRW 12,780.00 | 9,751,558 |
| 2026-07-30 | KRW 11,610.00 | KRW 12,270.00 | KRW 11,080.00 | KRW 11,200.00 | 5,716,623 |
| 2026-07-29 | KRW 13,550.00 | KRW 13,670.00 | KRW 11,390.00 | KRW 12,020.00 | 5,567,878 |
| 2026-07-28 | KRW 14,450.00 | KRW 14,500.00 | KRW 13,180.00 | KRW 13,430.00 | 2,974,779 |
| 2026-07-27 | KRW 15,610.00 | KRW 15,730.00 | KRW 14,850.00 | KRW 15,180.00 | 2,388,852 |
| 2026-07-24 | KRW 15,860.00 | KRW 16,300.00 | KRW 15,170.00 | KRW 15,300.00 | 3,692,812 |
| 2026-07-23 | KRW 15,500.00 | KRW 16,500.00 | KRW 15,100.00 | KRW 16,340.00 | 5,442,144 |
| 2026-07-22 | KRW 15,150.00 | KRW 16,090.00 | KRW 15,030.00 | KRW 15,270.00 | 4,071,712 |
| 2026-07-21 | KRW 14,230.00 | KRW 15,190.00 | KRW 13,920.00 | KRW 14,800.00 | 3,647,719 |
| 2026-07-20 | KRW 14,750.00 | KRW 15,100.00 | KRW 14,260.00 | KRW 14,540.00 | 2,835,427 |
| 2026-07-16 | KRW 15,800.00 | KRW 15,870.00 | KRW 15,030.00 | KRW 15,150.00 | 2,830,879 |
| 2026-07-15 | KRW 16,300.00 | KRW 16,910.00 | KRW 16,090.00 | KRW 16,240.00 | 3,715,437 |
| 2026-07-14 | KRW 16,010.00 | KRW 16,290.00 | KRW 15,130.00 | KRW 15,830.00 | 4,109,059 |
| 2026-07-13 | KRW 17,370.00 | KRW 18,280.00 | KRW 15,860.00 | KRW 16,010.00 | 4,306,671 |
| 2026-07-10 | KRW 16,300.00 | KRW 18,360.00 | KRW 16,130.00 | KRW 17,450.00 | 7,403,286 |
| 2026-07-09 | KRW 15,830.00 | KRW 16,210.00 | KRW 15,000.00 | KRW 16,040.00 | 6,003,231 |
| 2026-07-08 | KRW 15,990.00 | KRW 16,710.00 | KRW 15,480.00 | KRW 15,830.00 | 5,896,210 |
| 2026-07-07 | KRW 17,690.00 | KRW 17,920.00 | KRW 16,360.00 | KRW 16,820.00 | 4,455,410 |
| 2026-07-06 | KRW 18,400.00 | KRW 19,190.00 | KRW 17,690.00 | KRW 18,080.00 | 3,585,939 |
| 2026-07-03 | KRW 18,400.00 | KRW 18,540.00 | KRW 17,010.00 | KRW 18,380.00 | 4,469,840 |
| 2026-07-02 | KRW 19,190.00 | KRW 19,590.00 | KRW 18,150.00 | KRW 18,350.00 | 4,790,638 |
| 2026-07-01 | KRW 19,330.00 | KRW 20,950.00 | KRW 18,940.00 | KRW 19,420.00 | 9,084,873 |
| 2026-06-30 | KRW 19,810.00 | KRW 19,810.00 | KRW 18,620.00 | KRW 18,840.00 | 4,480,768 |
| 2026-06-29 | KRW 18,200.00 | KRW 20,200.00 | KRW 17,700.00 | KRW 19,810.00 | 8,245,522 |
| 2026-06-26 | KRW 19,560.00 | KRW 19,590.00 | KRW 17,620.00 | KRW 18,190.00 | 7,579,733 |
| 2026-06-25 | KRW 19,570.00 | KRW 20,600.00 | KRW 19,490.00 | KRW 19,860.00 | 6,999,520 |
| 2026-06-24 | KRW 19,200.00 | KRW 20,600.00 | KRW 19,130.00 | KRW 19,480.00 | 7,925,670 |
| 2026-06-23 | KRW 21,350.00 | KRW 21,550.00 | KRW 19,320.00 | KRW 19,380.00 | 8,165,700 |
| 2026-06-22 | KRW 20,200.00 | KRW 22,400.00 | KRW 20,200.00 | KRW 21,800.00 | 9,399,067 |
| 2026-06-19 | KRW 22,950.00 | KRW 23,200.00 | KRW 20,950.00 | KRW 21,250.00 | 9,435,242 |
| 2026-06-18 | KRW 25,200.00 | KRW 25,250.00 | KRW 22,800.00 | KRW 22,950.00 | 11,616,819 |
| 2026-06-17 | KRW 28,700.00 | KRW 28,750.00 | KRW 24,600.00 | KRW 24,800.00 | 19,089,108 |
| 2026-06-16 | KRW 23,150.00 | KRW 28,750.00 | KRW 22,300.00 | KRW 27,450.00 | 48,167,340 |
| 2026-06-15 | KRW 24,550.00 | KRW 24,550.00 | KRW 22,350.00 | KRW 22,900.00 | 11,338,263 |
| 2026-06-12 | KRW 23,850.00 | KRW 24,600.00 | KRW 21,100.00 | KRW 21,850.00 | 16,686,775 |
| 2026-06-11 | KRW 19,970.00 | KRW 20,450.00 | KRW 19,270.00 | KRW 20,450.00 | 4,768,874 |
| 2026-06-10 | KRW 20,150.00 | KRW 21,600.00 | KRW 19,750.00 | KRW 20,750.00 | 7,133 |
| 2026-06-09 | KRW 20,450.00 | KRW 21,200.00 | KRW 19,290.00 | KRW 21,050.00 | 7,740,230 |
| 2026-06-08 | KRW 19,320.00 | KRW 20,800.00 | KRW 19,250.00 | KRW 20,400.00 | 6,750,004 |
| 2026-06-05 | KRW 22,700.00 | KRW 22,700.00 | KRW 21,250.00 | KRW 21,750.00 | 5,183,067 |
| 2026-06-04 | KRW 22,450.00 | KRW 23,850.00 | KRW 22,200.00 | KRW 22,950.00 | 7,353,762 |
| 2026-06-02 | KRW 23,650.00 | KRW 23,750.00 | KRW 21,750.00 | KRW 22,800.00 | 11,153,842 |
| 2026-06-01 | KRW 25,050.00 | KRW 25,200.00 | KRW 24,150.00 | KRW 24,250.00 | 10,073,054 |
| 2026-05-29 | KRW 26,500.00 | KRW 27,250.00 | KRW 24,850.00 | KRW 26,200.00 | 15,513,424 |
| 2026-05-28 | KRW 26,750.00 | KRW 27,450.00 | KRW 24,475.00 | KRW 25,450.00 | 10,053,333 |
| 2026-05-27 | KRW 29,450.00 | KRW 29,500.00 | KRW 26,600.00 | KRW 26,750.00 | 11,387,189 |
| 2026-05-26 | KRW 29,800.00 | KRW 32,350.00 | KRW 29,300.00 | KRW 29,450.00 | 18,167,764 |
| 2026-05-22 | KRW 29,850.00 | KRW 29,900.00 | KRW 27,650.00 | KRW 28,550.00 | 9,472,041 |
| 2026-05-21 | KRW 28,850.00 | KRW 30,150.00 | KRW 27,000.00 | KRW 28,350.00 | 16,454,434 |
| 2026-05-20 | KRW 26,700.00 | KRW 27,700.00 | KRW 25,600.00 | KRW 26,650.00 | 8,708,172 |
| 2026-05-19 | KRW 28,850.00 | KRW 30,250.00 | KRW 26,850.00 | KRW 27,050.00 | 7,849,481 |
| 2026-05-18 | KRW 26,950.00 | KRW 29,650.00 | KRW 26,350.00 | KRW 29,300.00 | 13,905,121 |
| 2026-05-15 | KRW 33,100.00 | KRW 33,200.00 | KRW 27,800.00 | KRW 28,500.00 | 14,557,771 |
| 2026-05-14 | KRW 29,650.00 | KRW 32,600.00 | KRW 29,650.00 | KRW 32,600.00 | 15,916,665 |
| 2026-05-13 | KRW 28,900.00 | KRW 29,750.00 | KRW 28,500.00 | KRW 28,950.00 | 6,533,006 |
| 2026-05-12 | KRW 32,100.00 | KRW 32,150.00 | KRW 28,350.00 | KRW 30,150.00 | 10,316,768 |
| 2026-05-11 | KRW 32,200.00 | KRW 33,450.00 | KRW 31,400.00 | KRW 32,100.00 | 7,527,901 |
| 2026-05-08 | KRW 32,000.00 | KRW 32,850.00 | KRW 31,100.00 | KRW 32,850.00 | 6,770,847 |
| 2026-05-07 | KRW 36,200.00 | KRW 37,400.00 | KRW 32,800.00 | KRW 33,200.00 | 22,703,197 |
| 2026-05-06 | KRW 32,150.00 | KRW 33,700.00 | KRW 29,450.00 | KRW 32,200.00 | 22,768,867 |
| 2026-05-04 | KRW 35,000.00 | KRW 35,350.00 | KRW 30,500.00 | KRW 32,150.00 | 27,071,233 |
| 2026-04-30 | KRW 36,450.00 | KRW 36,450.00 | KRW 34,800.00 | KRW 35,000.00 | 11,755,161 |
| 2026-04-29 | KRW 37,200.00 | KRW 37,350.00 | KRW 35,100.00 | KRW 36,900.00 | 14,294,409 |
| 2026-04-28 | KRW 33,850.00 | KRW 40,350.00 | KRW 32,300.00 | KRW 37,150.00 | 81,046,981 |
| 2026-04-27 | KRW 33,450.00 | KRW 34,150.00 | KRW 31,550.00 | KRW 33,200.00 | 22,612,731 |
| 2026-04-24 | KRW 33,200.00 | KRW 34,550.00 | KRW 31,900.00 | KRW 32,800.00 | 16,171,273 |
| 2026-04-23 | KRW 34,250.00 | KRW 36,200.00 | KRW 32,250.00 | KRW 33,250.00 | 38,508,390 |
| 2026-04-22 | KRW 31,850.00 | KRW 32,700.00 | KRW 30,500.00 | KRW 32,550.00 | 25,850,868 |
| 2026-04-21 | KRW 28,950.00 | KRW 34,650.00 | KRW 28,850.00 | KRW 32,850.00 | 94,558,241 |
| 2026-04-20 | KRW 28,300.00 | KRW 28,900.00 | KRW 27,650.00 | KRW 28,100.00 | 17,633,319 |
| 2026-04-17 | KRW 28,600.00 | KRW 29,400.00 | KRW 27,100.00 | KRW 28,700.00 | 28,742,945 |
| 2026-04-16 | KRW 28,950.00 | KRW 29,000.00 | KRW 26,650.00 | KRW 28,600.00 | 45,646,250 |
| 2026-04-15 | KRW 24,000.00 | KRW 29,450.00 | KRW 24,000.00 | KRW 28,500.00 | 90,657,421 |
| 2026-04-14 | KRW 24,900.00 | KRW 24,950.00 | KRW 22,750.00 | KRW 23,500.00 | 30,363,441 |
| 2026-04-13 | KRW 23,350.00 | KRW 25,000.00 | KRW 23,150.00 | KRW 23,750.00 | 31,603,945 |
| 2026-04-10 | KRW 25,650.00 | KRW 26,100.00 | KRW 23,400.00 | KRW 24,300.00 | 58,615,087 |
| 2026-04-09 | KRW 21,500.00 | KRW 24,400.00 | KRW 20,850.00 | KRW 23,350.00 | 98,550,901 |
| 2026-04-08 | KRW 18,780.00 | KRW 22,550.00 | KRW 18,660.00 | KRW 22,550.00 | 90,652,757 |
| 2026-04-07 | KRW 17,850.00 | KRW 18,600.00 | KRW 16,940.00 | KRW 17,350.00 | 35,131,466 |
| 2026-04-06 | KRW 17,030.00 | KRW 18,040.00 | KRW 17,010.00 | KRW 17,310.00 | 30,234,480 |
| 2026-04-03 | KRW 17,250.00 | KRW 17,830.00 | KRW 16,610.00 | KRW 16,810.00 | 32,764,212 |
| 2026-04-02 | KRW 19,650.00 | KRW 19,740.00 | KRW 16,000.00 | KRW 16,440.00 | 51,122,389 |
| 2026-04-01 | KRW 16,880.00 | KRW 19,880.00 | KRW 16,830.00 | KRW 19,370.00 | 79,789,445 |
| 2026-03-31 | KRW 17,530.00 | KRW 17,650.00 | KRW 15,510.00 | KRW 15,550.00 | 18,352,582 |
| 2026-03-30 | KRW 16,560.00 | KRW 17,530.00 | KRW 16,020.00 | KRW 17,340.00 | 30,371,328 |
| 2026-03-27 | KRW 15,490.00 | KRW 17,590.00 | KRW 15,480.00 | KRW 15,900.00 | 54,365,132 |
| 2026-03-26 | KRW 16,400.00 | KRW 16,740.00 | KRW 15,560.00 | KRW 15,900.00 | 18,558,692 |
| 2026-03-25 | KRW 16,980.00 | KRW 17,500.00 | KRW 15,910.00 | KRW 16,410.00 | 37,021,924 |
| 2026-03-24 | KRW 18,190.00 | KRW 19,370.00 | KRW 15,430.00 | KRW 16,400.00 | 60,843,341 |
| 2026-03-23 | KRW 19,730.00 | KRW 19,750.00 | KRW 16,900.00 | KRW 17,060.00 | 37,468,622 |
| 2026-03-20 | KRW 16,860.00 | KRW 19,430.00 | KRW 16,840.00 | KRW 19,110.00 | 96,685,709 |
| 2026-03-19 | KRW 14,560.00 | KRW 17,250.00 | KRW 14,440.00 | KRW 16,170.00 | 77,367,679 |
| 2026-03-18 | KRW 12,320.00 | KRW 15,350.00 | KRW 12,310.00 | KRW 14,870.00 | 112,090,190 |
| 2026-03-17 | KRW 12,230.00 | KRW 12,910.00 | KRW 12,030.00 | KRW 12,110.00 | 15,508,959 |
| 2026-03-16 | KRW 12,700.00 | KRW 12,780.00 | KRW 11,910.00 | KRW 11,980.00 | 25,547,663 |
| 2026-03-13 | KRW 10,310.00 | KRW 13,550.00 | KRW 10,140.00 | KRW 12,320.00 | 85,920,735 |
| 2026-03-12 | KRW 9,950.00 | KRW 10,910.00 | KRW 9,750.00 | KRW 10,460.00 | 23,886,371 |
| 2026-03-11 | KRW 9,790.00 | KRW 10,440.00 | KRW 9,570.00 | KRW 9,950.00 | 18,985,706 |
| 2026-03-10 | KRW 9,380.00 | KRW 9,790.00 | KRW 8,990.00 | KRW 9,470.00 | 16,484,612 |
| 2026-03-09 | KRW 8,180.00 | KRW 9,100.00 | KRW 7,950.00 | KRW 8,810.00 | 10,560,645 |
| 2026-03-06 | KRW 8,540.00 | KRW 8,970.00 | KRW 8,160.00 | KRW 8,770.00 | 11,357,317 |
| 2026-03-05 | KRW 8,600.00 | KRW 9,180.00 | KRW 8,200.00 | KRW 8,540.00 | 16,756,234 |
| 2026-03-04 | KRW 8,200.00 | KRW 8,610.00 | KRW 7,300.00 | KRW 7,550.00 | 19,864,708 |
| 2026-03-03 | KRW 9,940.00 | KRW 10,000.00 | KRW 8,900.00 | KRW 8,900.00 | 18,441,571 |
| 2026-02-27 | KRW 10,050.00 | KRW 10,350.00 | KRW 9,670.00 | KRW 10,140.00 | 17,508,679 |
| 2026-02-26 | KRW 8,980.00 | KRW 10,850.00 | KRW 8,750.00 | KRW 10,050.00 | 77,399,247 |
| 2026-02-25 | KRW 8,270.00 | KRW 9,120.00 | KRW 8,200.00 | KRW 8,750.00 | 41,984,242 |
| 2026-02-24 | KRW 7,480.00 | KRW 8,450.00 | KRW 7,450.00 | KRW 8,110.00 | 27,374,977 |
| 2026-02-23 | KRW 7,900.00 | KRW 8,160.00 | KRW 7,380.00 | KRW 7,500.00 | 15,785,513 |
| 2026-02-20 | KRW 7,860.00 | KRW 8,260.00 | KRW 7,570.00 | KRW 7,800.00 | 19,986,146 |
| 2026-02-19 | KRW 7,350.00 | KRW 7,930.00 | KRW 7,260.00 | KRW 7,930.00 | 21,729,464 |
| 2026-02-13 | KRW 7,540.00 | KRW 7,950.00 | KRW 7,070.00 | KRW 7,300.00 | 19,731,604 |
| 2026-02-12 | KRW 7,470.00 | KRW 8,040.00 | KRW 7,170.00 | KRW 7,700.00 | 33,121,669 |
| 2026-02-11 | KRW 7,480.00 | KRW 7,620.00 | KRW 7,140.00 | KRW 7,480.00 | 22,634,399 |
| 2026-02-10 | KRW 6,330.00 | KRW 7,430.00 | KRW 6,210.00 | KRW 7,060.00 | 51,272,010 |
| 2026-02-09 | KRW 5,530.00 | KRW 5,890.00 | KRW 5,460.00 | KRW 5,770.00 | 9,556,343 |
| 2026-02-06 | KRW 5,300.00 | KRW 5,650.00 | KRW 5,110.00 | KRW 5,520.00 | 6,166,128 |
| 2026-02-05 | KRW 5,500.00 | KRW 5,650.00 | KRW 5,300.00 | KRW 5,430.00 | 5,068,842 |
| 2026-02-04 | KRW 5,310.00 | KRW 5,720.00 | KRW 5,240.00 | KRW 5,590.00 | 15,411,599 |
| 2026-02-03 | KRW 5,000.00 | KRW 5,170.00 | KRW 4,805.00 | KRW 5,120.00 | 4,573,775 |
| 2026-02-02 | KRW 4,825.00 | KRW 5,080.00 | KRW 4,760.00 | KRW 4,855.00 | 5,766,672 |
| 2026-01-30 | KRW 5,100.00 | KRW 5,100.00 | KRW 4,860.00 | KRW 4,970.00 | 5,537,079 |
| 2026-01-29 | KRW 5,160.00 | KRW 5,210.00 | KRW 5,010.00 | KRW 5,150.00 | 4,209,289 |
| 2026-01-28 | KRW 4,855.00 | KRW 5,340.00 | KRW 4,845.00 | KRW 5,190.00 | 11,136,862 |
| 2026-01-27 | KRW 5,130.00 | KRW 5,130.00 | KRW 4,785.00 | KRW 4,805.00 | 6,564,699 |
| 2026-01-26 | KRW 5,100.00 | KRW 5,170.00 | KRW 4,765.00 | KRW 4,820.00 | 7,125,405 |
| 2026-01-23 | KRW 5,050.00 | KRW 5,760.00 | KRW 5,020.00 | KRW 5,170.00 | 17,861,252 |
| 2026-01-22 | KRW 4,945.00 | KRW 4,995.00 | KRW 4,745.00 | KRW 4,970.00 | 8,629,469 |
| 2026-01-21 | KRW 4,880.00 | KRW 4,970.00 | KRW 4,645.00 | KRW 4,765.00 | 8,778,597 |
| 2026-01-20 | KRW 4,455.00 | KRW 5,370.00 | KRW 4,320.00 | KRW 5,020.00 | 31,512,410 |
| 2026-01-19 | KRW 4,750.00 | KRW 4,770.00 | KRW 4,405.00 | KRW 4,510.00 | 11,464,354 |
| 2026-01-16 | KRW 4,015.00 | KRW 4,770.00 | KRW 3,955.00 | KRW 4,500.00 | 21,682,708 |
| 2026-01-15 | KRW 3,960.00 | KRW 4,025.00 | KRW 3,895.00 | KRW 3,970.00 | 2,709,767 |
| 2026-01-14 | KRW 3,795.00 | KRW 3,980.00 | KRW 3,765.00 | KRW 3,940.00 | 3,704,071 |
| 2026-01-13 | KRW 3,845.00 | KRW 3,845.00 | KRW 3,715.00 | KRW 3,800.00 | 1,606,434 |
| 2026-01-12 | KRW 3,765.00 | KRW 3,860.00 | KRW 3,755.00 | KRW 3,830.00 | 2,547,925 |
| 2026-01-09 | KRW 3,645.00 | KRW 3,770.00 | KRW 3,635.00 | KRW 3,770.00 | 1,553,772 |
| 2026-01-08 | KRW 3,700.00 | KRW 3,705.00 | KRW 3,610.00 | KRW 3,645.00 | 1,385,975 |
| 2026-01-07 | KRW 3,800.00 | KRW 3,875.00 | KRW 3,680.00 | KRW 3,730.00 | 1,652,691 |
| 2026-01-06 | KRW 3,810.00 | KRW 3,855.00 | KRW 3,760.00 | KRW 3,835.00 | 1,386,979 |
| 2026-01-05 | KRW 3,775.00 | KRW 3,865.00 | KRW 3,760.00 | KRW 3,820.00 | 1,663,666 |
| 2026-01-02 | KRW 3,840.00 | KRW 3,840.00 | KRW 3,710.00 | KRW 3,740.00 | 1,416,831 |
| 2025-12-30 | KRW 3,690.00 | KRW 3,885.00 | KRW 3,690.00 | KRW 3,820.00 | 2,410,124 |
| 2025-12-29 | KRW 3,675.00 | KRW 3,720.00 | KRW 3,660.00 | KRW 3,710.00 | 472,206 |
| 2025-12-26 | KRW 3,790.00 | KRW 3,805.00 | KRW 3,690.00 | KRW 3,700.00 | 788,185 |
| 2025-12-24 | KRW 3,780.00 | KRW 3,810.00 | KRW 3,750.00 | KRW 3,795.00 | 1,098,541 |
| 2025-12-23 | KRW 3,785.00 | KRW 3,800.00 | KRW 3,755.00 | KRW 3,775.00 | 773,562 |
| 2025-12-22 | KRW 3,785.00 | KRW 3,825.00 | KRW 3,755.00 | KRW 3,785.00 | 975,748 |
| 2025-12-19 | KRW 3,730.00 | KRW 3,760.00 | KRW 3,675.00 | KRW 3,760.00 | 1,041,397 |
| 2025-12-18 | KRW 3,640.00 | KRW 3,695.00 | KRW 3,600.00 | KRW 3,685.00 | 915,723 |
| 2025-12-17 | KRW 3,655.00 | KRW 3,835.00 | KRW 3,575.00 | KRW 3,710.00 | 2,001,926 |
| 2025-12-16 | KRW 3,775.00 | KRW 3,780.00 | KRW 3,680.00 | KRW 3,710.00 | 2,042,612 |
| 2025-12-15 | KRW 3,800.00 | KRW 3,845.00 | KRW 3,740.00 | KRW 3,765.00 | 1,702,681 |
| 2025-12-12 | KRW 3,775.00 | KRW 3,910.00 | KRW 3,730.00 | KRW 3,890.00 | 3,757,460 |
| 2025-12-11 | KRW 3,630.00 | KRW 3,760.00 | KRW 3,615.00 | KRW 3,725.00 | 2,387,842 |
| 2025-12-10 | KRW 3,645.00 | KRW 3,665.00 | KRW 3,600.00 | KRW 3,625.00 | 786,598 |
| 2025-12-09 | KRW 3,700.00 | KRW 3,700.00 | KRW 3,625.00 | KRW 3,645.00 | 1,075,855 |
| 2025-12-08 | KRW 3,825.00 | KRW 3,825.00 | KRW 3,685.00 | KRW 3,705.00 | 1,713,486 |
| 2025-12-05 | KRW 3,565.00 | KRW 3,840.00 | KRW 3,560.00 | KRW 3,840.00 | 5,106,521 |
| 2025-12-04 | KRW 3,565.00 | KRW 3,565.00 | KRW 3,520.00 | KRW 3,550.00 | 775,110 |
| 2025-12-03 | KRW 3,485.00 | KRW 3,560.00 | KRW 3,475.00 | KRW 3,560.00 | 1,152,185 |
| 2025-12-02 | KRW 3,480.00 | KRW 3,495.00 | KRW 3,460.00 | KRW 3,470.00 | 463,971 |
| 2025-12-01 | KRW 3,540.00 | KRW 3,550.00 | KRW 3,455.00 | KRW 3,475.00 | 590,125 |
| 2025-11-28 | KRW 3,500.00 | KRW 3,535.00 | KRW 3,465.00 | KRW 3,520.00 | 735,946 |
| 2025-11-27 | KRW 3,530.00 | KRW 3,545.00 | KRW 3,465.00 | KRW 3,480.00 | 781,698 |
| 2025-11-26 | KRW 3,470.00 | KRW 3,545.00 | KRW 3,445.00 | KRW 3,540.00 | 1,265,577 |
| 2025-11-25 | KRW 3,485.00 | KRW 3,515.00 | KRW 3,395.00 | KRW 3,430.00 | 786,523 |
| 2025-11-24 | KRW 3,505.00 | KRW 3,520.00 | KRW 3,435.00 | KRW 3,440.00 | 864,931 |
| 2025-11-21 | KRW 3,455.00 | KRW 3,465.00 | KRW 3,400.00 | KRW 3,455.00 | 555,450 |
| 2025-11-20 | KRW 3,465.00 | KRW 3,545.00 | KRW 3,465.00 | KRW 3,500.00 | 794,581 |
| 2025-11-19 | KRW 3,415.00 | KRW 3,475.00 | KRW 3,375.00 | KRW 3,450.00 | 909,174 |
| 2025-11-18 | KRW 3,455.00 | KRW 3,500.00 | KRW 3,385.00 | KRW 3,395.00 | 776,284 |
| 2025-11-17 | KRW 3,455.00 | KRW 3,495.00 | KRW 3,405.00 | KRW 3,485.00 | 823,841 |
| 2025-11-14 | KRW 3,445.00 | KRW 3,500.00 | KRW 3,410.00 | KRW 3,445.00 | 999,971 |
| 2025-11-13 | KRW 3,445.00 | KRW 3,515.00 | KRW 3,435.00 | KRW 3,475.00 | 1,058,284 |
| 2025-11-12 | KRW 3,430.00 | KRW 3,460.00 | KRW 3,405.00 | KRW 3,460.00 | 747,705 |
| 2025-11-11 | KRW 3,435.00 | KRW 3,485.00 | KRW 3,380.00 | KRW 3,425.00 | 1,006,390 |
| 2025-11-10 | KRW 3,390.00 | KRW 3,465.00 | KRW 3,380.00 | KRW 3,435.00 | 729,940 |
| 2025-11-07 | KRW 3,385.00 | KRW 3,420.00 | KRW 3,320.00 | KRW 3,360.00 | 1,241,040 |
| 2025-11-06 | KRW 3,420.00 | KRW 3,465.00 | KRW 3,350.00 | KRW 3,430.00 | 1,349,292 |
| 2025-11-05 | KRW 3,555.00 | KRW 3,560.00 | KRW 3,380.00 | KRW 3,390.00 | 2,668,414 |
| 2025-11-04 | KRW 3,570.00 | KRW 3,580.00 | KRW 3,520.00 | KRW 3,520.00 | 1,544,200 |
| 2025-11-03 | KRW 3,690.00 | KRW 3,690.00 | KRW 3,555.00 | KRW 3,560.00 | 2,875,038 |
| 2025-10-31 | KRW 3,790.00 | KRW 3,825.00 | KRW 3,680.00 | KRW 3,750.00 | 2,631,589 |
| 2025-10-30 | KRW 3,885.00 | KRW 3,915.00 | KRW 3,775.00 | KRW 3,800.00 | 1,913,414 |
| 2025-10-29 | KRW 3,955.00 | KRW 4,000.00 | KRW 3,885.00 | KRW 3,940.00 | 2,472,784 |
| 2025-10-28 | KRW 3,850.00 | KRW 3,910.00 | KRW 3,800.00 | KRW 3,880.00 | 1,248,364 |
| 2025-10-27 | KRW 3,865.00 | KRW 3,950.00 | KRW 3,825.00 | KRW 3,865.00 | 2,396,858 |
| 2025-10-24 | KRW 3,750.00 | KRW 3,830.00 | KRW 3,660.00 | KRW 3,820.00 | 1,878,448 |
| 2025-10-23 | KRW 3,690.00 | KRW 3,790.00 | KRW 3,650.00 | KRW 3,745.00 | 1,357,281 |
| 2025-10-22 | KRW 3,690.00 | KRW 3,725.00 | KRW 3,620.00 | KRW 3,720.00 | 874,110 |
| 2025-10-21 | KRW 3,700.00 | KRW 3,780.00 | KRW 3,680.00 | KRW 3,690.00 | 1,186,611 |
| 2025-10-20 | KRW 3,655.00 | KRW 3,685.00 | KRW 3,590.00 | KRW 3,670.00 | 995,628 |
| 2025-10-17 | KRW 3,725.00 | KRW 3,725.00 | KRW 3,630.00 | KRW 3,630.00 | 1,211,127 |
| 2025-10-16 | KRW 3,765.00 | KRW 3,820.00 | KRW 3,725.00 | KRW 3,765.00 | 1,289,361 |
| 2025-10-15 | KRW 3,610.00 | KRW 3,800.00 | KRW 3,610.00 | KRW 3,730.00 | 1,934,751 |
| 2025-10-14 | KRW 3,625.00 | KRW 3,680.00 | KRW 3,585.00 | KRW 3,600.00 | 1,038,683 |
| 2025-10-13 | KRW 3,650.00 | KRW 3,660.00 | KRW 3,555.00 | KRW 3,625.00 | 1,186,642 |
| 2025-10-10 | KRW 3,605.00 | KRW 3,700.00 | KRW 3,595.00 | KRW 3,700.00 | 1,720,860 |