JB Financial Group Co., Ltd. (175330) Price History
Daily open, high, low, close and volume for JB Financial Group Co., Ltd. (175330) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | KRW 26,850.00 | KRW 27,800.00 | KRW 26,300.00 | KRW 26,850.00 | 453,999 |
| 2026-10-15 | KRW 26,350.00 | KRW 26,800.00 | KRW 25,600.00 | KRW 26,650.00 | 518,384 |
| 2026-10-14 | KRW 28,050.00 | KRW 28,050.00 | KRW 25,800.00 | KRW 26,450.00 | 739,923 |
| 2026-10-13 | KRW 27,700.00 | KRW 28,400.00 | KRW 26,700.00 | KRW 28,200.00 | 810,709 |
| 2026-10-12 | KRW 28,100.00 | KRW 28,400.00 | KRW 27,400.00 | KRW 27,850.00 | 397,352 |
| 2026-10-08 | KRW 27,950.00 | KRW 28,200.00 | KRW 27,700.00 | KRW 27,850.00 | 597,565 |
| 2026-10-07 | KRW 28,400.00 | KRW 28,900.00 | KRW 28,100.00 | KRW 28,250.00 | 259,023 |
| 2026-10-06 | KRW 29,050.00 | KRW 29,150.00 | KRW 28,300.00 | KRW 28,650.00 | 350,146 |
| 2026-10-02 | KRW 28,350.00 | KRW 29,200.00 | KRW 28,350.00 | KRW 29,000.00 | 269,468 |
| 2026-10-01 | KRW 29,050.00 | KRW 29,050.00 | KRW 28,150.00 | KRW 28,350.00 | 403,963 |
| 2026-09-30 | KRW 30,950.00 | KRW 31,000.00 | KRW 28,500.00 | KRW 29,100.00 | 688,820 |
| 2026-09-29 | KRW 31,250.00 | KRW 31,350.00 | KRW 30,400.00 | KRW 30,900.00 | 299,975 |
| 2026-09-28 | KRW 30,100.00 | KRW 31,400.00 | KRW 30,050.00 | KRW 31,200.00 | 373,238 |
| 2026-09-23 | KRW 30,650.00 | KRW 31,150.00 | KRW 30,000.00 | KRW 30,150.00 | 291,699 |
| 2026-09-22 | KRW 31,150.00 | KRW 31,350.00 | KRW 29,550.00 | KRW 30,800.00 | 427,825 |
| 2026-09-21 | KRW 30,700.00 | KRW 31,100.00 | KRW 30,400.00 | KRW 31,000.00 | 355,943 |
| 2026-09-18 | KRW 31,850.00 | KRW 32,200.00 | KRW 30,750.00 | KRW 30,850.00 | 854,317 |
| 2026-09-17 | KRW 33,000.00 | KRW 33,050.00 | KRW 31,350.00 | KRW 31,550.00 | 388,572 |
| 2026-09-16 | KRW 32,500.00 | KRW 33,000.00 | KRW 32,000.00 | KRW 32,950.00 | 588,950 |
| 2026-09-15 | KRW 31,900.00 | KRW 32,650.00 | KRW 31,800.00 | KRW 32,200.00 | 300,014 |
| 2026-09-14 | KRW 31,450.00 | KRW 33,100.00 | KRW 31,250.00 | KRW 32,250.00 | 627,233 |
| 2026-09-11 | KRW 30,800.00 | KRW 32,300.00 | KRW 30,600.00 | KRW 31,750.00 | 508,950 |
| 2026-09-10 | KRW 30,550.00 | KRW 31,750.00 | KRW 30,500.00 | KRW 31,450.00 | 826,840 |
| 2026-09-09 | KRW 31,100.00 | KRW 31,450.00 | KRW 30,600.00 | KRW 31,100.00 | 379,629 |
| 2026-09-08 | KRW 32,000.00 | KRW 32,300.00 | KRW 30,500.00 | KRW 31,300.00 | 436,066 |
| 2026-09-07 | KRW 31,450.00 | KRW 31,900.00 | KRW 30,950.00 | KRW 31,400.00 | 501,549 |
| 2026-09-04 | KRW 31,600.00 | KRW 31,700.00 | KRW 30,200.00 | KRW 31,000.00 | 842,330 |
| 2026-09-03 | KRW 30,500.00 | KRW 33,000.00 | KRW 30,350.00 | KRW 31,600.00 | 863,986 |
| 2026-09-02 | KRW 29,000.00 | KRW 31,100.00 | KRW 28,850.00 | KRW 30,550.00 | 674,966 |
| 2026-09-01 | KRW 28,050.00 | KRW 29,450.00 | KRW 27,900.00 | KRW 29,250.00 | 303,218 |
| 2026-08-31 | KRW 28,900.00 | KRW 29,000.00 | KRW 27,500.00 | KRW 28,350.00 | 420,977 |
| 2026-08-28 | KRW 27,750.00 | KRW 29,050.00 | KRW 27,650.00 | KRW 29,050.00 | 243,586 |
| 2026-08-27 | KRW 28,050.00 | KRW 28,300.00 | KRW 27,250.00 | KRW 28,000.00 | 214,718 |
| 2026-08-26 | KRW 27,700.00 | KRW 27,850.00 | KRW 27,050.00 | KRW 27,800.00 | 187,635 |
| 2026-08-25 | KRW 27,000.00 | KRW 27,900.00 | KRW 26,900.00 | KRW 27,500.00 | 254,083 |
| 2026-08-24 | KRW 26,750.00 | KRW 27,300.00 | KRW 26,300.00 | KRW 27,250.00 | 209,935 |
| 2026-08-21 | KRW 26,250.00 | KRW 26,950.00 | KRW 26,150.00 | KRW 26,600.00 | 187,709 |
| 2026-08-20 | KRW 26,750.00 | KRW 27,400.00 | KRW 26,400.00 | KRW 26,400.00 | 271,000 |
| 2026-08-19 | KRW 27,300.00 | KRW 27,550.00 | KRW 26,500.00 | KRW 27,200.00 | 257,712 |
| 2026-08-18 | KRW 27,750.00 | KRW 27,950.00 | KRW 27,350.00 | KRW 27,900.00 | 339,072 |
| 2026-08-14 | KRW 28,650.00 | KRW 28,700.00 | KRW 27,700.00 | KRW 28,000.00 | 310,199 |
| 2026-08-13 | KRW 27,900.00 | KRW 29,400.00 | KRW 27,350.00 | KRW 29,350.00 | 899,871 |
| 2026-08-12 | KRW 28,750.00 | KRW 29,400.00 | KRW 27,900.00 | KRW 27,950.00 | 251,556 |
| 2026-08-11 | KRW 28,400.00 | KRW 29,450.00 | KRW 28,150.00 | KRW 28,750.00 | 222,583 |
| 2026-08-10 | KRW 28,550.00 | KRW 29,000.00 | KRW 27,750.00 | KRW 28,650.00 | 266,264 |
| 2026-08-07 | KRW 28,000.00 | KRW 29,600.00 | KRW 27,850.00 | KRW 28,850.00 | 282,747 |
| 2026-08-06 | KRW 27,450.00 | KRW 28,400.00 | KRW 27,400.00 | KRW 28,250.00 | 279,726 |
| 2026-08-05 | KRW 26,900.00 | KRW 28,300.00 | KRW 26,900.00 | KRW 27,800.00 | 232,503 |
| 2026-08-04 | KRW 26,400.00 | KRW 27,600.00 | KRW 26,350.00 | KRW 27,050.00 | 233,791 |
| 2026-08-03 | KRW 25,800.00 | KRW 27,200.00 | KRW 25,700.00 | KRW 27,100.00 | 274,782 |
| 2026-07-31 | KRW 26,900.00 | KRW 27,350.00 | KRW 25,900.00 | KRW 26,450.00 | 390,142 |
| 2026-07-30 | KRW 26,950.00 | KRW 28,000.00 | KRW 26,350.00 | KRW 26,900.00 | 408,225 |
| 2026-07-29 | KRW 27,700.00 | KRW 28,000.00 | KRW 25,700.00 | KRW 26,250.00 | 586,035 |
| 2026-07-28 | KRW 28,250.00 | KRW 28,950.00 | KRW 27,100.00 | KRW 27,300.00 | 344,717 |
| 2026-07-27 | KRW 27,200.00 | KRW 29,000.00 | KRW 26,850.00 | KRW 28,750.00 | 356,237 |
| 2026-07-24 | KRW 25,600.00 | KRW 26,900.00 | KRW 25,500.00 | KRW 26,900.00 | 453,592 |
| 2026-07-23 | KRW 26,150.00 | KRW 26,550.00 | KRW 25,350.00 | KRW 25,550.00 | 389,350 |
| 2026-07-22 | KRW 25,900.00 | KRW 26,950.00 | KRW 25,900.00 | KRW 26,600.00 | 319,830 |
| 2026-07-21 | KRW 26,050.00 | KRW 26,500.00 | KRW 25,700.00 | KRW 26,000.00 | 258,653 |
| 2026-07-20 | KRW 27,650.00 | KRW 28,500.00 | KRW 25,900.00 | KRW 26,450.00 | 277,890 |
| 2026-07-16 | KRW 27,950.00 | KRW 28,500.00 | KRW 27,000.00 | KRW 27,400.00 | 545,705 |
| 2026-07-15 | KRW 27,600.00 | KRW 28,650.00 | KRW 27,000.00 | KRW 27,900.00 | 934,496 |
| 2026-07-14 | KRW 28,350.00 | KRW 28,600.00 | KRW 26,600.00 | KRW 26,950.00 | 553,390 |
| 2026-07-13 | KRW 26,800.00 | KRW 28,800.00 | KRW 26,500.00 | KRW 28,000.00 | 670,747 |
| 2026-07-10 | KRW 25,700.00 | KRW 27,150.00 | KRW 25,000.00 | KRW 26,050.00 | 441,466 |
| 2026-07-09 | KRW 27,150.00 | KRW 27,150.00 | KRW 24,000.00 | KRW 24,900.00 | 1,067,201 |
| 2026-07-08 | KRW 28,000.00 | KRW 28,550.00 | KRW 25,600.00 | KRW 26,000.00 | 588,273 |
| 2026-07-07 | KRW 26,000.00 | KRW 28,500.00 | KRW 25,900.00 | KRW 28,000.00 | 644,613 |
| 2026-07-06 | KRW 25,850.00 | KRW 26,350.00 | KRW 25,450.00 | KRW 26,100.00 | 1,708,009 |
| 2026-07-03 | KRW 26,050.00 | KRW 26,800.00 | KRW 25,500.00 | KRW 26,150.00 | 407,972 |
| 2026-07-02 | KRW 25,000.00 | KRW 25,950.00 | KRW 23,950.00 | KRW 25,500.00 | 422,447 |
| 2026-07-01 | KRW 25,500.00 | KRW 25,800.00 | KRW 24,200.00 | KRW 24,500.00 | 324,725 |
| 2026-06-30 | KRW 24,750.00 | KRW 25,300.00 | KRW 24,350.00 | KRW 24,800.00 | 337,605 |
| 2026-06-29 | KRW 23,400.00 | KRW 25,100.00 | KRW 22,850.00 | KRW 24,850.00 | 479,187 |
| 2026-06-26 | KRW 23,900.00 | KRW 23,900.00 | KRW 22,200.00 | KRW 22,850.00 | 434,468 |
| 2026-06-25 | KRW 23,850.00 | KRW 24,550.00 | KRW 23,700.00 | KRW 23,700.00 | 276,228 |
| 2026-06-24 | KRW 25,950.00 | KRW 25,950.00 | KRW 23,800.00 | KRW 23,800.00 | 527,633 |
| 2026-06-23 | KRW 25,350.00 | KRW 26,350.00 | KRW 24,600.00 | KRW 24,800.00 | 393,111 |
| 2026-06-22 | KRW 26,050.00 | KRW 26,050.00 | KRW 25,050.00 | KRW 25,200.00 | 343,670 |
| 2026-06-19 | KRW 26,550.00 | KRW 27,100.00 | KRW 25,200.00 | KRW 26,100.00 | 1,175,883 |
| 2026-06-18 | KRW 27,000.00 | KRW 27,450.00 | KRW 26,300.00 | KRW 26,600.00 | 370,583 |
| 2026-06-17 | KRW 28,750.00 | KRW 28,900.00 | KRW 27,150.00 | KRW 27,250.00 | 507,564 |
| 2026-06-16 | KRW 27,300.00 | KRW 29,150.00 | KRW 27,150.00 | KRW 28,250.00 | 1,340,630 |
| 2026-06-15 | KRW 27,300.00 | KRW 28,900.00 | KRW 26,800.00 | KRW 27,550.00 | 1,399,538 |
| 2026-06-12 | KRW 26,800.00 | KRW 27,550.00 | KRW 26,250.00 | KRW 26,700.00 | 871,790 |
| 2026-06-11 | KRW 25,150.00 | KRW 26,400.00 | KRW 24,600.00 | KRW 26,000.00 | 753,580 |
| 2026-06-10 | KRW 25,250.00 | KRW 25,800.00 | KRW 24,650.00 | KRW 25,500.00 | 33 |
| 2026-06-09 | KRW 24,700.00 | KRW 26,200.00 | KRW 24,700.00 | KRW 25,900.00 | 363,156 |
| 2026-06-08 | KRW 25,300.00 | KRW 25,300.00 | KRW 23,700.00 | KRW 24,800.00 | 652,960 |
| 2026-06-05 | KRW 26,850.00 | KRW 27,450.00 | KRW 25,300.00 | KRW 25,750.00 | 542,090 |
| 2026-06-04 | KRW 24,050.00 | KRW 26,450.00 | KRW 23,800.00 | KRW 25,850.00 | 751,780 |
| 2026-06-02 | KRW 24,000.00 | KRW 24,400.00 | KRW 23,500.00 | KRW 23,850.00 | 873,202 |
| 2026-06-01 | KRW 23,550.00 | KRW 24,500.00 | KRW 23,550.00 | KRW 24,100.00 | 491,709 |
| 2026-05-29 | KRW 24,450.00 | KRW 24,550.00 | KRW 23,450.00 | KRW 23,900.00 | 9,360,056 |
| 2026-05-28 | KRW 24,350.00 | KRW 24,450.00 | KRW 23,750.00 | KRW 24,100.00 | 555,293 |
| 2026-05-27 | KRW 24,900.00 | KRW 25,300.00 | KRW 23,900.00 | KRW 24,350.00 | 481,687 |
| 2026-05-26 | KRW 25,500.00 | KRW 25,750.00 | KRW 25,000.00 | KRW 25,300.00 | 365,197 |
| 2026-05-22 | KRW 25,600.00 | KRW 25,900.00 | KRW 24,950.00 | KRW 25,150.00 | 658,262 |
| 2026-05-21 | KRW 24,800.00 | KRW 25,250.00 | KRW 24,250.00 | KRW 25,050.00 | 694,437 |
| 2026-05-20 | KRW 26,100.00 | KRW 26,150.00 | KRW 24,650.00 | KRW 24,950.00 | 522,789 |
| 2026-05-19 | KRW 25,200.00 | KRW 25,700.00 | KRW 24,750.00 | KRW 25,650.00 | 494,550 |
| 2026-05-18 | KRW 25,050.00 | KRW 25,500.00 | KRW 24,500.00 | KRW 25,250.00 | 681,396 |
| 2026-05-15 | KRW 25,450.00 | KRW 26,100.00 | KRW 24,750.00 | KRW 24,950.00 | 1,046,328 |
| 2026-05-14 | KRW 24,600.00 | KRW 25,650.00 | KRW 24,200.00 | KRW 25,650.00 | 727,764 |
| 2026-05-13 | KRW 25,850.00 | KRW 25,950.00 | KRW 24,500.00 | KRW 24,750.00 | 692,114 |
| 2026-05-12 | KRW 26,250.00 | KRW 26,300.00 | KRW 25,150.00 | KRW 25,700.00 | 715,596 |
| 2026-05-11 | KRW 25,700.00 | KRW 26,650.00 | KRW 25,700.00 | KRW 26,100.00 | 501,740 |
| 2026-05-08 | KRW 26,400.00 | KRW 26,450.00 | KRW 25,650.00 | KRW 26,050.00 | 453,440 |
| 2026-05-07 | KRW 26,300.00 | KRW 26,850.00 | KRW 26,000.00 | KRW 26,350.00 | 488,531 |
| 2026-05-06 | KRW 27,100.00 | KRW 27,350.00 | KRW 26,550.00 | KRW 26,550.00 | 530,771 |
| 2026-05-04 | KRW 27,600.00 | KRW 27,700.00 | KRW 27,050.00 | KRW 27,350.00 | 321,511 |
| 2026-04-30 | KRW 27,050.00 | KRW 27,350.00 | KRW 26,850.00 | KRW 27,300.00 | 425,625 |
| 2026-04-29 | KRW 27,500.00 | KRW 27,500.00 | KRW 27,050.00 | KRW 27,100.00 | 375,810 |
| 2026-04-28 | KRW 27,600.00 | KRW 27,650.00 | KRW 27,250.00 | KRW 27,300.00 | 317,983 |
| 2026-04-27 | KRW 28,700.00 | KRW 28,750.00 | KRW 27,400.00 | KRW 27,500.00 | 911,136 |
| 2026-04-24 | KRW 30,000.00 | KRW 30,050.00 | KRW 28,650.00 | KRW 28,700.00 | 515,663 |
| 2026-04-23 | KRW 30,700.00 | KRW 30,700.00 | KRW 29,500.00 | KRW 30,050.00 | 388,820 |
| 2026-04-22 | KRW 30,500.00 | KRW 30,600.00 | KRW 29,600.00 | KRW 30,050.00 | 399,272 |
| 2026-04-21 | KRW 31,300.00 | KRW 31,650.00 | KRW 30,800.00 | KRW 30,950.00 | 298,739 |
| 2026-04-20 | KRW 31,700.00 | KRW 32,200.00 | KRW 31,200.00 | KRW 31,300.00 | 251,833 |
| 2026-04-17 | KRW 30,950.00 | KRW 31,600.00 | KRW 30,800.00 | KRW 31,000.00 | 390,488 |
| 2026-04-16 | KRW 30,800.00 | KRW 31,300.00 | KRW 30,750.00 | KRW 31,050.00 | 628,866 |
| 2026-04-15 | KRW 30,750.00 | KRW 31,100.00 | KRW 30,450.00 | KRW 30,750.00 | 485,713 |
| 2026-04-14 | KRW 31,000.00 | KRW 31,400.00 | KRW 30,450.00 | KRW 30,600.00 | 433,325 |
| 2026-04-13 | KRW 30,350.00 | KRW 31,200.00 | KRW 30,100.00 | KRW 31,150.00 | 297,603 |
| 2026-04-10 | KRW 30,100.00 | KRW 31,400.00 | KRW 30,100.00 | KRW 30,950.00 | 401,424 |
| 2026-04-09 | KRW 30,600.00 | KRW 30,750.00 | KRW 29,900.00 | KRW 30,300.00 | 345,473 |
| 2026-04-08 | KRW 31,000.00 | KRW 31,250.00 | KRW 30,200.00 | KRW 30,550.00 | 468,459 |
| 2026-04-07 | KRW 29,500.00 | KRW 30,350.00 | KRW 28,950.00 | KRW 29,000.00 | 297,218 |
| 2026-04-06 | KRW 29,250.00 | KRW 30,750.00 | KRW 29,200.00 | KRW 30,150.00 | 319,831 |
| 2026-04-03 | KRW 29,150.00 | KRW 30,000.00 | KRW 29,150.00 | KRW 29,200.00 | 252,808 |
| 2026-04-02 | KRW 30,500.00 | KRW 31,500.00 | KRW 28,650.00 | KRW 28,850.00 | 499,719 |
| 2026-04-01 | KRW 31,700.00 | KRW 31,700.00 | KRW 29,750.00 | KRW 30,550.00 | 363,755 |
| 2026-03-31 | KRW 29,200.00 | KRW 30,450.00 | KRW 28,950.00 | KRW 29,700.00 | 634,351 |
| 2026-03-30 | KRW 29,050.00 | KRW 30,150.00 | KRW 29,050.00 | KRW 30,150.00 | 330,811 |
| 2026-03-27 | KRW 29,400.00 | KRW 31,350.00 | KRW 28,950.00 | KRW 31,100.00 | 453,295 |
| 2026-03-26 | KRW 30,450.00 | KRW 30,750.00 | KRW 29,350.00 | KRW 30,000.00 | 281,260 |
| 2026-03-25 | KRW 29,950.00 | KRW 30,200.00 | KRW 29,250.00 | KRW 29,650.00 | 238,272 |
| 2026-03-24 | KRW 29,950.00 | KRW 29,950.00 | KRW 27,800.00 | KRW 28,950.00 | 296,974 |
| 2026-03-23 | KRW 29,100.00 | KRW 29,850.00 | KRW 28,200.00 | KRW 28,400.00 | 429,183 |
| 2026-03-20 | KRW 30,300.00 | KRW 31,450.00 | KRW 30,200.00 | KRW 30,950.00 | 355,436 |
| 2026-03-19 | KRW 29,450.00 | KRW 31,000.00 | KRW 29,400.00 | KRW 30,200.00 | 340,257 |
| 2026-03-18 | KRW 30,500.00 | KRW 30,850.00 | KRW 29,900.00 | KRW 30,550.00 | 442,030 |
| 2026-03-17 | KRW 29,050.00 | KRW 30,450.00 | KRW 29,050.00 | KRW 29,450.00 | 248,919 |
| 2026-03-16 | KRW 30,100.00 | KRW 30,500.00 | KRW 28,900.00 | KRW 28,900.00 | 429,810 |
| 2026-03-13 | KRW 29,750.00 | KRW 31,550.00 | KRW 29,600.00 | KRW 30,500.00 | 433,929 |
| 2026-03-12 | KRW 31,150.00 | KRW 31,950.00 | KRW 30,850.00 | KRW 31,200.00 | 496,344 |
| 2026-03-11 | KRW 30,950.00 | KRW 32,000.00 | KRW 30,950.00 | KRW 31,300.00 | 440,702 |
| 2026-03-10 | KRW 29,650.00 | KRW 31,000.00 | KRW 29,500.00 | KRW 30,600.00 | 559,990 |
| 2026-03-09 | KRW 26,800.00 | KRW 29,050.00 | KRW 26,750.00 | KRW 28,750.00 | 339,922 |
| 2026-03-06 | KRW 28,400.00 | KRW 30,250.00 | KRW 28,300.00 | KRW 29,400.00 | 479,272 |
| 2026-03-05 | KRW 30,300.00 | KRW 30,900.00 | KRW 28,500.00 | KRW 29,250.00 | 749,792 |
| 2026-03-04 | KRW 31,300.00 | KRW 31,300.00 | KRW 27,550.00 | KRW 28,300.00 | 917,598 |
| 2026-03-03 | KRW 31,650.00 | KRW 31,750.00 | KRW 30,800.00 | KRW 31,150.00 | 821,685 |
| 2026-02-27 | KRW 32,450.00 | KRW 32,450.00 | KRW 31,500.00 | KRW 31,750.00 | 645,553 |
| 2026-02-26 | KRW 33,000.00 | KRW 33,350.00 | KRW 31,850.00 | KRW 32,300.00 | 853,636 |
| 2026-02-25 | KRW 34,550.00 | KRW 34,600.00 | KRW 33,250.00 | KRW 33,650.00 | 977,636 |
| 2026-02-24 | KRW 36,200.00 | KRW 36,200.00 | KRW 33,600.00 | KRW 34,150.00 | 926,897 |
| 2026-02-23 | KRW 37,300.00 | KRW 38,000.00 | KRW 34,900.00 | KRW 36,550.00 | 1,297,442 |
| 2026-02-20 | KRW 36,800.00 | KRW 38,500.00 | KRW 36,800.00 | KRW 37,500.00 | 1,004,175 |
| 2026-02-19 | KRW 36,000.00 | KRW 37,200.00 | KRW 35,050.00 | KRW 36,600.00 | 940,209 |
| 2026-02-13 | KRW 34,600.00 | KRW 36,100.00 | KRW 33,350.00 | KRW 34,650.00 | 1,850,406 |
| 2026-02-12 | KRW 33,100.00 | KRW 34,050.00 | KRW 32,300.00 | KRW 34,050.00 | 2,450,962 |
| 2026-02-11 | KRW 30,200.00 | KRW 31,900.00 | KRW 30,100.00 | KRW 31,900.00 | 935,626 |
| 2026-02-10 | KRW 29,950.00 | KRW 30,400.00 | KRW 29,400.00 | KRW 29,800.00 | 391,415 |
| 2026-02-09 | KRW 29,500.00 | KRW 30,400.00 | KRW 29,100.00 | KRW 29,550.00 | 769,342 |
| 2026-02-06 | KRW 28,000.00 | KRW 29,050.00 | KRW 26,050.00 | KRW 28,400.00 | 1,215,512 |
| 2026-02-05 | KRW 27,400.00 | KRW 28,850.00 | KRW 27,050.00 | KRW 28,400.00 | 571,711 |
| 2026-02-04 | KRW 26,450.00 | KRW 28,350.00 | KRW 26,250.00 | KRW 28,050.00 | 658,951 |
| 2026-02-03 | KRW 25,800.00 | KRW 26,900.00 | KRW 25,750.00 | KRW 26,500.00 | 584,852 |
| 2026-02-02 | KRW 25,500.00 | KRW 26,150.00 | KRW 25,050.00 | KRW 25,300.00 | 497,600 |
| 2026-01-30 | KRW 24,850.00 | KRW 25,650.00 | KRW 24,750.00 | KRW 25,150.00 | 441,821 |
| 2026-01-29 | KRW 23,850.00 | KRW 25,350.00 | KRW 23,850.00 | KRW 25,150.00 | 696,391 |
| 2026-01-28 | KRW 24,250.00 | KRW 24,600.00 | KRW 23,850.00 | KRW 23,950.00 | 632,426 |
| 2026-01-27 | KRW 23,700.00 | KRW 24,450.00 | KRW 23,450.00 | KRW 24,300.00 | 985,267 |
| 2026-01-26 | KRW 24,000.00 | KRW 24,200.00 | KRW 23,500.00 | KRW 23,500.00 | 473,712 |
| 2026-01-23 | KRW 23,850.00 | KRW 24,350.00 | KRW 23,850.00 | KRW 24,300.00 | 491,420 |
| 2026-01-22 | KRW 23,100.00 | KRW 24,000.00 | KRW 23,050.00 | KRW 23,950.00 | 533,284 |
| 2026-01-21 | KRW 23,450.00 | KRW 23,900.00 | KRW 23,400.00 | KRW 23,800.00 | 593,267 |
| 2026-01-20 | KRW 23,200.00 | KRW 23,850.00 | KRW 23,150.00 | KRW 23,600.00 | 499,925 |
| 2026-01-19 | KRW 23,800.00 | KRW 23,850.00 | KRW 23,250.00 | KRW 23,250.00 | 483,504 |
| 2026-01-16 | KRW 24,300.00 | KRW 24,350.00 | KRW 23,800.00 | KRW 23,950.00 | 437,321 |
| 2026-01-15 | KRW 24,350.00 | KRW 24,650.00 | KRW 23,950.00 | KRW 24,100.00 | 468,867 |
| 2026-01-14 | KRW 24,600.00 | KRW 24,700.00 | KRW 24,150.00 | KRW 24,550.00 | 366,570 |
| 2026-01-13 | KRW 24,800.00 | KRW 24,800.00 | KRW 24,150.00 | KRW 24,500.00 | 489,900 |
| 2026-01-12 | KRW 24,500.00 | KRW 24,650.00 | KRW 24,100.00 | KRW 24,600.00 | 299,975 |
| 2026-01-09 | KRW 25,000.00 | KRW 25,250.00 | KRW 24,450.00 | KRW 24,550.00 | 311,229 |
| 2026-01-08 | KRW 24,600.00 | KRW 25,200.00 | KRW 24,450.00 | KRW 24,900.00 | 371,653 |
| 2026-01-07 | KRW 25,000.00 | KRW 25,500.00 | KRW 24,700.00 | KRW 25,000.00 | 381,523 |
| 2026-01-06 | KRW 25,000.00 | KRW 25,450.00 | KRW 24,900.00 | KRW 25,300.00 | 451,619 |
| 2026-01-05 | KRW 25,200.00 | KRW 25,450.00 | KRW 24,550.00 | KRW 24,950.00 | 409,669 |
| 2026-01-02 | KRW 25,650.00 | KRW 25,650.00 | KRW 24,850.00 | KRW 25,200.00 | 285,219 |
| 2025-12-30 | KRW 25,850.00 | KRW 25,850.00 | KRW 25,400.00 | KRW 25,650.00 | 248,008 |
| 2025-12-29 | KRW 25,500.00 | KRW 26,200.00 | KRW 25,100.00 | KRW 26,050.00 | 336,841 |
| 2025-12-26 | KRW 26,100.00 | KRW 26,400.00 | KRW 25,800.00 | KRW 26,050.00 | 344,987 |
| 2025-12-24 | KRW 26,050.00 | KRW 26,550.00 | KRW 25,850.00 | KRW 26,300.00 | 430,624 |
| 2025-12-23 | KRW 25,900.00 | KRW 26,400.00 | KRW 25,700.00 | KRW 26,000.00 | 426,975 |
| 2025-12-22 | KRW 25,250.00 | KRW 25,900.00 | KRW 25,050.00 | KRW 25,700.00 | 500,320 |
| 2025-12-19 | KRW 24,800.00 | KRW 25,200.00 | KRW 24,550.00 | KRW 24,800.00 | 409,208 |
| 2025-12-18 | KRW 24,900.00 | KRW 25,150.00 | KRW 24,550.00 | KRW 24,550.00 | 191,955 |
| 2025-12-17 | KRW 24,750.00 | KRW 24,950.00 | KRW 24,400.00 | KRW 24,800.00 | 192,138 |
| 2025-12-16 | KRW 24,600.00 | KRW 24,800.00 | KRW 24,400.00 | KRW 24,450.00 | 268,356 |
| 2025-12-15 | KRW 25,100.00 | KRW 25,400.00 | KRW 24,600.00 | KRW 24,600.00 | 272,938 |
| 2025-12-12 | KRW 24,750.00 | KRW 25,550.00 | KRW 24,600.00 | KRW 25,400.00 | 561,212 |
| 2025-12-11 | KRW 24,800.00 | KRW 24,850.00 | KRW 24,350.00 | KRW 24,350.00 | 488,259 |
| 2025-12-10 | KRW 25,050.00 | KRW 25,100.00 | KRW 24,550.00 | KRW 24,550.00 | 280,074 |
| 2025-12-09 | KRW 25,400.00 | KRW 25,400.00 | KRW 24,850.00 | KRW 25,050.00 | 204,620 |
| 2025-12-08 | KRW 24,950.00 | KRW 25,250.00 | KRW 24,800.00 | KRW 25,150.00 | 256,538 |
| 2025-12-05 | KRW 24,700.00 | KRW 25,200.00 | KRW 24,550.00 | KRW 25,100.00 | 393,046 |
| 2025-12-04 | KRW 24,800.00 | KRW 25,250.00 | KRW 24,350.00 | KRW 24,700.00 | 445,616 |
| 2025-12-03 | KRW 25,300.00 | KRW 25,350.00 | KRW 24,700.00 | KRW 24,900.00 | 532,376 |
| 2025-12-02 | KRW 24,500.00 | KRW 25,850.00 | KRW 24,450.00 | KRW 25,550.00 | 608,935 |
| 2025-12-01 | KRW 24,000.00 | KRW 24,600.00 | KRW 23,850.00 | KRW 24,250.00 | 309,359 |
| 2025-11-28 | KRW 24,250.00 | KRW 24,350.00 | KRW 23,800.00 | KRW 24,100.00 | 332,604 |
| 2025-11-27 | KRW 23,700.00 | KRW 24,450.00 | KRW 23,700.00 | KRW 24,050.00 | 282,483 |
| 2025-11-26 | KRW 24,200.00 | KRW 24,400.00 | KRW 23,550.00 | KRW 23,800.00 | 447,673 |
| 2025-11-25 | KRW 23,300.00 | KRW 24,000.00 | KRW 23,300.00 | KRW 23,750.00 | 434,949 |
| 2025-11-24 | KRW 23,400.00 | KRW 23,700.00 | KRW 23,100.00 | KRW 23,100.00 | 361,576 |
| 2025-11-21 | KRW 23,550.00 | KRW 23,550.00 | KRW 22,800.00 | KRW 23,150.00 | 267,701 |
| 2025-11-20 | KRW 24,050.00 | KRW 24,250.00 | KRW 23,350.00 | KRW 23,350.00 | 470,181 |
| 2025-11-19 | KRW 24,100.00 | KRW 24,350.00 | KRW 23,650.00 | KRW 24,250.00 | 375,133 |
| 2025-11-18 | KRW 24,050.00 | KRW 24,250.00 | KRW 23,250.00 | KRW 23,400.00 | 283,937 |
| 2025-11-17 | KRW 24,250.00 | KRW 24,500.00 | KRW 23,950.00 | KRW 24,250.00 | 438,004 |
| 2025-11-14 | KRW 24,150.00 | KRW 25,100.00 | KRW 24,100.00 | KRW 24,650.00 | 586,615 |
| 2025-11-13 | KRW 23,700.00 | KRW 24,300.00 | KRW 23,650.00 | KRW 23,950.00 | 516,909 |
| 2025-11-12 | KRW 23,300.00 | KRW 24,150.00 | KRW 23,250.00 | KRW 24,050.00 | 472,962 |
| 2025-11-11 | KRW 23,600.00 | KRW 24,000.00 | KRW 23,150.00 | KRW 23,450.00 | 343,465 |
| 2025-11-10 | KRW 23,550.00 | KRW 24,100.00 | KRW 23,450.00 | KRW 23,900.00 | 555,433 |
| 2025-11-07 | KRW 24,150.00 | KRW 24,150.00 | KRW 22,800.00 | KRW 23,050.00 | 512,394 |
| 2025-11-06 | KRW 23,050.00 | KRW 23,950.00 | KRW 22,750.00 | KRW 23,750.00 | 532,763 |
| 2025-11-05 | KRW 23,050.00 | KRW 23,100.00 | KRW 22,200.00 | KRW 22,600.00 | 316,222 |
| 2025-11-04 | KRW 22,350.00 | KRW 22,750.00 | KRW 22,150.00 | KRW 22,750.00 | 334,265 |
| 2025-11-03 | KRW 22,400.00 | KRW 22,750.00 | KRW 22,200.00 | KRW 22,550.00 | 260,010 |
| 2025-10-31 | KRW 22,750.00 | KRW 22,800.00 | KRW 22,300.00 | KRW 22,450.00 | 286,861 |
| 2025-10-30 | KRW 21,750.00 | KRW 22,900.00 | KRW 21,700.00 | KRW 22,850.00 | 422,856 |
| 2025-10-29 | KRW 22,400.00 | KRW 22,600.00 | KRW 21,800.00 | KRW 22,050.00 | 385,205 |
| 2025-10-28 | KRW 21,950.00 | KRW 22,150.00 | KRW 21,750.00 | KRW 21,950.00 | 348,911 |
| 2025-10-27 | KRW 21,900.00 | KRW 22,400.00 | KRW 21,850.00 | KRW 22,150.00 | 538,379 |
| 2025-10-24 | KRW 22,400.00 | KRW 22,500.00 | KRW 22,150.00 | KRW 22,150.00 | 261,888 |
| 2025-10-23 | KRW 22,300.00 | KRW 22,800.00 | KRW 22,150.00 | KRW 22,400.00 | 280,777 |
| 2025-10-22 | KRW 22,500.00 | KRW 22,800.00 | KRW 22,200.00 | KRW 22,750.00 | 347,179 |
| 2025-10-21 | KRW 23,000.00 | KRW 23,400.00 | KRW 22,450.00 | KRW 22,700.00 | 445,768 |
| 2025-10-20 | KRW 22,650.00 | KRW 23,300.00 | KRW 22,300.00 | KRW 23,200.00 | 268,422 |
| 2025-10-17 | KRW 22,900.00 | KRW 23,000.00 | KRW 22,550.00 | KRW 22,700.00 | 239,344 |
| 2025-10-16 | KRW 22,600.00 | KRW 23,200.00 | KRW 22,600.00 | KRW 23,150.00 | 290,832 |