Hanwha Systems Co., Ltd. (272210) Price History
Daily open, high, low, close and volume for Hanwha Systems Co., Ltd. (272210) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 77,600.00 | KRW 78,600.00 | KRW 72,500.00 | KRW 76,600.00 | 1,252,210 |
| 2026-10-07 | KRW 80,400.00 | KRW 81,400.00 | KRW 77,500.00 | KRW 77,600.00 | 694,543 |
| 2026-10-06 | KRW 86,200.00 | KRW 89,600.00 | KRW 79,700.00 | KRW 81,700.00 | 1,257,160 |
| 2026-10-02 | KRW 78,000.00 | KRW 83,000.00 | KRW 77,100.00 | KRW 82,900.00 | 952,564 |
| 2026-10-01 | KRW 75,000.00 | KRW 79,500.00 | KRW 72,800.00 | KRW 78,900.00 | 785,791 |
| 2026-09-30 | KRW 73,300.00 | KRW 76,800.00 | KRW 73,200.00 | KRW 75,000.00 | 688,517 |
| 2026-09-29 | KRW 72,400.00 | KRW 72,500.00 | KRW 70,000.00 | KRW 71,900.00 | 343,870 |
| 2026-09-28 | KRW 73,900.00 | KRW 75,100.00 | KRW 71,300.00 | KRW 72,400.00 | 460,211 |
| 2026-09-23 | KRW 77,700.00 | KRW 78,600.00 | KRW 72,800.00 | KRW 73,900.00 | 954,059 |
| 2026-09-22 | KRW 76,700.00 | KRW 79,000.00 | KRW 75,600.00 | KRW 77,400.00 | 440,247 |
| 2026-09-21 | KRW 82,900.00 | KRW 83,000.00 | KRW 75,300.00 | KRW 76,500.00 | 1,646,635 |
| 2026-09-18 | KRW 77,600.00 | KRW 81,500.00 | KRW 76,100.00 | KRW 80,000.00 | 1,221,672 |
| 2026-09-17 | KRW 69,500.00 | KRW 78,700.00 | KRW 69,500.00 | KRW 77,500.00 | 1,369,632 |
| 2026-09-16 | KRW 69,900.00 | KRW 70,100.00 | KRW 68,600.00 | KRW 68,800.00 | 254,206 |
| 2026-09-15 | KRW 73,000.00 | KRW 73,000.00 | KRW 69,100.00 | KRW 69,700.00 | 479,151 |
| 2026-09-14 | KRW 70,100.00 | KRW 78,100.00 | KRW 69,700.00 | KRW 75,000.00 | 1,034,109 |
| 2026-09-11 | KRW 70,400.00 | KRW 72,300.00 | KRW 69,500.00 | KRW 70,900.00 | 271,442 |
| 2026-09-10 | KRW 70,400.00 | KRW 72,600.00 | KRW 69,400.00 | KRW 72,400.00 | 344,264 |
| 2026-09-09 | KRW 70,600.00 | KRW 72,100.00 | KRW 70,300.00 | KRW 71,100.00 | 195,776 |
| 2026-09-08 | KRW 71,400.00 | KRW 73,000.00 | KRW 69,600.00 | KRW 69,700.00 | 252,407 |
| 2026-09-07 | KRW 69,900.00 | KRW 70,900.00 | KRW 69,200.00 | KRW 70,600.00 | 203,839 |
| 2026-09-04 | KRW 68,600.00 | KRW 69,600.00 | KRW 68,000.00 | KRW 68,800.00 | 153,912 |
| 2026-09-03 | KRW 67,700.00 | KRW 69,300.00 | KRW 66,100.00 | KRW 68,000.00 | 232,493 |
| 2026-09-02 | KRW 69,500.00 | KRW 69,500.00 | KRW 66,600.00 | KRW 66,900.00 | 294,212 |
| 2026-09-01 | KRW 73,900.00 | KRW 74,700.00 | KRW 69,300.00 | KRW 70,600.00 | 382,018 |
| 2026-08-31 | KRW 75,300.00 | KRW 75,300.00 | KRW 72,000.00 | KRW 73,200.00 | 357,980 |
| 2026-08-28 | KRW 76,900.00 | KRW 78,050.00 | KRW 74,700.00 | KRW 75,800.00 | 207,958 |
| 2026-08-27 | KRW 74,100.00 | KRW 78,400.00 | KRW 73,500.00 | KRW 77,900.00 | 425,782 |
| 2026-08-26 | KRW 72,200.00 | KRW 73,500.00 | KRW 70,600.00 | KRW 73,400.00 | 252,708 |
| 2026-08-25 | KRW 69,000.00 | KRW 72,700.00 | KRW 67,500.00 | KRW 72,700.00 | 376,966 |
| 2026-08-24 | KRW 70,600.00 | KRW 71,200.00 | KRW 68,900.00 | KRW 70,100.00 | 285,997 |
| 2026-08-21 | KRW 73,500.00 | KRW 74,600.00 | KRW 70,100.00 | KRW 70,300.00 | 298,039 |
| 2026-08-20 | KRW 75,800.00 | KRW 76,300.00 | KRW 74,300.00 | KRW 75,300.00 | 277,608 |
| 2026-08-19 | KRW 81,500.00 | KRW 81,600.00 | KRW 73,400.00 | KRW 76,000.00 | 549,577 |
| 2026-08-18 | KRW 80,000.00 | KRW 83,800.00 | KRW 78,200.00 | KRW 79,900.00 | 364,978 |
| 2026-08-14 | KRW 80,800.00 | KRW 83,400.00 | KRW 79,400.00 | KRW 80,300.00 | 357,798 |
| 2026-08-13 | KRW 76,900.00 | KRW 79,900.00 | KRW 76,800.00 | KRW 79,600.00 | 536,123 |
| 2026-08-12 | KRW 73,300.00 | KRW 77,200.00 | KRW 72,200.00 | KRW 75,600.00 | 392,127 |
| 2026-08-11 | KRW 77,000.00 | KRW 77,000.00 | KRW 72,700.00 | KRW 72,900.00 | 392,247 |
| 2026-08-10 | KRW 71,500.00 | KRW 77,400.00 | KRW 71,400.00 | KRW 77,200.00 | 578,493 |
| 2026-08-07 | KRW 71,100.00 | KRW 72,300.00 | KRW 68,000.00 | KRW 70,700.00 | 394,217 |
| 2026-08-06 | KRW 71,100.00 | KRW 72,700.00 | KRW 67,500.00 | KRW 70,100.00 | 307,005 |
| 2026-08-05 | KRW 69,700.00 | KRW 72,800.00 | KRW 69,200.00 | KRW 72,400.00 | 413,131 |
| 2026-08-04 | KRW 62,700.00 | KRW 69,800.00 | KRW 62,700.00 | KRW 69,100.00 | 615,884 |
| 2026-08-03 | KRW 60,800.00 | KRW 63,500.00 | KRW 58,600.00 | KRW 63,100.00 | 444,375 |
| 2026-07-31 | KRW 56,900.00 | KRW 62,500.00 | KRW 55,800.00 | KRW 62,500.00 | 837,168 |
| 2026-07-30 | KRW 51,600.00 | KRW 58,400.00 | KRW 51,600.00 | KRW 55,100.00 | 966,446 |
| 2026-07-29 | KRW 60,000.00 | KRW 60,400.00 | KRW 50,700.00 | KRW 54,200.00 | 1,002,405 |
| 2026-07-28 | KRW 60,500.00 | KRW 63,200.00 | KRW 56,700.00 | KRW 61,200.00 | 967,808 |
| 2026-07-27 | KRW 68,200.00 | KRW 68,200.00 | KRW 61,600.00 | KRW 63,000.00 | 752,195 |
| 2026-07-24 | KRW 72,100.00 | KRW 72,900.00 | KRW 66,700.00 | KRW 68,200.00 | 1,017,122 |
| 2026-07-23 | KRW 62,200.00 | KRW 73,000.00 | KRW 62,100.00 | KRW 69,700.00 | 718,115 |
| 2026-07-22 | KRW 61,800.00 | KRW 63,900.00 | KRW 61,600.00 | KRW 61,900.00 | 424,374 |
| 2026-07-21 | KRW 60,500.00 | KRW 62,400.00 | KRW 59,100.00 | KRW 60,600.00 | 500,204 |
| 2026-07-20 | KRW 68,200.00 | KRW 68,200.00 | KRW 60,700.00 | KRW 61,100.00 | 692,069 |
| 2026-07-16 | KRW 67,500.00 | KRW 67,700.00 | KRW 63,700.00 | KRW 65,500.00 | 451,856 |
| 2026-07-15 | KRW 64,500.00 | KRW 66,600.00 | KRW 64,300.00 | KRW 65,800.00 | 501,899 |
| 2026-07-14 | KRW 67,100.00 | KRW 67,300.00 | KRW 60,900.00 | KRW 62,600.00 | 780,676 |
| 2026-07-13 | KRW 71,800.00 | KRW 73,100.00 | KRW 65,600.00 | KRW 66,500.00 | 628,321 |
| 2026-07-10 | KRW 65,500.00 | KRW 73,000.00 | KRW 65,500.00 | KRW 71,700.00 | 860,423 |
| 2026-07-09 | KRW 64,500.00 | KRW 69,100.00 | KRW 63,500.00 | KRW 64,700.00 | 1,041,508 |
| 2026-07-08 | KRW 69,700.00 | KRW 71,700.00 | KRW 63,500.00 | KRW 64,900.00 | 840,410 |
| 2026-07-07 | KRW 73,400.00 | KRW 73,700.00 | KRW 66,500.00 | KRW 70,400.00 | 1,109,216 |
| 2026-07-06 | KRW 77,700.00 | KRW 87,900.00 | KRW 77,100.00 | KRW 80,900.00 | 1,192,810 |
| 2026-07-03 | KRW 70,200.00 | KRW 75,700.00 | KRW 70,100.00 | KRW 75,500.00 | 611,162 |
| 2026-07-02 | KRW 78,000.00 | KRW 78,400.00 | KRW 72,300.00 | KRW 74,100.00 | 583,029 |
| 2026-07-01 | KRW 74,300.00 | KRW 78,100.00 | KRW 72,700.00 | KRW 77,000.00 | 635,036 |
| 2026-06-30 | KRW 77,600.00 | KRW 78,200.00 | KRW 72,900.00 | KRW 73,000.00 | 810,718 |
| 2026-06-29 | KRW 72,000.00 | KRW 77,500.00 | KRW 72,000.00 | KRW 77,500.00 | 606,974 |
| 2026-06-26 | KRW 78,000.00 | KRW 79,000.00 | KRW 70,700.00 | KRW 73,600.00 | 902,880 |
| 2026-06-25 | KRW 82,200.00 | KRW 84,400.00 | KRW 78,900.00 | KRW 79,000.00 | 527,753 |
| 2026-06-24 | KRW 80,600.00 | KRW 83,600.00 | KRW 79,500.00 | KRW 82,600.00 | 543,947 |
| 2026-06-23 | KRW 87,700.00 | KRW 91,500.00 | KRW 81,200.00 | KRW 81,900.00 | 605,030 |
| 2026-06-22 | KRW 91,200.00 | KRW 92,600.00 | KRW 88,900.00 | KRW 89,500.00 | 454,099 |
| 2026-06-19 | KRW 94,400.00 | KRW 94,900.00 | KRW 87,900.00 | KRW 91,100.00 | 1,163,314 |
| 2026-06-18 | KRW 104,100.00 | KRW 104,900.00 | KRW 95,700.00 | KRW 96,100.00 | 715,219 |
| 2026-06-17 | KRW 107,000.00 | KRW 109,700.00 | KRW 101,200.00 | KRW 105,300.00 | 823,123 |
| 2026-06-16 | KRW 102,800.00 | KRW 116,500.00 | KRW 102,300.00 | KRW 106,400.00 | 2,027,969 |
| 2026-06-15 | KRW 96,900.00 | KRW 100,100.00 | KRW 94,500.00 | KRW 99,500.00 | 617,663 |
| 2026-06-12 | KRW 92,300.00 | KRW 100,400.00 | KRW 91,300.00 | KRW 96,000.00 | 1,485,759 |
| 2026-06-11 | KRW 89,400.00 | KRW 90,100.00 | KRW 81,800.00 | KRW 88,600.00 | 1,171,467 |
| 2026-06-10 | KRW 90,900.00 | KRW 92,500.00 | KRW 87,400.00 | KRW 91,600.00 | 17 |
| 2026-06-09 | KRW 86,600.00 | KRW 88,900.00 | KRW 85,000.00 | KRW 86,600.00 | 719,905 |
| 2026-06-08 | KRW 85,600.00 | KRW 89,000.00 | KRW 84,900.00 | KRW 86,500.00 | 618,086 |
| 2026-06-05 | KRW 95,100.00 | KRW 96,900.00 | KRW 91,000.00 | KRW 94,600.00 | 563,301 |
| 2026-06-04 | KRW 96,000.00 | KRW 99,900.00 | KRW 94,100.00 | KRW 96,100.00 | 768,124 |
| 2026-06-02 | KRW 99,100.00 | KRW 101,000.00 | KRW 95,300.00 | KRW 97,400.00 | 965,720 |
| 2026-06-01 | KRW 103,100.00 | KRW 106,850.00 | KRW 99,700.00 | KRW 102,000.00 | 932,135 |
| 2026-05-29 | KRW 107,900.00 | KRW 109,300.00 | KRW 102,500.00 | KRW 105,000.00 | 1,170,037 |
| 2026-05-28 | KRW 111,000.00 | KRW 111,200.00 | KRW 102,000.00 | KRW 105,900.00 | 718,406 |
| 2026-05-27 | KRW 116,300.00 | KRW 116,500.00 | KRW 109,300.00 | KRW 109,600.00 | 649,203 |
| 2026-05-26 | KRW 110,500.00 | KRW 117,000.00 | KRW 108,000.00 | KRW 115,000.00 | 940,298 |
| 2026-05-22 | KRW 106,800.00 | KRW 112,600.00 | KRW 105,400.00 | KRW 109,400.00 | 606,796 |
| 2026-05-21 | KRW 102,100.00 | KRW 105,600.00 | KRW 102,100.00 | KRW 103,800.00 | 538,212 |
| 2026-05-20 | KRW 102,200.00 | KRW 105,300.00 | KRW 99,800.00 | KRW 101,600.00 | 691,848 |
| 2026-05-19 | KRW 104,800.00 | KRW 114,000.00 | KRW 103,700.00 | KRW 104,100.00 | 1,267,586 |
| 2026-05-18 | KRW 105,800.00 | KRW 106,900.00 | KRW 99,700.00 | KRW 106,100.00 | 822,949 |
| 2026-05-15 | KRW 115,000.00 | KRW 115,100.00 | KRW 102,900.00 | KRW 104,300.00 | 1,061,441 |
| 2026-05-14 | KRW 108,100.00 | KRW 116,100.00 | KRW 108,000.00 | KRW 116,100.00 | 1,284,465 |
| 2026-05-13 | KRW 112,100.00 | KRW 115,000.00 | KRW 108,100.00 | KRW 109,600.00 | 702,121 |
| 2026-05-12 | KRW 116,400.00 | KRW 117,000.00 | KRW 108,300.00 | KRW 111,700.00 | 1,060,032 |
| 2026-05-11 | KRW 114,200.00 | KRW 119,300.00 | KRW 114,100.00 | KRW 116,100.00 | 833,849 |
| 2026-05-08 | KRW 118,200.00 | KRW 118,900.00 | KRW 113,700.00 | KRW 115,900.00 | 898,611 |
| 2026-05-07 | KRW 120,600.00 | KRW 120,600.00 | KRW 116,000.00 | KRW 116,700.00 | 843,904 |
| 2026-05-06 | KRW 120,000.00 | KRW 126,000.00 | KRW 118,700.00 | KRW 122,200.00 | 1,354,605 |
| 2026-05-04 | KRW 118,200.00 | KRW 120,900.00 | KRW 116,700.00 | KRW 119,700.00 | 656,885 |
| 2026-04-30 | KRW 118,200.00 | KRW 119,100.00 | KRW 115,700.00 | KRW 117,300.00 | 765,071 |
| 2026-04-29 | KRW 120,500.00 | KRW 121,800.00 | KRW 117,700.00 | KRW 118,100.00 | 876,887 |
| 2026-04-28 | KRW 126,000.00 | KRW 126,100.00 | KRW 119,500.00 | KRW 119,900.00 | 1,257,133 |
| 2026-04-27 | KRW 130,800.00 | KRW 130,900.00 | KRW 125,600.00 | KRW 126,100.00 | 998,518 |
| 2026-04-24 | KRW 130,900.00 | KRW 133,300.00 | KRW 130,200.00 | KRW 130,400.00 | 680,760 |
| 2026-04-23 | KRW 133,000.00 | KRW 133,000.00 | KRW 128,300.00 | KRW 130,100.00 | 807,345 |
| 2026-04-22 | KRW 132,400.00 | KRW 137,700.00 | KRW 131,700.00 | KRW 134,100.00 | 1,583,516 |
| 2026-04-21 | KRW 130,900.00 | KRW 133,700.00 | KRW 130,600.00 | KRW 131,400.00 | 649,875 |
| 2026-04-20 | KRW 131,200.00 | KRW 131,700.00 | KRW 128,700.00 | KRW 130,500.00 | 605,318 |
| 2026-04-17 | KRW 131,800.00 | KRW 132,200.00 | KRW 128,500.00 | KRW 129,500.00 | 522,616 |
| 2026-04-16 | KRW 131,500.00 | KRW 132,700.00 | KRW 131,000.00 | KRW 131,800.00 | 570,905 |
| 2026-04-15 | KRW 133,000.00 | KRW 134,000.00 | KRW 130,600.00 | KRW 131,500.00 | 733,956 |
| 2026-04-14 | KRW 132,200.00 | KRW 134,000.00 | KRW 131,200.00 | KRW 133,100.00 | 622,231 |
| 2026-04-13 | KRW 138,200.00 | KRW 138,200.00 | KRW 130,400.00 | KRW 131,900.00 | 1,072,186 |
| 2026-04-10 | KRW 135,700.00 | KRW 137,900.00 | KRW 133,300.00 | KRW 133,300.00 | 1,020,816 |
| 2026-04-09 | KRW 135,000.00 | KRW 137,100.00 | KRW 129,600.00 | KRW 137,100.00 | 1,522,186 |
| 2026-04-08 | KRW 130,500.00 | KRW 133,300.00 | KRW 128,300.00 | KRW 130,600.00 | 1,008,429 |
| 2026-04-07 | KRW 127,000.00 | KRW 137,400.00 | KRW 126,500.00 | KRW 131,700.00 | 1,893,104 |
| 2026-04-06 | KRW 136,400.00 | KRW 136,400.00 | KRW 127,100.00 | KRW 127,600.00 | 1,136,404 |
| 2026-04-03 | KRW 132,600.00 | KRW 138,800.00 | KRW 130,100.00 | KRW 135,400.00 | 1,927,511 |
| 2026-04-02 | KRW 130,700.00 | KRW 138,900.00 | KRW 127,000.00 | KRW 129,200.00 | 2,808,950 |
| 2026-04-01 | KRW 118,600.00 | KRW 135,400.00 | KRW 117,700.00 | KRW 128,900.00 | 2,789,138 |
| 2026-03-31 | KRW 117,000.00 | KRW 119,300.00 | KRW 113,500.00 | KRW 114,100.00 | 1,260,315 |
| 2026-03-30 | KRW 116,100.00 | KRW 122,400.00 | KRW 115,400.00 | KRW 120,700.00 | 821,244 |
| 2026-03-27 | KRW 123,000.00 | KRW 125,000.00 | KRW 118,100.00 | KRW 124,100.00 | 1,112,940 |
| 2026-03-26 | KRW 136,700.00 | KRW 137,200.00 | KRW 129,200.00 | KRW 129,700.00 | 872,674 |
| 2026-03-25 | KRW 126,900.00 | KRW 136,600.00 | KRW 125,100.00 | KRW 136,600.00 | 1,621,725 |
| 2026-03-24 | KRW 125,600.00 | KRW 128,000.00 | KRW 121,100.00 | KRW 127,300.00 | 1,223,824 |
| 2026-03-23 | KRW 134,700.00 | KRW 136,500.00 | KRW 123,500.00 | KRW 124,000.00 | 1,276,217 |
| 2026-03-20 | KRW 138,200.00 | KRW 140,500.00 | KRW 136,000.00 | KRW 136,000.00 | 1,048,257 |
| 2026-03-19 | KRW 149,000.00 | KRW 149,100.00 | KRW 139,500.00 | KRW 141,000.00 | 1,776,465 |
| 2026-03-18 | KRW 139,000.00 | KRW 140,700.00 | KRW 137,100.00 | KRW 139,800.00 | 1,109,535 |
| 2026-03-17 | KRW 140,100.00 | KRW 142,500.00 | KRW 135,700.00 | KRW 138,900.00 | 1,443,117 |
| 2026-03-16 | KRW 141,100.00 | KRW 146,700.00 | KRW 139,600.00 | KRW 140,000.00 | 1,759,243 |
| 2026-03-13 | KRW 148,600.00 | KRW 149,300.00 | KRW 140,900.00 | KRW 144,400.00 | 1,667,821 |
| 2026-03-12 | KRW 150,000.00 | KRW 152,300.00 | KRW 143,700.00 | KRW 152,300.00 | 2,373,213 |
| 2026-03-11 | KRW 150,500.00 | KRW 154,400.00 | KRW 145,100.00 | KRW 147,700.00 | 2,897,308 |
| 2026-03-10 | KRW 151,500.00 | KRW 161,700.00 | KRW 150,600.00 | KRW 156,200.00 | 4,123,958 |
| 2026-03-09 | KRW 173,100.00 | KRW 173,500.00 | KRW 158,500.00 | KRW 162,700.00 | 4,891,628 |
| 2026-03-06 | KRW 163,600.00 | KRW 171,600.00 | KRW 151,400.00 | KRW 158,900.00 | 8,756,536 |
| 2026-03-05 | KRW 126,900.00 | KRW 150,800.00 | KRW 125,700.00 | KRW 150,800.00 | 8,178,416 |
| 2026-03-04 | KRW 176,900.00 | KRW 184,000.00 | KRW 112,800.00 | KRW 116,000.00 | 13,590,699 |
| 2026-03-03 | KRW 129,800.00 | KRW 147,000.00 | KRW 129,500.00 | KRW 146,700.00 | 10,182,766 |
| 2026-02-27 | KRW 121,900.00 | KRW 122,900.00 | KRW 112,100.00 | KRW 113,600.00 | 3,066,996 |
| 2026-02-26 | KRW 110,500.00 | KRW 111,300.00 | KRW 108,400.00 | KRW 110,600.00 | 1,022,298 |
| 2026-02-25 | KRW 110,300.00 | KRW 112,000.00 | KRW 107,700.00 | KRW 111,400.00 | 1,007,068 |
| 2026-02-24 | KRW 110,500.00 | KRW 111,700.00 | KRW 106,500.00 | KRW 110,800.00 | 1,204,746 |
| 2026-02-23 | KRW 115,000.00 | KRW 116,200.00 | KRW 109,600.00 | KRW 111,300.00 | 1,816,020 |
| 2026-02-20 | KRW 120,300.00 | KRW 121,800.00 | KRW 113,400.00 | KRW 116,500.00 | 3,701,380 |
| 2026-02-19 | KRW 105,900.00 | KRW 106,500.00 | KRW 103,700.00 | KRW 106,400.00 | 1,018,464 |
| 2026-02-13 | KRW 103,500.00 | KRW 106,250.00 | KRW 101,800.00 | KRW 103,400.00 | 1,105,572 |
| 2026-02-12 | KRW 104,300.00 | KRW 105,800.00 | KRW 102,100.00 | KRW 105,800.00 | 1,666,838 |
| 2026-02-11 | KRW 100,800.00 | KRW 102,600.00 | KRW 100,300.00 | KRW 101,400.00 | 828,968 |
| 2026-02-10 | KRW 105,100.00 | KRW 108,300.00 | KRW 99,700.00 | KRW 101,300.00 | 1,815,207 |
| 2026-02-09 | KRW 106,600.00 | KRW 107,100.00 | KRW 101,900.00 | KRW 104,400.00 | 1,930,541 |
| 2026-02-06 | KRW 103,300.00 | KRW 106,300.00 | KRW 98,900.00 | KRW 103,000.00 | 3,168,488 |
| 2026-02-05 | KRW 118,000.00 | KRW 120,800.00 | KRW 110,000.00 | KRW 111,300.00 | 3,507,115 |
| 2026-02-04 | KRW 124,800.00 | KRW 125,000.00 | KRW 118,500.00 | KRW 123,000.00 | 4,235,354 |
| 2026-02-03 | KRW 96,900.00 | KRW 120,300.00 | KRW 95,300.00 | KRW 119,500.00 | 14,174,959 |
| 2026-02-02 | KRW 92,300.00 | KRW 101,100.00 | KRW 91,100.00 | KRW 92,900.00 | 5,591,351 |
| 2026-01-30 | KRW 99,700.00 | KRW 99,800.00 | KRW 92,900.00 | KRW 94,200.00 | 3,805,684 |
| 2026-01-29 | KRW 88,100.00 | KRW 94,200.00 | KRW 86,200.00 | KRW 92,800.00 | 3,062,697 |
| 2026-01-28 | KRW 88,400.00 | KRW 89,100.00 | KRW 87,000.00 | KRW 89,000.00 | 1,266,337 |
| 2026-01-27 | KRW 90,100.00 | KRW 90,200.00 | KRW 85,700.00 | KRW 87,600.00 | 1,077,595 |
| 2026-01-26 | KRW 90,800.00 | KRW 90,800.00 | KRW 87,600.00 | KRW 88,800.00 | 1,497,315 |
| 2026-01-23 | KRW 90,000.00 | KRW 94,200.00 | KRW 89,400.00 | KRW 90,400.00 | 2,533,737 |
| 2026-01-22 | KRW 89,200.00 | KRW 90,300.00 | KRW 87,200.00 | KRW 88,300.00 | 1,750,507 |
| 2026-01-21 | KRW 90,200.00 | KRW 90,500.00 | KRW 87,000.00 | KRW 88,800.00 | 2,174,761 |
| 2026-01-20 | KRW 89,500.00 | KRW 95,300.00 | KRW 89,500.00 | KRW 90,500.00 | 3,518,034 |
| 2026-01-19 | KRW 93,800.00 | KRW 94,300.00 | KRW 90,800.00 | KRW 90,800.00 | 2,221,542 |
| 2026-01-16 | KRW 95,200.00 | KRW 96,300.00 | KRW 89,400.00 | KRW 90,900.00 | 3,694,449 |
| 2026-01-15 | KRW 94,900.00 | KRW 99,300.00 | KRW 92,300.00 | KRW 96,500.00 | 6,896,728 |
| 2026-01-14 | KRW 86,500.00 | KRW 92,200.00 | KRW 85,500.00 | KRW 88,200.00 | 5,644,565 |
| 2026-01-13 | KRW 77,400.00 | KRW 91,100.00 | KRW 75,300.00 | KRW 88,700.00 | 14,393,649 |
| 2026-01-12 | KRW 78,300.00 | KRW 79,700.00 | KRW 74,900.00 | KRW 77,700.00 | 6,799,053 |
| 2026-01-09 | KRW 62,300.00 | KRW 77,300.00 | KRW 61,700.00 | KRW 76,900.00 | 21,538,879 |
| 2026-01-08 | KRW 59,200.00 | KRW 61,500.00 | KRW 58,900.00 | KRW 60,300.00 | 2,319,754 |
| 2026-01-07 | KRW 59,700.00 | KRW 60,300.00 | KRW 57,700.00 | KRW 58,500.00 | 1,302,865 |
| 2026-01-06 | KRW 57,600.00 | KRW 60,400.00 | KRW 57,000.00 | KRW 60,300.00 | 1,982,941 |
| 2026-01-05 | KRW 56,100.00 | KRW 58,000.00 | KRW 55,800.00 | KRW 58,000.00 | 1,239,616 |
| 2026-01-02 | KRW 55,100.00 | KRW 56,100.00 | KRW 54,400.00 | KRW 55,300.00 | 689,585 |
| 2025-12-30 | KRW 55,200.00 | KRW 55,800.00 | KRW 54,200.00 | KRW 54,400.00 | 782,435 |
| 2025-12-29 | KRW 54,700.00 | KRW 56,000.00 | KRW 54,600.00 | KRW 55,400.00 | 1,340,569 |
| 2025-12-26 | KRW 57,300.00 | KRW 57,300.00 | KRW 54,700.00 | KRW 54,700.00 | 1,536,595 |
| 2025-12-24 | KRW 59,700.00 | KRW 60,900.00 | KRW 56,000.00 | KRW 56,300.00 | 3,159,557 |
| 2025-12-23 | KRW 58,300.00 | KRW 62,200.00 | KRW 58,300.00 | KRW 58,800.00 | 7,002,880 |
| 2025-12-22 | KRW 55,300.00 | KRW 57,600.00 | KRW 54,000.00 | KRW 56,800.00 | 4,190,615 |
| 2025-12-19 | KRW 49,500.00 | KRW 55,800.00 | KRW 48,900.00 | KRW 54,300.00 | 5,415,165 |
| 2025-12-18 | KRW 48,850.00 | KRW 50,600.00 | KRW 48,650.00 | KRW 48,950.00 | 1,262,733 |
| 2025-12-17 | KRW 50,800.00 | KRW 50,800.00 | KRW 49,350.00 | KRW 49,750.00 | 1,208,899 |
| 2025-12-16 | KRW 52,600.00 | KRW 52,700.00 | KRW 50,000.00 | KRW 50,300.00 | 1,898,651 |
| 2025-12-15 | KRW 52,800.00 | KRW 58,400.00 | KRW 52,000.00 | KRW 52,700.00 | 6,654,388 |
| 2025-12-12 | KRW 48,300.00 | KRW 54,600.00 | KRW 47,950.00 | KRW 53,100.00 | 7,435,911 |
| 2025-12-11 | KRW 47,850.00 | KRW 48,200.00 | KRW 46,850.00 | KRW 48,050.00 | 921,562 |
| 2025-12-10 | KRW 48,400.00 | KRW 49,100.00 | KRW 47,400.00 | KRW 47,500.00 | 792,154 |
| 2025-12-09 | KRW 48,300.00 | KRW 48,900.00 | KRW 47,650.00 | KRW 48,350.00 | 667,991 |
| 2025-12-08 | KRW 47,800.00 | KRW 48,400.00 | KRW 47,000.00 | KRW 48,350.00 | 1,012,553 |
| 2025-12-05 | KRW 46,150.00 | KRW 47,250.00 | KRW 45,950.00 | KRW 47,200.00 | 696,691 |
| 2025-12-04 | KRW 46,900.00 | KRW 47,200.00 | KRW 45,700.00 | KRW 46,150.00 | 629,736 |
| 2025-12-03 | KRW 45,950.00 | KRW 47,200.00 | KRW 45,950.00 | KRW 46,800.00 | 847,787 |
| 2025-12-02 | KRW 45,400.00 | KRW 45,850.00 | KRW 44,750.00 | KRW 45,550.00 | 678,895 |
| 2025-12-01 | KRW 46,200.00 | KRW 46,600.00 | KRW 45,200.00 | KRW 45,350.00 | 807,711 |
| 2025-11-28 | KRW 46,350.00 | KRW 47,200.00 | KRW 46,000.00 | KRW 46,200.00 | 716,188 |
| 2025-11-27 | KRW 47,150.00 | KRW 47,600.00 | KRW 46,350.00 | KRW 46,350.00 | 808,740 |
| 2025-11-26 | KRW 46,250.00 | KRW 47,300.00 | KRW 45,550.00 | KRW 46,650.00 | 1,043,070 |
| 2025-11-25 | KRW 47,500.00 | KRW 48,300.00 | KRW 45,850.00 | KRW 46,200.00 | 1,339,295 |
| 2025-11-24 | KRW 48,500.00 | KRW 49,250.00 | KRW 45,200.00 | KRW 47,400.00 | 2,207,707 |
| 2025-11-21 | KRW 49,450.00 | KRW 49,800.00 | KRW 48,200.00 | KRW 48,600.00 | 806,246 |
| 2025-11-20 | KRW 50,200.00 | KRW 51,100.00 | KRW 50,000.00 | KRW 50,500.00 | 885,432 |
| 2025-11-19 | KRW 51,000.00 | KRW 51,500.00 | KRW 48,100.00 | KRW 50,200.00 | 1,170,479 |
| 2025-11-18 | KRW 53,400.00 | KRW 53,800.00 | KRW 50,300.00 | KRW 50,400.00 | 1,282,170 |
| 2025-11-17 | KRW 53,500.00 | KRW 54,100.00 | KRW 52,200.00 | KRW 53,400.00 | 667,862 |
| 2025-11-14 | KRW 53,300.00 | KRW 54,500.00 | KRW 52,400.00 | KRW 53,100.00 | 1,116,481 |
| 2025-11-13 | KRW 53,800.00 | KRW 54,300.00 | KRW 52,800.00 | KRW 54,300.00 | 1,162,769 |
| 2025-11-12 | KRW 53,000.00 | KRW 54,500.00 | KRW 52,900.00 | KRW 53,800.00 | 866,288 |
| 2025-11-11 | KRW 53,100.00 | KRW 54,600.00 | KRW 52,700.00 | KRW 52,900.00 | 1,081,915 |
| 2025-11-10 | KRW 52,500.00 | KRW 53,500.00 | KRW 51,800.00 | KRW 53,100.00 | 976,828 |
| 2025-11-07 | KRW 51,300.00 | KRW 54,400.00 | KRW 50,900.00 | KRW 52,500.00 | 2,010,990 |
| 2025-11-06 | KRW 55,500.00 | KRW 56,400.00 | KRW 52,500.00 | KRW 52,700.00 | 1,983,666 |
| 2025-11-05 | KRW 58,400.00 | KRW 58,400.00 | KRW 52,700.00 | KRW 54,500.00 | 3,423,438 |
| 2025-11-04 | KRW 59,300.00 | KRW 60,200.00 | KRW 58,500.00 | KRW 59,300.00 | 1,231,977 |
| 2025-11-03 | KRW 61,500.00 | KRW 61,700.00 | KRW 58,500.00 | KRW 59,400.00 | 1,822,226 |
| 2025-10-31 | KRW 61,700.00 | KRW 62,800.00 | KRW 58,700.00 | KRW 59,900.00 | 3,364,763 |
| 2025-10-30 | KRW 60,200.00 | KRW 65,900.00 | KRW 59,600.00 | KRW 63,000.00 | 10,259,297 |
| 2025-10-29 | KRW 56,000.00 | KRW 56,600.00 | KRW 54,300.00 | KRW 55,000.00 | 790,084 |
| 2025-10-28 | KRW 57,200.00 | KRW 57,300.00 | KRW 55,300.00 | KRW 55,800.00 | 790,654 |
| 2025-10-27 | KRW 55,000.00 | KRW 57,600.00 | KRW 54,800.00 | KRW 56,300.00 | 1,442,248 |
| 2025-10-24 | KRW 56,100.00 | KRW 56,100.00 | KRW 53,900.00 | KRW 55,000.00 | 878,771 |
| 2025-10-23 | KRW 55,700.00 | KRW 57,200.00 | KRW 54,450.00 | KRW 55,800.00 | 1,357,360 |
| 2025-10-22 | KRW 54,600.00 | KRW 55,800.00 | KRW 52,900.00 | KRW 55,100.00 | 1,107,833 |
| 2025-10-21 | KRW 54,200.00 | KRW 54,400.00 | KRW 53,200.00 | KRW 53,700.00 | 725,573 |
| 2025-10-20 | KRW 52,000.00 | KRW 53,200.00 | KRW 51,900.00 | KRW 52,700.00 | 746,331 |
| 2025-10-17 | KRW 52,600.00 | KRW 53,200.00 | KRW 51,100.00 | KRW 51,300.00 | 1,043,812 |
| 2025-10-16 | KRW 53,900.00 | KRW 54,200.00 | KRW 52,500.00 | KRW 52,700.00 | 908,469 |
| 2025-10-15 | KRW 52,500.00 | KRW 53,700.00 | KRW 52,000.00 | KRW 53,400.00 | 930,413 |
| 2025-10-14 | KRW 55,600.00 | KRW 55,700.00 | KRW 51,000.00 | KRW 51,500.00 | 2,107,767 |
| 2025-10-13 | KRW 56,800.00 | KRW 57,900.00 | KRW 55,100.00 | KRW 55,400.00 | 1,355,668 |
| 2025-10-10 | KRW 59,300.00 | KRW 59,500.00 | KRW 56,700.00 | KRW 57,900.00 | 1,331,504 |