KakaoBank Corp. (323410) Price History
Daily open, high, low, close and volume for KakaoBank Corp. (323410) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 19,710.00 | KRW 19,860.00 | KRW 19,470.00 | KRW 19,470.00 | 854,530 |
| 2026-10-07 | KRW 19,990.00 | KRW 20,100.00 | KRW 19,820.00 | KRW 19,860.00 | 413,575 |
| 2026-10-06 | KRW 19,840.00 | KRW 20,100.00 | KRW 19,710.00 | KRW 20,100.00 | 746,106 |
| 2026-10-02 | KRW 19,810.00 | KRW 19,830.00 | KRW 19,610.00 | KRW 19,700.00 | 630,564 |
| 2026-10-01 | KRW 19,880.00 | KRW 19,880.00 | KRW 19,720.00 | KRW 19,760.00 | 551,551 |
| 2026-09-30 | KRW 20,250.00 | KRW 20,250.00 | KRW 19,810.00 | KRW 19,890.00 | 936,611 |
| 2026-09-29 | KRW 20,450.00 | KRW 20,450.00 | KRW 20,000.00 | KRW 20,250.00 | 587,453 |
| 2026-09-28 | KRW 19,960.00 | KRW 20,500.00 | KRW 19,950.00 | KRW 20,500.00 | 841,377 |
| 2026-09-23 | KRW 20,200.00 | KRW 20,450.00 | KRW 19,900.00 | KRW 19,920.00 | 976,444 |
| 2026-09-22 | KRW 20,300.00 | KRW 20,400.00 | KRW 20,050.00 | KRW 20,200.00 | 888,978 |
| 2026-09-21 | KRW 20,450.00 | KRW 20,450.00 | KRW 20,050.00 | KRW 20,100.00 | 695,421 |
| 2026-09-18 | KRW 21,000.00 | KRW 21,050.00 | KRW 20,450.00 | KRW 20,450.00 | 1,874,157 |
| 2026-09-17 | KRW 20,850.00 | KRW 21,050.00 | KRW 20,600.00 | KRW 20,700.00 | 591,026 |
| 2026-09-16 | KRW 21,150.00 | KRW 21,200.00 | KRW 20,750.00 | KRW 20,800.00 | 600,912 |
| 2026-09-15 | KRW 21,350.00 | KRW 21,600.00 | KRW 21,150.00 | KRW 21,150.00 | 529,075 |
| 2026-09-14 | KRW 21,250.00 | KRW 21,750.00 | KRW 21,050.00 | KRW 21,600.00 | 547,646 |
| 2026-09-11 | KRW 21,100.00 | KRW 21,600.00 | KRW 21,100.00 | KRW 21,350.00 | 523,551 |
| 2026-09-10 | KRW 21,400.00 | KRW 21,650.00 | KRW 21,150.00 | KRW 21,350.00 | 1,613,451 |
| 2026-09-09 | KRW 21,950.00 | KRW 21,950.00 | KRW 21,500.00 | KRW 21,600.00 | 508,330 |
| 2026-09-08 | KRW 22,250.00 | KRW 22,450.00 | KRW 21,850.00 | KRW 21,900.00 | 576,919 |
| 2026-09-07 | KRW 22,150.00 | KRW 22,150.00 | KRW 21,700.00 | KRW 22,050.00 | 546,187 |
| 2026-09-04 | KRW 21,850.00 | KRW 22,150.00 | KRW 21,650.00 | KRW 21,950.00 | 552,348 |
| 2026-09-03 | KRW 21,950.00 | KRW 22,500.00 | KRW 21,550.00 | KRW 21,800.00 | 1,001,515 |
| 2026-09-02 | KRW 21,700.00 | KRW 22,100.00 | KRW 21,500.00 | KRW 21,900.00 | 566,715 |
| 2026-09-01 | KRW 21,650.00 | KRW 22,050.00 | KRW 21,550.00 | KRW 21,950.00 | 556,497 |
| 2026-08-31 | KRW 21,750.00 | KRW 22,000.00 | KRW 21,500.00 | KRW 21,850.00 | 1,623,964 |
| 2026-08-28 | KRW 21,450.00 | KRW 21,900.00 | KRW 21,350.00 | KRW 21,850.00 | 599,797 |
| 2026-08-27 | KRW 21,700.00 | KRW 22,000.00 | KRW 21,400.00 | KRW 21,600.00 | 623,648 |
| 2026-08-26 | KRW 21,700.00 | KRW 21,750.00 | KRW 21,300.00 | KRW 21,500.00 | 712,945 |
| 2026-08-25 | KRW 21,500.00 | KRW 21,750.00 | KRW 21,200.00 | KRW 21,600.00 | 446,265 |
| 2026-08-24 | KRW 21,400.00 | KRW 21,600.00 | KRW 21,050.00 | KRW 21,600.00 | 538,891 |
| 2026-08-21 | KRW 21,200.00 | KRW 21,350.00 | KRW 20,800.00 | KRW 21,300.00 | 577,709 |
| 2026-08-20 | KRW 21,500.00 | KRW 21,850.00 | KRW 21,200.00 | KRW 21,200.00 | 746,292 |
| 2026-08-19 | KRW 21,550.00 | KRW 21,650.00 | KRW 21,000.00 | KRW 21,500.00 | 648,095 |
| 2026-08-18 | KRW 22,200.00 | KRW 22,250.00 | KRW 21,700.00 | KRW 21,950.00 | 658,144 |
| 2026-08-14 | KRW 21,950.00 | KRW 22,500.00 | KRW 21,900.00 | KRW 22,200.00 | 577,751 |
| 2026-08-13 | KRW 21,900.00 | KRW 22,450.00 | KRW 21,775.00 | KRW 22,150.00 | 1,282,456 |
| 2026-08-12 | KRW 22,100.00 | KRW 22,500.00 | KRW 21,750.00 | KRW 21,750.00 | 780,864 |
| 2026-08-11 | KRW 22,100.00 | KRW 22,600.00 | KRW 21,900.00 | KRW 22,200.00 | 678,373 |
| 2026-08-10 | KRW 22,000.00 | KRW 22,150.00 | KRW 21,450.00 | KRW 22,150.00 | 850,574 |
| 2026-08-07 | KRW 21,450.00 | KRW 22,050.00 | KRW 21,300.00 | KRW 22,000.00 | 833,884 |
| 2026-08-06 | KRW 21,650.00 | KRW 21,650.00 | KRW 21,150.00 | KRW 21,600.00 | 780,246 |
| 2026-08-05 | KRW 22,150.00 | KRW 22,650.00 | KRW 21,400.00 | KRW 21,550.00 | 1,226,921 |
| 2026-08-04 | KRW 21,850.00 | KRW 22,050.00 | KRW 21,600.00 | KRW 21,850.00 | 704,358 |
| 2026-08-03 | KRW 21,750.00 | KRW 21,900.00 | KRW 21,350.00 | KRW 21,850.00 | 716,642 |
| 2026-07-31 | KRW 21,950.00 | KRW 22,150.00 | KRW 21,600.00 | KRW 22,100.00 | 1,020,948 |
| 2026-07-30 | KRW 21,050.00 | KRW 22,300.00 | KRW 21,000.00 | KRW 21,800.00 | 1,282,640 |
| 2026-07-29 | KRW 21,250.00 | KRW 22,200.00 | KRW 20,750.00 | KRW 21,150.00 | 1,199,896 |
| 2026-07-28 | KRW 22,000.00 | KRW 22,150.00 | KRW 20,800.00 | KRW 21,300.00 | 618,144 |
| 2026-07-27 | KRW 22,200.00 | KRW 22,400.00 | KRW 21,900.00 | KRW 22,150.00 | 411,342 |
| 2026-07-24 | KRW 21,750.00 | KRW 22,150.00 | KRW 21,500.00 | KRW 22,050.00 | 560,838 |
| 2026-07-23 | KRW 21,450.00 | KRW 22,150.00 | KRW 21,450.00 | KRW 22,100.00 | 763,507 |
| 2026-07-22 | KRW 22,350.00 | KRW 22,800.00 | KRW 21,450.00 | KRW 21,550.00 | 1,002,630 |
| 2026-07-21 | KRW 22,350.00 | KRW 22,650.00 | KRW 21,800.00 | KRW 22,200.00 | 975,752 |
| 2026-07-20 | KRW 23,000.00 | KRW 23,000.00 | KRW 22,100.00 | KRW 22,550.00 | 807,046 |
| 2026-07-16 | KRW 22,750.00 | KRW 23,150.00 | KRW 22,050.00 | KRW 23,000.00 | 807,081 |
| 2026-07-15 | KRW 23,450.00 | KRW 23,600.00 | KRW 22,500.00 | KRW 22,600.00 | 1,054,920 |
| 2026-07-14 | KRW 23,350.00 | KRW 23,850.00 | KRW 22,700.00 | KRW 23,100.00 | 1,832,282 |
| 2026-07-13 | KRW 23,100.00 | KRW 23,700.00 | KRW 22,800.00 | KRW 23,300.00 | 1,402,760 |
| 2026-07-10 | KRW 21,800.00 | KRW 23,050.00 | KRW 21,500.00 | KRW 22,900.00 | 1,326,188 |
| 2026-07-09 | KRW 22,050.00 | KRW 22,250.00 | KRW 20,800.00 | KRW 21,600.00 | 1,294,161 |
| 2026-07-08 | KRW 22,900.00 | KRW 22,950.00 | KRW 21,700.00 | KRW 22,000.00 | 864,576 |
| 2026-07-07 | KRW 22,400.00 | KRW 22,850.00 | KRW 22,100.00 | KRW 22,850.00 | 689,599 |
| 2026-07-06 | KRW 22,350.00 | KRW 22,750.00 | KRW 22,100.00 | KRW 22,400.00 | 670,547 |
| 2026-07-03 | KRW 22,100.00 | KRW 22,600.00 | KRW 21,350.00 | KRW 22,250.00 | 1,073,293 |
| 2026-07-02 | KRW 21,300.00 | KRW 22,200.00 | KRW 20,500.00 | KRW 22,050.00 | 1,103,402 |
| 2026-07-01 | KRW 21,500.00 | KRW 21,500.00 | KRW 20,350.00 | KRW 20,900.00 | 638,495 |
| 2026-06-30 | KRW 20,950.00 | KRW 21,300.00 | KRW 20,700.00 | KRW 20,900.00 | 703,422 |
| 2026-06-29 | KRW 19,940.00 | KRW 21,150.00 | KRW 19,880.00 | KRW 21,150.00 | 1,113,628 |
| 2026-06-26 | KRW 20,300.00 | KRW 20,450.00 | KRW 19,110.00 | KRW 19,750.00 | 906,302 |
| 2026-06-25 | KRW 20,250.00 | KRW 21,300.00 | KRW 20,250.00 | KRW 20,450.00 | 659,607 |
| 2026-06-24 | KRW 20,400.00 | KRW 20,600.00 | KRW 19,810.00 | KRW 20,050.00 | 1,060,013 |
| 2026-06-23 | KRW 21,200.00 | KRW 21,550.00 | KRW 20,200.00 | KRW 20,250.00 | 1,139,061 |
| 2026-06-22 | KRW 22,800.00 | KRW 22,800.00 | KRW 21,000.00 | KRW 21,000.00 | 993,937 |
| 2026-06-19 | KRW 22,950.00 | KRW 23,150.00 | KRW 21,700.00 | KRW 22,150.00 | 1,271,083 |
| 2026-06-18 | KRW 23,500.00 | KRW 23,600.00 | KRW 22,900.00 | KRW 22,900.00 | 721,450 |
| 2026-06-17 | KRW 24,350.00 | KRW 24,450.00 | KRW 23,600.00 | KRW 23,650.00 | 625,016 |
| 2026-06-16 | KRW 23,800.00 | KRW 24,600.00 | KRW 23,800.00 | KRW 24,150.00 | 1,001,519 |
| 2026-06-15 | KRW 24,050.00 | KRW 24,500.00 | KRW 23,600.00 | KRW 23,800.00 | 906,869 |
| 2026-06-12 | KRW 23,800.00 | KRW 24,450.00 | KRW 23,250.00 | KRW 23,750.00 | 1,080,308 |
| 2026-06-11 | KRW 24,300.00 | KRW 24,500.00 | KRW 22,600.00 | KRW 23,400.00 | 2,108,358 |
| 2026-06-10 | KRW 23,900.00 | KRW 25,000.00 | KRW 23,750.00 | KRW 24,750.00 | 1,363 |
| 2026-06-09 | KRW 22,550.00 | KRW 24,600.00 | KRW 22,550.00 | KRW 24,400.00 | 2,472,156 |
| 2026-06-08 | KRW 22,050.00 | KRW 22,825.00 | KRW 21,700.00 | KRW 22,750.00 | 1,470,650 |
| 2026-06-05 | KRW 22,950.00 | KRW 23,200.00 | KRW 22,100.00 | KRW 23,050.00 | 1,157,924 |
| 2026-06-04 | KRW 22,100.00 | KRW 22,950.00 | KRW 21,950.00 | KRW 22,550.00 | 922,838 |
| 2026-06-02 | KRW 21,950.00 | KRW 22,150.00 | KRW 21,300.00 | KRW 22,000.00 | 932,077 |
| 2026-06-01 | KRW 22,300.00 | KRW 22,650.00 | KRW 21,550.00 | KRW 22,150.00 | 1,140,887 |
| 2026-05-29 | KRW 21,750.00 | KRW 22,450.00 | KRW 21,450.00 | KRW 22,400.00 | 3,833,200 |
| 2026-05-28 | KRW 21,950.00 | KRW 21,950.00 | KRW 20,850.00 | KRW 21,400.00 | 1,414,488 |
| 2026-05-27 | KRW 22,250.00 | KRW 22,550.00 | KRW 21,650.00 | KRW 21,850.00 | 1,156,320 |
| 2026-05-26 | KRW 23,050.00 | KRW 23,250.00 | KRW 22,250.00 | KRW 22,400.00 | 948,491 |
| 2026-05-22 | KRW 22,750.00 | KRW 23,050.00 | KRW 22,600.00 | KRW 22,800.00 | 824,431 |
| 2026-05-21 | KRW 22,200.00 | KRW 22,800.00 | KRW 22,150.00 | KRW 22,500.00 | 795,390 |
| 2026-05-20 | KRW 22,500.00 | KRW 22,550.00 | KRW 21,650.00 | KRW 21,950.00 | 979,337 |
| 2026-05-19 | KRW 22,150.00 | KRW 22,550.00 | KRW 22,000.00 | KRW 22,200.00 | 904,850 |
| 2026-05-18 | KRW 22,550.00 | KRW 22,700.00 | KRW 21,800.00 | KRW 22,300.00 | 917,876 |
| 2026-05-15 | KRW 23,250.00 | KRW 23,350.00 | KRW 22,250.00 | KRW 22,450.00 | 975,340 |
| 2026-05-14 | KRW 22,150.00 | KRW 23,600.00 | KRW 22,100.00 | KRW 23,600.00 | 1,386,792 |
| 2026-05-13 | KRW 23,000.00 | KRW 23,000.00 | KRW 21,950.00 | KRW 22,050.00 | 1,249,849 |
| 2026-05-12 | KRW 23,550.00 | KRW 23,600.00 | KRW 22,350.00 | KRW 22,550.00 | 1,374,374 |
| 2026-05-11 | KRW 23,650.00 | KRW 23,700.00 | KRW 23,050.00 | KRW 23,150.00 | 941,382 |
| 2026-05-08 | KRW 24,100.00 | KRW 24,150.00 | KRW 23,500.00 | KRW 23,650.00 | 1,076,969 |
| 2026-05-07 | KRW 25,350.00 | KRW 25,350.00 | KRW 23,800.00 | KRW 23,900.00 | 1,737,275 |
| 2026-05-06 | KRW 24,750.00 | KRW 26,050.00 | KRW 24,650.00 | KRW 25,000.00 | 2,392,916 |
| 2026-05-04 | KRW 24,700.00 | KRW 25,000.00 | KRW 24,250.00 | KRW 24,400.00 | 973,696 |
| 2026-04-30 | KRW 24,450.00 | KRW 24,700.00 | KRW 24,200.00 | KRW 24,350.00 | 767,789 |
| 2026-04-29 | KRW 25,050.00 | KRW 25,150.00 | KRW 24,500.00 | KRW 24,550.00 | 410,197 |
| 2026-04-28 | KRW 25,000.00 | KRW 25,300.00 | KRW 24,850.00 | KRW 24,950.00 | 616,736 |
| 2026-04-27 | KRW 25,600.00 | KRW 25,650.00 | KRW 24,900.00 | KRW 24,950.00 | 539,763 |
| 2026-04-24 | KRW 25,000.00 | KRW 25,450.00 | KRW 24,850.00 | KRW 25,300.00 | 566,941 |
| 2026-04-23 | KRW 25,200.00 | KRW 25,200.00 | KRW 24,650.00 | KRW 25,100.00 | 608,690 |
| 2026-04-22 | KRW 24,800.00 | KRW 24,900.00 | KRW 24,350.00 | KRW 24,650.00 | 553,681 |
| 2026-04-21 | KRW 25,200.00 | KRW 25,350.00 | KRW 24,700.00 | KRW 24,950.00 | 584,874 |
| 2026-04-20 | KRW 25,350.00 | KRW 25,600.00 | KRW 25,100.00 | KRW 25,150.00 | 546,570 |
| 2026-04-17 | KRW 25,650.00 | KRW 25,750.00 | KRW 25,250.00 | KRW 25,350.00 | 488,597 |
| 2026-04-16 | KRW 25,850.00 | KRW 26,000.00 | KRW 25,500.00 | KRW 25,650.00 | 537,780 |
| 2026-04-15 | KRW 25,500.00 | KRW 26,050.00 | KRW 25,400.00 | KRW 25,500.00 | 886,592 |
| 2026-04-14 | KRW 25,200.00 | KRW 25,500.00 | KRW 25,100.00 | KRW 25,250.00 | 661,633 |
| 2026-04-13 | KRW 25,000.00 | KRW 25,150.00 | KRW 24,700.00 | KRW 24,950.00 | 491,152 |
| 2026-04-10 | KRW 25,200.00 | KRW 25,550.00 | KRW 25,100.00 | KRW 25,250.00 | 666,504 |
| 2026-04-09 | KRW 24,800.00 | KRW 25,250.00 | KRW 24,550.00 | KRW 25,250.00 | 709,308 |
| 2026-04-08 | KRW 24,650.00 | KRW 25,100.00 | KRW 24,450.00 | KRW 24,850.00 | 985,979 |
| 2026-04-07 | KRW 23,600.00 | KRW 24,300.00 | KRW 23,550.00 | KRW 23,650.00 | 723,528 |
| 2026-04-06 | KRW 23,450.00 | KRW 24,050.00 | KRW 23,300.00 | KRW 23,650.00 | 557,622 |
| 2026-04-03 | KRW 23,950.00 | KRW 24,100.00 | KRW 23,250.00 | KRW 23,450.00 | 698,895 |
| 2026-04-02 | KRW 24,700.00 | KRW 24,875.00 | KRW 23,200.00 | KRW 23,700.00 | 1,022,423 |
| 2026-04-01 | KRW 24,850.00 | KRW 24,900.00 | KRW 24,250.00 | KRW 24,700.00 | 936,538 |
| 2026-03-31 | KRW 23,900.00 | KRW 24,450.00 | KRW 23,750.00 | KRW 23,950.00 | 855,017 |
| 2026-03-30 | KRW 23,650.00 | KRW 24,500.00 | KRW 23,600.00 | KRW 24,400.00 | 531,370 |
| 2026-03-27 | KRW 24,000.00 | KRW 24,750.00 | KRW 23,650.00 | KRW 24,650.00 | 536,792 |
| 2026-03-26 | KRW 24,800.00 | KRW 24,800.00 | KRW 24,250.00 | KRW 24,500.00 | 582,152 |
| 2026-03-25 | KRW 24,350.00 | KRW 24,750.00 | KRW 24,150.00 | KRW 24,550.00 | 892,542 |
| 2026-03-24 | KRW 24,400.00 | KRW 24,450.00 | KRW 23,200.00 | KRW 23,800.00 | 816,954 |
| 2026-03-23 | KRW 24,050.00 | KRW 24,250.00 | KRW 23,400.00 | KRW 23,500.00 | 1,125,966 |
| 2026-03-20 | KRW 24,650.00 | KRW 25,600.00 | KRW 24,650.00 | KRW 25,100.00 | 825,130 |
| 2026-03-19 | KRW 23,900.00 | KRW 24,950.00 | KRW 23,900.00 | KRW 24,650.00 | 694,720 |
| 2026-03-18 | KRW 24,400.00 | KRW 24,850.00 | KRW 24,250.00 | KRW 24,500.00 | 807,779 |
| 2026-03-17 | KRW 23,950.00 | KRW 24,300.00 | KRW 23,900.00 | KRW 23,950.00 | 563,385 |
| 2026-03-16 | KRW 23,650.00 | KRW 23,950.00 | KRW 23,400.00 | KRW 23,550.00 | 612,899 |
| 2026-03-13 | KRW 24,000.00 | KRW 24,250.00 | KRW 23,750.00 | KRW 23,850.00 | 760,898 |
| 2026-03-12 | KRW 24,100.00 | KRW 24,750.00 | KRW 23,950.00 | KRW 24,750.00 | 832,851 |
| 2026-03-11 | KRW 24,600.00 | KRW 25,150.00 | KRW 24,150.00 | KRW 24,300.00 | 807,221 |
| 2026-03-10 | KRW 24,550.00 | KRW 24,700.00 | KRW 23,800.00 | KRW 24,200.00 | 1,033,380 |
| 2026-03-09 | KRW 22,950.00 | KRW 23,750.00 | KRW 22,550.00 | KRW 23,750.00 | 1,014,457 |
| 2026-03-06 | KRW 23,550.00 | KRW 24,600.00 | KRW 23,450.00 | KRW 24,100.00 | 1,070,088 |
| 2026-03-05 | KRW 23,800.00 | KRW 24,650.00 | KRW 23,650.00 | KRW 24,050.00 | 1,652,035 |
| 2026-03-04 | KRW 24,800.00 | KRW 24,850.00 | KRW 22,050.00 | KRW 22,200.00 | 2,015,856 |
| 2026-03-03 | KRW 27,150.00 | KRW 27,200.00 | KRW 25,300.00 | KRW 25,500.00 | 1,771,903 |
| 2026-02-27 | KRW 27,550.00 | KRW 27,550.00 | KRW 26,550.00 | KRW 27,150.00 | 2,790,881 |
| 2026-02-26 | KRW 28,300.00 | KRW 28,800.00 | KRW 27,850.00 | KRW 27,900.00 | 1,476,196 |
| 2026-02-25 | KRW 28,450.00 | KRW 28,450.00 | KRW 27,750.00 | KRW 28,000.00 | 1,251,559 |
| 2026-02-24 | KRW 28,600.00 | KRW 28,600.00 | KRW 27,750.00 | KRW 28,450.00 | 1,078,000 |
| 2026-02-23 | KRW 29,300.00 | KRW 29,300.00 | KRW 28,200.00 | KRW 28,400.00 | 1,428,890 |
| 2026-02-20 | KRW 28,000.00 | KRW 29,500.00 | KRW 28,000.00 | KRW 28,700.00 | 2,106,790 |
| 2026-02-19 | KRW 27,500.00 | KRW 28,200.00 | KRW 27,000.00 | KRW 28,100.00 | 1,578,025 |
| 2026-02-13 | KRW 27,900.00 | KRW 28,450.00 | KRW 27,300.00 | KRW 27,400.00 | 1,909,827 |
| 2026-02-12 | KRW 28,700.00 | KRW 28,700.00 | KRW 27,250.00 | KRW 28,550.00 | 2,588,745 |
| 2026-02-11 | KRW 28,000.00 | KRW 28,250.00 | KRW 27,000.00 | KRW 28,050.00 | 2,879,681 |
| 2026-02-10 | KRW 26,700.00 | KRW 28,800.00 | KRW 26,650.00 | KRW 27,400.00 | 6,375,668 |
| 2026-02-09 | KRW 26,750.00 | KRW 27,100.00 | KRW 25,850.00 | KRW 26,600.00 | 2,791,098 |
| 2026-02-06 | KRW 26,950.00 | KRW 27,000.00 | KRW 25,150.00 | KRW 26,000.00 | 4,237,840 |
| 2026-02-05 | KRW 25,500.00 | KRW 29,150.00 | KRW 25,050.00 | KRW 26,850.00 | 20,626,316 |
| 2026-02-04 | KRW 23,300.00 | KRW 26,400.00 | KRW 23,100.00 | KRW 25,000.00 | 8,353,376 |
| 2026-02-03 | KRW 22,650.00 | KRW 23,250.00 | KRW 22,500.00 | KRW 23,100.00 | 1,074,132 |
| 2026-02-02 | KRW 22,950.00 | KRW 23,100.00 | KRW 21,950.00 | KRW 22,100.00 | 1,413,847 |
| 2026-01-30 | KRW 23,450.00 | KRW 23,600.00 | KRW 22,800.00 | KRW 22,900.00 | 1,416,194 |
| 2026-01-29 | KRW 23,400.00 | KRW 23,850.00 | KRW 23,050.00 | KRW 23,600.00 | 1,451,476 |
| 2026-01-28 | KRW 23,700.00 | KRW 23,750.00 | KRW 23,100.00 | KRW 23,500.00 | 1,931,876 |
| 2026-01-27 | KRW 23,050.00 | KRW 23,450.00 | KRW 22,850.00 | KRW 23,400.00 | 1,758,989 |
| 2026-01-26 | KRW 23,750.00 | KRW 23,800.00 | KRW 22,600.00 | KRW 23,050.00 | 2,659,973 |
| 2026-01-23 | KRW 21,450.00 | KRW 23,900.00 | KRW 21,450.00 | KRW 23,500.00 | 7,025,099 |
| 2026-01-22 | KRW 21,200.00 | KRW 21,500.00 | KRW 21,150.00 | KRW 21,400.00 | 1,144,921 |
| 2026-01-21 | KRW 21,250.00 | KRW 21,350.00 | KRW 21,050.00 | KRW 21,250.00 | 842,333 |
| 2026-01-20 | KRW 21,100.00 | KRW 21,900.00 | KRW 21,100.00 | KRW 21,650.00 | 1,288,474 |
| 2026-01-19 | KRW 21,300.00 | KRW 21,300.00 | KRW 21,050.00 | KRW 21,100.00 | 918,851 |
| 2026-01-16 | KRW 21,400.00 | KRW 21,450.00 | KRW 21,200.00 | KRW 21,350.00 | 704,756 |
| 2026-01-15 | KRW 21,400.00 | KRW 21,550.00 | KRW 21,300.00 | KRW 21,300.00 | 790,681 |
| 2026-01-14 | KRW 21,600.00 | KRW 21,600.00 | KRW 21,350.00 | KRW 21,400.00 | 478,351 |
| 2026-01-13 | KRW 21,350.00 | KRW 21,500.00 | KRW 21,250.00 | KRW 21,500.00 | 776,851 |
| 2026-01-12 | KRW 21,450.00 | KRW 21,600.00 | KRW 21,150.00 | KRW 21,300.00 | 843,637 |
| 2026-01-09 | KRW 21,450.00 | KRW 21,650.00 | KRW 21,350.00 | KRW 21,600.00 | 470,895 |
| 2026-01-08 | KRW 21,500.00 | KRW 21,550.00 | KRW 21,100.00 | KRW 21,300.00 | 981,202 |
| 2026-01-07 | KRW 22,550.00 | KRW 22,750.00 | KRW 21,450.00 | KRW 21,600.00 | 1,743,566 |
| 2026-01-06 | KRW 22,200.00 | KRW 22,750.00 | KRW 22,100.00 | KRW 22,600.00 | 1,346,836 |
| 2026-01-05 | KRW 21,950.00 | KRW 22,200.00 | KRW 21,800.00 | KRW 22,000.00 | 812,002 |
| 2026-01-02 | KRW 21,700.00 | KRW 22,000.00 | KRW 21,600.00 | KRW 21,900.00 | 482,552 |
| 2025-12-30 | KRW 21,650.00 | KRW 21,800.00 | KRW 21,600.00 | KRW 21,600.00 | 291,376 |
| 2025-12-29 | KRW 21,400.00 | KRW 21,800.00 | KRW 21,300.00 | KRW 21,800.00 | 412,246 |
| 2025-12-26 | KRW 22,050.00 | KRW 22,100.00 | KRW 21,500.00 | KRW 21,600.00 | 538,454 |
| 2025-12-24 | KRW 21,900.00 | KRW 22,150.00 | KRW 21,850.00 | KRW 22,100.00 | 442,217 |
| 2025-12-23 | KRW 21,950.00 | KRW 22,000.00 | KRW 21,800.00 | KRW 21,900.00 | 377,609 |
| 2025-12-22 | KRW 21,850.00 | KRW 22,000.00 | KRW 21,750.00 | KRW 21,950.00 | 558,827 |
| 2025-12-19 | KRW 21,300.00 | KRW 21,750.00 | KRW 21,150.00 | KRW 21,750.00 | 682,824 |
| 2025-12-18 | KRW 21,100.00 | KRW 21,300.00 | KRW 20,950.00 | KRW 21,050.00 | 454,177 |
| 2025-12-17 | KRW 21,400.00 | KRW 21,400.00 | KRW 21,200.00 | KRW 21,250.00 | 333,102 |
| 2025-12-16 | KRW 21,550.00 | KRW 21,650.00 | KRW 21,150.00 | KRW 21,200.00 | 697,707 |
| 2025-12-15 | KRW 21,800.00 | KRW 21,850.00 | KRW 21,500.00 | KRW 21,550.00 | 458,685 |
| 2025-12-12 | KRW 21,650.00 | KRW 21,900.00 | KRW 21,550.00 | KRW 21,900.00 | 532,163 |
| 2025-12-11 | KRW 21,650.00 | KRW 21,700.00 | KRW 21,400.00 | KRW 21,450.00 | 820,802 |
| 2025-12-10 | KRW 21,750.00 | KRW 21,800.00 | KRW 21,500.00 | KRW 21,500.00 | 453,461 |
| 2025-12-09 | KRW 21,800.00 | KRW 21,900.00 | KRW 21,650.00 | KRW 21,700.00 | 439,586 |
| 2025-12-08 | KRW 22,000.00 | KRW 22,100.00 | KRW 21,750.00 | KRW 21,900.00 | 594,609 |
| 2025-12-05 | KRW 21,750.00 | KRW 22,100.00 | KRW 21,650.00 | KRW 22,000.00 | 447,960 |
| 2025-12-04 | KRW 21,800.00 | KRW 21,900.00 | KRW 21,600.00 | KRW 21,900.00 | 535,506 |
| 2025-12-03 | KRW 22,000.00 | KRW 22,300.00 | KRW 21,850.00 | KRW 21,950.00 | 647,487 |
| 2025-12-02 | KRW 21,850.00 | KRW 22,350.00 | KRW 21,700.00 | KRW 21,950.00 | 698,380 |
| 2025-12-01 | KRW 21,700.00 | KRW 22,000.00 | KRW 21,500.00 | KRW 21,650.00 | 491,113 |
| 2025-11-28 | KRW 21,750.00 | KRW 21,750.00 | KRW 21,450.00 | KRW 21,650.00 | 442,257 |
| 2025-11-27 | KRW 21,850.00 | KRW 22,050.00 | KRW 21,500.00 | KRW 21,650.00 | 570,205 |
| 2025-11-26 | KRW 21,500.00 | KRW 22,100.00 | KRW 21,350.00 | KRW 22,000.00 | 768,991 |
| 2025-11-25 | KRW 21,700.00 | KRW 21,800.00 | KRW 21,000.00 | KRW 21,150.00 | 702,246 |
| 2025-11-24 | KRW 21,500.00 | KRW 21,850.00 | KRW 21,150.00 | KRW 21,600.00 | 1,686,673 |
| 2025-11-21 | KRW 21,550.00 | KRW 21,600.00 | KRW 21,150.00 | KRW 21,250.00 | 652,306 |
| 2025-11-20 | KRW 21,550.00 | KRW 21,850.00 | KRW 21,450.00 | KRW 21,450.00 | 552,246 |
| 2025-11-19 | KRW 21,350.00 | KRW 21,550.00 | KRW 21,100.00 | KRW 21,350.00 | 577,113 |
| 2025-11-18 | KRW 21,500.00 | KRW 21,750.00 | KRW 21,100.00 | KRW 21,150.00 | 785,141 |
| 2025-11-17 | KRW 22,050.00 | KRW 22,150.00 | KRW 21,650.00 | KRW 21,700.00 | 590,453 |
| 2025-11-14 | KRW 22,250.00 | KRW 22,500.00 | KRW 22,000.00 | KRW 22,000.00 | 509,075 |
| 2025-11-13 | KRW 22,350.00 | KRW 22,650.00 | KRW 22,050.00 | KRW 22,550.00 | 1,002,135 |
| 2025-11-12 | KRW 21,600.00 | KRW 22,500.00 | KRW 21,550.00 | KRW 22,450.00 | 1,046,355 |
| 2025-11-11 | KRW 21,700.00 | KRW 22,150.00 | KRW 21,400.00 | KRW 21,550.00 | 1,364,311 |
| 2025-11-10 | KRW 21,700.00 | KRW 22,100.00 | KRW 21,500.00 | KRW 21,700.00 | 1,309,973 |
| 2025-11-07 | KRW 21,800.00 | KRW 21,950.00 | KRW 21,300.00 | KRW 21,550.00 | 1,073,924 |
| 2025-11-06 | KRW 22,600.00 | KRW 22,850.00 | KRW 21,450.00 | KRW 21,750.00 | 2,189,521 |
| 2025-11-05 | KRW 23,300.00 | KRW 23,350.00 | KRW 22,100.00 | KRW 22,400.00 | 1,737,192 |
| 2025-11-04 | KRW 22,700.00 | KRW 23,150.00 | KRW 22,600.00 | KRW 23,050.00 | 781,266 |
| 2025-11-03 | KRW 23,150.00 | KRW 23,250.00 | KRW 22,700.00 | KRW 22,850.00 | 854,342 |
| 2025-10-31 | KRW 22,950.00 | KRW 23,350.00 | KRW 22,750.00 | KRW 23,150.00 | 680,728 |
| 2025-10-30 | KRW 23,300.00 | KRW 23,400.00 | KRW 22,800.00 | KRW 22,800.00 | 921,720 |
| 2025-10-29 | KRW 23,650.00 | KRW 23,700.00 | KRW 23,100.00 | KRW 23,500.00 | 1,076,208 |
| 2025-10-28 | KRW 23,450.00 | KRW 23,875.00 | KRW 23,250.00 | KRW 23,450.00 | 587,780 |
| 2025-10-27 | KRW 22,950.00 | KRW 23,450.00 | KRW 22,950.00 | KRW 23,350.00 | 692,160 |
| 2025-10-24 | KRW 23,000.00 | KRW 23,050.00 | KRW 22,750.00 | KRW 22,900.00 | 502,706 |
| 2025-10-23 | KRW 23,350.00 | KRW 23,350.00 | KRW 22,800.00 | KRW 22,800.00 | 1,105,296 |
| 2025-10-22 | KRW 23,800.00 | KRW 23,800.00 | KRW 23,150.00 | KRW 23,650.00 | 838,525 |
| 2025-10-21 | KRW 22,950.00 | KRW 23,800.00 | KRW 22,850.00 | KRW 23,500.00 | 1,732,874 |
| 2025-10-20 | KRW 22,500.00 | KRW 22,900.00 | KRW 22,150.00 | KRW 22,850.00 | 1,153,092 |
| 2025-10-17 | KRW 22,700.00 | KRW 22,850.00 | KRW 22,400.00 | KRW 22,450.00 | 762,582 |
| 2025-10-16 | KRW 22,600.00 | KRW 23,250.00 | KRW 22,600.00 | KRW 22,750.00 | 977,286 |
| 2025-10-15 | KRW 22,500.00 | KRW 22,650.00 | KRW 22,400.00 | KRW 22,550.00 | 689,840 |
| 2025-10-14 | KRW 22,500.00 | KRW 22,900.00 | KRW 22,400.00 | KRW 22,400.00 | 940,424 |
| 2025-10-13 | KRW 22,800.00 | KRW 22,850.00 | KRW 22,375.00 | KRW 22,700.00 | 1,318,157 |
| 2025-10-10 | KRW 23,450.00 | KRW 23,650.00 | KRW 23,050.00 | KRW 23,100.00 | 936,400 |