DL E&C Co.,Ltd. (375500) Price History
Daily open, high, low, close and volume for DL E&C Co.,Ltd. (375500) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 71,900.00 | KRW 72,300.00 | KRW 67,300.00 | KRW 67,400.00 | 457,273 |
| 2026-10-07 | KRW 74,100.00 | KRW 74,400.00 | KRW 71,900.00 | KRW 72,100.00 | 191,337 |
| 2026-10-06 | KRW 75,300.00 | KRW 75,900.00 | KRW 73,700.00 | KRW 74,000.00 | 203,966 |
| 2026-10-02 | KRW 75,700.00 | KRW 75,800.00 | KRW 73,700.00 | KRW 75,000.00 | 241,340 |
| 2026-10-01 | KRW 78,600.00 | KRW 78,900.00 | KRW 75,000.00 | KRW 76,000.00 | 363,090 |
| 2026-09-30 | KRW 79,100.00 | KRW 80,000.00 | KRW 76,800.00 | KRW 77,800.00 | 272,358 |
| 2026-09-29 | KRW 81,500.00 | KRW 81,700.00 | KRW 77,000.00 | KRW 78,600.00 | 341,135 |
| 2026-09-28 | KRW 80,300.00 | KRW 83,400.00 | KRW 78,200.00 | KRW 82,000.00 | 300,290 |
| 2026-09-23 | KRW 84,900.00 | KRW 84,900.00 | KRW 80,000.00 | KRW 80,900.00 | 368,951 |
| 2026-09-22 | KRW 86,600.00 | KRW 87,200.00 | KRW 84,100.00 | KRW 85,200.00 | 284,798 |
| 2026-09-21 | KRW 86,900.00 | KRW 87,400.00 | KRW 82,700.00 | KRW 85,100.00 | 254,621 |
| 2026-09-18 | KRW 85,100.00 | KRW 89,000.00 | KRW 84,600.00 | KRW 86,900.00 | 438,211 |
| 2026-09-17 | KRW 87,600.00 | KRW 88,700.00 | KRW 83,300.00 | KRW 84,000.00 | 317,260 |
| 2026-09-16 | KRW 88,100.00 | KRW 90,400.00 | KRW 86,100.00 | KRW 87,200.00 | 567,182 |
| 2026-09-15 | KRW 84,000.00 | KRW 90,600.00 | KRW 83,100.00 | KRW 89,400.00 | 915,870 |
| 2026-09-14 | KRW 84,100.00 | KRW 86,300.00 | KRW 82,800.00 | KRW 85,700.00 | 449,164 |
| 2026-09-11 | KRW 82,000.00 | KRW 86,400.00 | KRW 81,600.00 | KRW 85,800.00 | 668,415 |
| 2026-09-10 | KRW 80,100.00 | KRW 84,000.00 | KRW 79,000.00 | KRW 83,900.00 | 544,298 |
| 2026-09-09 | KRW 79,200.00 | KRW 81,600.00 | KRW 79,200.00 | KRW 81,200.00 | 472,131 |
| 2026-09-08 | KRW 78,500.00 | KRW 81,850.00 | KRW 78,000.00 | KRW 78,600.00 | 737,725 |
| 2026-09-07 | KRW 74,100.00 | KRW 78,300.00 | KRW 72,000.00 | KRW 78,000.00 | 583,659 |
| 2026-09-04 | KRW 72,600.00 | KRW 74,500.00 | KRW 71,600.00 | KRW 73,400.00 | 324,809 |
| 2026-09-03 | KRW 70,200.00 | KRW 74,300.00 | KRW 68,700.00 | KRW 72,500.00 | 516,138 |
| 2026-09-02 | KRW 69,200.00 | KRW 71,200.00 | KRW 68,600.00 | KRW 70,000.00 | 363,471 |
| 2026-09-01 | KRW 71,200.00 | KRW 72,400.00 | KRW 70,200.00 | KRW 71,500.00 | 273,008 |
| 2026-08-31 | KRW 72,700.00 | KRW 72,700.00 | KRW 69,400.00 | KRW 72,000.00 | 311,064 |
| 2026-08-28 | KRW 73,700.00 | KRW 75,500.00 | KRW 70,700.00 | KRW 73,300.00 | 252,404 |
| 2026-08-27 | KRW 73,800.00 | KRW 76,300.00 | KRW 72,500.00 | KRW 74,300.00 | 530,333 |
| 2026-08-26 | KRW 71,400.00 | KRW 73,900.00 | KRW 69,400.00 | KRW 73,300.00 | 493,872 |
| 2026-08-25 | KRW 68,000.00 | KRW 71,100.00 | KRW 66,400.00 | KRW 70,300.00 | 246,488 |
| 2026-08-24 | KRW 67,900.00 | KRW 68,800.00 | KRW 67,300.00 | KRW 68,600.00 | 110,088 |
| 2026-08-21 | KRW 70,100.00 | KRW 71,000.00 | KRW 67,800.00 | KRW 68,200.00 | 224,404 |
| 2026-08-20 | KRW 71,800.00 | KRW 74,300.00 | KRW 70,700.00 | KRW 71,200.00 | 229,085 |
| 2026-08-19 | KRW 67,400.00 | KRW 73,300.00 | KRW 66,700.00 | KRW 71,800.00 | 335,839 |
| 2026-08-18 | KRW 73,900.00 | KRW 75,200.00 | KRW 69,800.00 | KRW 70,600.00 | 287,918 |
| 2026-08-14 | KRW 74,700.00 | KRW 76,400.00 | KRW 72,800.00 | KRW 73,800.00 | 217,727 |
| 2026-08-13 | KRW 74,700.00 | KRW 76,500.00 | KRW 72,600.00 | KRW 73,500.00 | 391,186 |
| 2026-08-12 | KRW 73,200.00 | KRW 74,700.00 | KRW 72,500.00 | KRW 73,700.00 | 216,517 |
| 2026-08-11 | KRW 72,900.00 | KRW 75,700.00 | KRW 72,500.00 | KRW 73,000.00 | 315,861 |
| 2026-08-10 | KRW 72,100.00 | KRW 73,500.00 | KRW 70,900.00 | KRW 72,900.00 | 212,506 |
| 2026-08-07 | KRW 72,200.00 | KRW 73,700.00 | KRW 70,400.00 | KRW 72,000.00 | 320,128 |
| 2026-08-06 | KRW 71,100.00 | KRW 73,600.00 | KRW 70,300.00 | KRW 72,100.00 | 399,379 |
| 2026-08-05 | KRW 67,700.00 | KRW 71,000.00 | KRW 65,900.00 | KRW 70,900.00 | 462,885 |
| 2026-08-04 | KRW 60,700.00 | KRW 66,200.00 | KRW 60,700.00 | KRW 66,000.00 | 362,506 |
| 2026-08-03 | KRW 58,100.00 | KRW 62,800.00 | KRW 57,300.00 | KRW 61,200.00 | 360,013 |
| 2026-07-31 | KRW 56,300.00 | KRW 59,100.00 | KRW 55,000.00 | KRW 58,500.00 | 390,467 |
| 2026-07-30 | KRW 49,850.00 | KRW 56,500.00 | KRW 49,850.00 | KRW 54,100.00 | 347,845 |
| 2026-07-29 | KRW 58,000.00 | KRW 58,400.00 | KRW 49,300.00 | KRW 52,400.00 | 462,942 |
| 2026-07-28 | KRW 62,200.00 | KRW 62,200.00 | KRW 56,700.00 | KRW 57,500.00 | 277,538 |
| 2026-07-27 | KRW 64,700.00 | KRW 66,900.00 | KRW 63,700.00 | KRW 63,900.00 | 298,876 |
| 2026-07-24 | KRW 64,300.00 | KRW 67,100.00 | KRW 62,900.00 | KRW 63,200.00 | 281,260 |
| 2026-07-23 | KRW 61,700.00 | KRW 66,500.00 | KRW 61,600.00 | KRW 65,800.00 | 347,965 |
| 2026-07-22 | KRW 60,500.00 | KRW 63,700.00 | KRW 60,300.00 | KRW 61,400.00 | 328,431 |
| 2026-07-21 | KRW 57,400.00 | KRW 59,400.00 | KRW 57,200.00 | KRW 59,000.00 | 193,924 |
| 2026-07-20 | KRW 59,000.00 | KRW 59,800.00 | KRW 57,100.00 | KRW 57,900.00 | 259,389 |
| 2026-07-16 | KRW 61,300.00 | KRW 62,100.00 | KRW 59,200.00 | KRW 60,200.00 | 200,588 |
| 2026-07-15 | KRW 60,700.00 | KRW 64,000.00 | KRW 60,700.00 | KRW 62,000.00 | 213,646 |
| 2026-07-14 | KRW 60,200.00 | KRW 60,700.00 | KRW 57,900.00 | KRW 59,500.00 | 391,619 |
| 2026-07-13 | KRW 63,300.00 | KRW 65,100.00 | KRW 59,700.00 | KRW 60,300.00 | 310,279 |
| 2026-07-10 | KRW 61,900.00 | KRW 65,800.00 | KRW 60,500.00 | KRW 63,300.00 | 358,514 |
| 2026-07-09 | KRW 59,400.00 | KRW 61,900.00 | KRW 58,500.00 | KRW 61,900.00 | 527,045 |
| 2026-07-08 | KRW 64,000.00 | KRW 64,000.00 | KRW 58,100.00 | KRW 59,700.00 | 509,555 |
| 2026-07-07 | KRW 66,000.00 | KRW 66,900.00 | KRW 62,900.00 | KRW 64,600.00 | 383,860 |
| 2026-07-06 | KRW 64,200.00 | KRW 68,100.00 | KRW 63,600.00 | KRW 66,600.00 | 423,249 |
| 2026-07-03 | KRW 64,300.00 | KRW 66,300.00 | KRW 61,500.00 | KRW 64,200.00 | 436,304 |
| 2026-07-02 | KRW 66,200.00 | KRW 66,800.00 | KRW 63,300.00 | KRW 64,200.00 | 464,582 |
| 2026-07-01 | KRW 65,400.00 | KRW 67,700.00 | KRW 64,500.00 | KRW 66,800.00 | 592,336 |
| 2026-06-30 | KRW 65,400.00 | KRW 66,200.00 | KRW 63,600.00 | KRW 64,100.00 | 326,855 |
| 2026-06-29 | KRW 60,000.00 | KRW 66,300.00 | KRW 60,000.00 | KRW 65,500.00 | 381,131 |
| 2026-06-26 | KRW 61,000.00 | KRW 61,800.00 | KRW 57,900.00 | KRW 59,800.00 | 641,403 |
| 2026-06-25 | KRW 62,000.00 | KRW 63,800.00 | KRW 61,300.00 | KRW 61,900.00 | 458,282 |
| 2026-06-24 | KRW 59,700.00 | KRW 63,900.00 | KRW 59,300.00 | KRW 61,900.00 | 548,183 |
| 2026-06-23 | KRW 69,200.00 | KRW 69,800.00 | KRW 58,700.00 | KRW 59,100.00 | 1,417,238 |
| 2026-06-22 | KRW 71,400.00 | KRW 76,600.00 | KRW 71,300.00 | KRW 74,000.00 | 490,906 |
| 2026-06-19 | KRW 79,000.00 | KRW 79,700.00 | KRW 72,300.00 | KRW 73,900.00 | 723,536 |
| 2026-06-18 | KRW 87,500.00 | KRW 87,600.00 | KRW 79,200.00 | KRW 79,200.00 | 785,139 |
| 2026-06-17 | KRW 95,100.00 | KRW 95,600.00 | KRW 84,300.00 | KRW 85,000.00 | 1,273,245 |
| 2026-06-16 | KRW 80,600.00 | KRW 94,600.00 | KRW 79,300.00 | KRW 89,400.00 | 2,248,195 |
| 2026-06-15 | KRW 82,400.00 | KRW 82,500.00 | KRW 76,600.00 | KRW 79,000.00 | 640,297 |
| 2026-06-12 | KRW 78,300.00 | KRW 78,300.00 | KRW 72,900.00 | KRW 73,900.00 | 802,507 |
| 2026-06-11 | KRW 67,100.00 | KRW 70,200.00 | KRW 65,800.00 | KRW 70,200.00 | 334,788 |
| 2026-06-10 | KRW 68,700.00 | KRW 72,300.00 | KRW 68,400.00 | KRW 70,400.00 | 1 |
| 2026-06-09 | KRW 68,400.00 | KRW 70,900.00 | KRW 66,500.00 | KRW 69,600.00 | 300,567 |
| 2026-06-08 | KRW 64,700.00 | KRW 68,600.00 | KRW 64,300.00 | KRW 67,500.00 | 416,539 |
| 2026-06-05 | KRW 70,700.00 | KRW 72,100.00 | KRW 68,900.00 | KRW 71,900.00 | 447,468 |
| 2026-06-04 | KRW 68,800.00 | KRW 72,100.00 | KRW 68,800.00 | KRW 71,500.00 | 302,390 |
| 2026-06-02 | KRW 70,100.00 | KRW 71,000.00 | KRW 68,400.00 | KRW 70,300.00 | 542,331 |
| 2026-06-01 | KRW 72,100.00 | KRW 74,000.00 | KRW 71,000.00 | KRW 72,000.00 | 624,727 |
| 2026-05-29 | KRW 79,000.00 | KRW 79,400.00 | KRW 73,000.00 | KRW 76,500.00 | 865,062 |
| 2026-05-28 | KRW 77,300.00 | KRW 78,200.00 | KRW 72,700.00 | KRW 76,500.00 | 540,514 |
| 2026-05-27 | KRW 81,000.00 | KRW 81,700.00 | KRW 77,700.00 | KRW 78,400.00 | 455,450 |
| 2026-05-26 | KRW 85,000.00 | KRW 88,000.00 | KRW 81,200.00 | KRW 81,900.00 | 600,925 |
| 2026-05-22 | KRW 84,700.00 | KRW 84,800.00 | KRW 81,100.00 | KRW 82,200.00 | 356,266 |
| 2026-05-21 | KRW 79,700.00 | KRW 81,700.00 | KRW 78,300.00 | KRW 80,700.00 | 470,435 |
| 2026-05-20 | KRW 76,100.00 | KRW 77,100.00 | KRW 72,900.00 | KRW 74,400.00 | 486,197 |
| 2026-05-19 | KRW 79,000.00 | KRW 81,100.00 | KRW 74,700.00 | KRW 78,000.00 | 491,201 |
| 2026-05-18 | KRW 76,600.00 | KRW 80,100.00 | KRW 75,700.00 | KRW 79,700.00 | 633,506 |
| 2026-05-15 | KRW 87,200.00 | KRW 87,500.00 | KRW 78,500.00 | KRW 80,300.00 | 769,129 |
| 2026-05-14 | KRW 84,500.00 | KRW 85,800.00 | KRW 82,500.00 | KRW 85,000.00 | 565,902 |
| 2026-05-13 | KRW 83,800.00 | KRW 85,500.00 | KRW 81,700.00 | KRW 83,200.00 | 527,716 |
| 2026-05-12 | KRW 90,800.00 | KRW 90,900.00 | KRW 83,100.00 | KRW 85,900.00 | 1,099,488 |
| 2026-05-11 | KRW 92,700.00 | KRW 94,500.00 | KRW 90,800.00 | KRW 91,300.00 | 627,930 |
| 2026-05-08 | KRW 96,900.00 | KRW 97,900.00 | KRW 92,900.00 | KRW 95,400.00 | 879,023 |
| 2026-05-07 | KRW 99,100.00 | KRW 101,300.00 | KRW 96,200.00 | KRW 100,300.00 | 1,868,023 |
| 2026-05-06 | KRW 91,500.00 | KRW 94,200.00 | KRW 89,800.00 | KRW 93,100.00 | 1,214,490 |
| 2026-05-04 | KRW 98,800.00 | KRW 98,800.00 | KRW 88,600.00 | KRW 91,300.00 | 1,916,956 |
| 2026-04-30 | KRW 99,700.00 | KRW 99,800.00 | KRW 95,900.00 | KRW 99,000.00 | 1,136,537 |
| 2026-04-29 | KRW 100,100.00 | KRW 101,300.00 | KRW 96,700.00 | KRW 101,100.00 | 767,016 |
| 2026-04-28 | KRW 97,800.00 | KRW 106,350.00 | KRW 97,800.00 | KRW 99,900.00 | 2,189,030 |
| 2026-04-27 | KRW 99,000.00 | KRW 99,100.00 | KRW 95,100.00 | KRW 98,300.00 | 803,922 |
| 2026-04-24 | KRW 97,400.00 | KRW 100,800.00 | KRW 93,400.00 | KRW 99,000.00 | 1,364,411 |
| 2026-04-23 | KRW 100,500.00 | KRW 101,000.00 | KRW 95,000.00 | KRW 97,600.00 | 1,191,992 |
| 2026-04-22 | KRW 98,600.00 | KRW 98,900.00 | KRW 95,600.00 | KRW 98,000.00 | 1,037,975 |
| 2026-04-21 | KRW 96,300.00 | KRW 105,800.00 | KRW 96,100.00 | KRW 100,600.00 | 2,159,911 |
| 2026-04-20 | KRW 97,200.00 | KRW 98,700.00 | KRW 94,300.00 | KRW 95,500.00 | 714,031 |
| 2026-04-17 | KRW 98,600.00 | KRW 100,600.00 | KRW 96,200.00 | KRW 97,700.00 | 1,040,968 |
| 2026-04-16 | KRW 101,300.00 | KRW 101,400.00 | KRW 94,600.00 | KRW 99,000.00 | 1,660,326 |
| 2026-04-15 | KRW 101,600.00 | KRW 106,600.00 | KRW 99,900.00 | KRW 102,500.00 | 2,356,950 |
| 2026-04-14 | KRW 96,500.00 | KRW 104,700.00 | KRW 93,000.00 | KRW 99,000.00 | 2,989,841 |
| 2026-04-13 | KRW 91,500.00 | KRW 95,300.00 | KRW 89,600.00 | KRW 94,500.00 | 1,299,403 |
| 2026-04-10 | KRW 100,600.00 | KRW 100,700.00 | KRW 91,800.00 | KRW 94,500.00 | 2,230,216 |
| 2026-04-09 | KRW 90,800.00 | KRW 97,000.00 | KRW 89,300.00 | KRW 94,300.00 | 2,450,787 |
| 2026-04-08 | KRW 80,300.00 | KRW 97,200.00 | KRW 79,800.00 | KRW 95,200.00 | 6,062,851 |
| 2026-04-07 | KRW 78,500.00 | KRW 78,600.00 | KRW 74,100.00 | KRW 75,600.00 | 1,482,260 |
| 2026-04-06 | KRW 78,200.00 | KRW 80,200.00 | KRW 76,100.00 | KRW 77,200.00 | 2,207,031 |
| 2026-04-03 | KRW 71,700.00 | KRW 80,300.00 | KRW 71,000.00 | KRW 75,000.00 | 2,963,265 |
| 2026-04-02 | KRW 74,700.00 | KRW 75,700.00 | KRW 67,200.00 | KRW 68,100.00 | 1,862,851 |
| 2026-04-01 | KRW 72,700.00 | KRW 74,500.00 | KRW 69,100.00 | KRW 72,500.00 | 2,043,922 |
| 2026-03-31 | KRW 72,300.00 | KRW 72,400.00 | KRW 65,600.00 | KRW 66,800.00 | 1,757,357 |
| 2026-03-30 | KRW 61,100.00 | KRW 70,600.00 | KRW 58,900.00 | KRW 69,200.00 | 1,578,446 |
| 2026-03-27 | KRW 67,600.00 | KRW 67,800.00 | KRW 63,200.00 | KRW 66,400.00 | 1,465,022 |
| 2026-03-26 | KRW 69,300.00 | KRW 70,600.00 | KRW 64,300.00 | KRW 66,400.00 | 1,574,631 |
| 2026-03-25 | KRW 65,300.00 | KRW 74,000.00 | KRW 61,000.00 | KRW 69,300.00 | 4,490,194 |
| 2026-03-24 | KRW 67,000.00 | KRW 67,100.00 | KRW 56,800.00 | KRW 60,300.00 | 1,963,153 |
| 2026-03-23 | KRW 70,200.00 | KRW 70,200.00 | KRW 64,700.00 | KRW 66,200.00 | 2,665,506 |
| 2026-03-20 | KRW 56,800.00 | KRW 67,400.00 | KRW 55,800.00 | KRW 67,400.00 | 3,225,617 |
| 2026-03-19 | KRW 50,000.00 | KRW 53,500.00 | KRW 49,800.00 | KRW 51,900.00 | 613,195 |
| 2026-03-18 | KRW 47,500.00 | KRW 53,100.00 | KRW 47,500.00 | KRW 51,600.00 | 781,937 |
| 2026-03-17 | KRW 48,200.00 | KRW 48,650.00 | KRW 46,900.00 | KRW 47,250.00 | 240,958 |
| 2026-03-16 | KRW 50,300.00 | KRW 50,500.00 | KRW 46,850.00 | KRW 47,000.00 | 356,948 |
| 2026-03-13 | KRW 46,600.00 | KRW 51,000.00 | KRW 46,150.00 | KRW 49,050.00 | 494,289 |
| 2026-03-12 | KRW 47,700.00 | KRW 49,950.00 | KRW 47,600.00 | KRW 48,050.00 | 329,751 |
| 2026-03-11 | KRW 48,200.00 | KRW 50,400.00 | KRW 47,650.00 | KRW 48,450.00 | 393,875 |
| 2026-03-10 | KRW 46,150.00 | KRW 48,000.00 | KRW 45,150.00 | KRW 47,000.00 | 315,128 |
| 2026-03-09 | KRW 42,750.00 | KRW 43,850.00 | KRW 41,850.00 | KRW 43,350.00 | 278,650 |
| 2026-03-06 | KRW 43,850.00 | KRW 46,000.00 | KRW 43,000.00 | KRW 45,800.00 | 263,748 |
| 2026-03-05 | KRW 45,250.00 | KRW 45,950.00 | KRW 43,800.00 | KRW 44,600.00 | 285,491 |
| 2026-03-04 | KRW 46,350.00 | KRW 47,250.00 | KRW 41,000.00 | KRW 41,650.00 | 582,050 |
| 2026-03-03 | KRW 50,000.00 | KRW 52,800.00 | KRW 49,000.00 | KRW 49,000.00 | 476,540 |
| 2026-02-27 | KRW 53,300.00 | KRW 54,700.00 | KRW 50,900.00 | KRW 51,100.00 | 576,810 |
| 2026-02-26 | KRW 52,200.00 | KRW 54,700.00 | KRW 51,300.00 | KRW 53,400.00 | 625,246 |
| 2026-02-25 | KRW 51,800.00 | KRW 53,600.00 | KRW 51,300.00 | KRW 52,000.00 | 586,811 |
| 2026-02-24 | KRW 50,300.00 | KRW 51,700.00 | KRW 50,200.00 | KRW 51,400.00 | 280,994 |
| 2026-02-23 | KRW 51,300.00 | KRW 52,700.00 | KRW 49,900.00 | KRW 51,100.00 | 583,213 |
| 2026-02-20 | KRW 50,000.00 | KRW 52,000.00 | KRW 49,600.00 | KRW 50,900.00 | 308,538 |
| 2026-02-19 | KRW 50,900.00 | KRW 51,000.00 | KRW 49,000.00 | KRW 50,200.00 | 329,202 |
| 2026-02-13 | KRW 49,250.00 | KRW 50,900.00 | KRW 48,150.00 | KRW 49,450.00 | 469,773 |
| 2026-02-12 | KRW 50,900.00 | KRW 50,900.00 | KRW 49,450.00 | KRW 49,800.00 | 443,873 |
| 2026-02-11 | KRW 52,500.00 | KRW 52,800.00 | KRW 50,200.00 | KRW 50,800.00 | 680,836 |
| 2026-02-10 | KRW 49,200.00 | KRW 50,800.00 | KRW 48,200.00 | KRW 49,400.00 | 516,088 |
| 2026-02-09 | KRW 46,350.00 | KRW 50,900.00 | KRW 46,350.00 | KRW 48,300.00 | 980,792 |
| 2026-02-06 | KRW 44,550.00 | KRW 45,550.00 | KRW 43,550.00 | KRW 45,050.00 | 281,229 |
| 2026-02-05 | KRW 45,900.00 | KRW 46,950.00 | KRW 45,550.00 | KRW 45,750.00 | 303,665 |
| 2026-02-04 | KRW 46,550.00 | KRW 46,600.00 | KRW 45,300.00 | KRW 46,500.00 | 341,868 |
| 2026-02-03 | KRW 44,550.00 | KRW 46,300.00 | KRW 44,150.00 | KRW 45,800.00 | 424,475 |
| 2026-02-02 | KRW 43,550.00 | KRW 45,800.00 | KRW 43,250.00 | KRW 43,550.00 | 475,139 |
| 2026-01-30 | KRW 44,500.00 | KRW 44,800.00 | KRW 42,650.00 | KRW 44,400.00 | 475,858 |
| 2026-01-29 | KRW 44,950.00 | KRW 45,450.00 | KRW 43,650.00 | KRW 45,000.00 | 416,276 |
| 2026-01-28 | KRW 44,650.00 | KRW 45,600.00 | KRW 44,350.00 | KRW 45,000.00 | 397,570 |
| 2026-01-27 | KRW 45,950.00 | KRW 45,950.00 | KRW 43,800.00 | KRW 44,150.00 | 378,905 |
| 2026-01-26 | KRW 45,750.00 | KRW 45,800.00 | KRW 43,850.00 | KRW 43,900.00 | 398,307 |
| 2026-01-23 | KRW 43,900.00 | KRW 47,350.00 | KRW 43,750.00 | KRW 45,100.00 | 960,925 |
| 2026-01-22 | KRW 43,750.00 | KRW 43,900.00 | KRW 42,700.00 | KRW 43,100.00 | 371,903 |
| 2026-01-21 | KRW 42,700.00 | KRW 43,550.00 | KRW 42,450.00 | KRW 43,400.00 | 332,750 |
| 2026-01-20 | KRW 43,150.00 | KRW 44,950.00 | KRW 42,350.00 | KRW 43,950.00 | 382,205 |
| 2026-01-19 | KRW 44,900.00 | KRW 45,500.00 | KRW 43,250.00 | KRW 43,450.00 | 497,749 |
| 2026-01-16 | KRW 41,800.00 | KRW 43,550.00 | KRW 41,550.00 | KRW 42,900.00 | 437,508 |
| 2026-01-15 | KRW 41,300.00 | KRW 41,850.00 | KRW 40,900.00 | KRW 41,750.00 | 214,279 |
| 2026-01-14 | KRW 41,550.00 | KRW 42,300.00 | KRW 41,000.00 | KRW 41,300.00 | 252,706 |
| 2026-01-13 | KRW 42,500.00 | KRW 42,500.00 | KRW 41,100.00 | KRW 41,800.00 | 211,754 |
| 2026-01-12 | KRW 41,500.00 | KRW 43,100.00 | KRW 41,200.00 | KRW 42,600.00 | 410,642 |
| 2026-01-09 | KRW 39,700.00 | KRW 41,150.00 | KRW 39,650.00 | KRW 41,100.00 | 195,370 |
| 2026-01-08 | KRW 40,050.00 | KRW 40,100.00 | KRW 39,350.00 | KRW 39,400.00 | 217,064 |
| 2026-01-07 | KRW 41,000.00 | KRW 41,600.00 | KRW 39,650.00 | KRW 40,000.00 | 225,045 |
| 2026-01-06 | KRW 41,600.00 | KRW 41,600.00 | KRW 40,800.00 | KRW 41,250.00 | 122,888 |
| 2026-01-05 | KRW 40,000.00 | KRW 41,350.00 | KRW 40,000.00 | KRW 41,350.00 | 185,753 |
| 2026-01-02 | KRW 41,150.00 | KRW 41,150.00 | KRW 39,550.00 | KRW 39,900.00 | 259,077 |
| 2025-12-30 | KRW 40,900.00 | KRW 41,700.00 | KRW 40,850.00 | KRW 41,150.00 | 87,986 |
| 2025-12-29 | KRW 40,500.00 | KRW 41,350.00 | KRW 40,200.00 | KRW 41,150.00 | 106,081 |
| 2025-12-26 | KRW 42,000.00 | KRW 42,000.00 | KRW 40,600.00 | KRW 40,800.00 | 124,163 |
| 2025-12-24 | KRW 42,050.00 | KRW 42,400.00 | KRW 41,700.00 | KRW 41,800.00 | 114,756 |
| 2025-12-23 | KRW 42,400.00 | KRW 42,500.00 | KRW 41,650.00 | KRW 41,950.00 | 157,423 |
| 2025-12-22 | KRW 42,100.00 | KRW 42,550.00 | KRW 41,850.00 | KRW 42,300.00 | 136,930 |
| 2025-12-19 | KRW 42,400.00 | KRW 42,700.00 | KRW 41,600.00 | KRW 41,750.00 | 206,635 |
| 2025-12-18 | KRW 41,900.00 | KRW 42,800.00 | KRW 41,500.00 | KRW 42,100.00 | 129,832 |
| 2025-12-17 | KRW 42,000.00 | KRW 43,200.00 | KRW 41,600.00 | KRW 42,800.00 | 177,338 |
| 2025-12-16 | KRW 42,750.00 | KRW 42,800.00 | KRW 41,600.00 | KRW 41,600.00 | 225,660 |
| 2025-12-15 | KRW 44,750.00 | KRW 44,750.00 | KRW 42,900.00 | KRW 43,050.00 | 400,179 |
| 2025-12-12 | KRW 44,000.00 | KRW 45,350.00 | KRW 43,650.00 | KRW 45,100.00 | 540,154 |
| 2025-12-11 | KRW 42,300.00 | KRW 43,900.00 | KRW 41,650.00 | KRW 42,850.00 | 459,052 |
| 2025-12-10 | KRW 42,500.00 | KRW 43,500.00 | KRW 42,000.00 | KRW 42,200.00 | 227,766 |
| 2025-12-09 | KRW 41,800.00 | KRW 42,300.00 | KRW 41,500.00 | KRW 41,800.00 | 254,162 |
| 2025-12-08 | KRW 42,450.00 | KRW 42,450.00 | KRW 40,650.00 | KRW 41,050.00 | 174,835 |
| 2025-12-05 | KRW 40,000.00 | KRW 41,900.00 | KRW 39,850.00 | KRW 41,350.00 | 483,769 |
| 2025-12-04 | KRW 40,300.00 | KRW 40,550.00 | KRW 39,850.00 | KRW 39,850.00 | 233,123 |
| 2025-12-03 | KRW 39,700.00 | KRW 40,650.00 | KRW 39,450.00 | KRW 40,400.00 | 301,865 |
| 2025-12-02 | KRW 39,550.00 | KRW 39,800.00 | KRW 39,200.00 | KRW 39,500.00 | 212,186 |
| 2025-12-01 | KRW 40,450.00 | KRW 40,800.00 | KRW 39,550.00 | KRW 39,600.00 | 173,479 |
| 2025-11-28 | KRW 39,900.00 | KRW 40,550.00 | KRW 39,850.00 | KRW 40,250.00 | 130,262 |
| 2025-11-27 | KRW 40,450.00 | KRW 40,900.00 | KRW 39,900.00 | KRW 40,000.00 | 93,677 |
| 2025-11-26 | KRW 39,750.00 | KRW 40,950.00 | KRW 39,600.00 | KRW 40,500.00 | 187,146 |
| 2025-11-25 | KRW 39,200.00 | KRW 40,350.00 | KRW 39,050.00 | KRW 39,150.00 | 165,910 |
| 2025-11-24 | KRW 40,050.00 | KRW 40,300.00 | KRW 38,700.00 | KRW 38,700.00 | 227,244 |
| 2025-11-21 | KRW 39,550.00 | KRW 39,600.00 | KRW 38,450.00 | KRW 39,200.00 | 106,912 |
| 2025-11-20 | KRW 39,900.00 | KRW 40,750.00 | KRW 39,800.00 | KRW 40,050.00 | 172,393 |
| 2025-11-19 | KRW 39,800.00 | KRW 40,050.00 | KRW 38,850.00 | KRW 39,450.00 | 160,959 |
| 2025-11-18 | KRW 40,400.00 | KRW 40,650.00 | KRW 39,050.00 | KRW 39,100.00 | 194,088 |
| 2025-11-17 | KRW 40,950.00 | KRW 41,150.00 | KRW 40,200.00 | KRW 40,700.00 | 143,659 |
| 2025-11-14 | KRW 41,300.00 | KRW 42,150.00 | KRW 40,850.00 | KRW 40,950.00 | 171,754 |
| 2025-11-13 | KRW 41,450.00 | KRW 42,200.00 | KRW 41,100.00 | KRW 42,150.00 | 280,350 |
| 2025-11-12 | KRW 40,850.00 | KRW 41,850.00 | KRW 40,500.00 | KRW 41,500.00 | 141,859 |
| 2025-11-11 | KRW 41,150.00 | KRW 41,400.00 | KRW 40,300.00 | KRW 41,000.00 | 235,931 |
| 2025-11-10 | KRW 39,650.00 | KRW 40,950.00 | KRW 39,150.00 | KRW 40,750.00 | 155,740 |
| 2025-11-07 | KRW 40,000.00 | KRW 40,500.00 | KRW 38,900.00 | KRW 39,350.00 | 406,563 |
| 2025-11-06 | KRW 40,300.00 | KRW 40,600.00 | KRW 38,800.00 | KRW 39,900.00 | 265,390 |
| 2025-11-05 | KRW 41,850.00 | KRW 41,850.00 | KRW 39,250.00 | KRW 39,900.00 | 267,530 |
| 2025-11-04 | KRW 41,850.00 | KRW 42,200.00 | KRW 41,400.00 | KRW 41,400.00 | 207,043 |
| 2025-11-03 | KRW 42,400.00 | KRW 42,600.00 | KRW 41,700.00 | KRW 42,050.00 | 176,177 |
| 2025-10-31 | KRW 43,700.00 | KRW 43,800.00 | KRW 42,200.00 | KRW 42,700.00 | 247,816 |
| 2025-10-30 | KRW 44,900.00 | KRW 45,300.00 | KRW 42,550.00 | KRW 42,700.00 | 324,044 |
| 2025-10-29 | KRW 43,700.00 | KRW 45,700.00 | KRW 43,700.00 | KRW 44,300.00 | 516,568 |
| 2025-10-28 | KRW 43,700.00 | KRW 43,750.00 | KRW 42,100.00 | KRW 42,350.00 | 279,559 |
| 2025-10-27 | KRW 45,250.00 | KRW 45,500.00 | KRW 43,450.00 | KRW 43,850.00 | 477,942 |
| 2025-10-24 | KRW 41,500.00 | KRW 43,600.00 | KRW 40,950.00 | KRW 43,350.00 | 323,753 |
| 2025-10-23 | KRW 41,450.00 | KRW 42,050.00 | KRW 40,950.00 | KRW 41,300.00 | 144,139 |
| 2025-10-22 | KRW 41,050.00 | KRW 41,900.00 | KRW 40,700.00 | KRW 41,900.00 | 147,871 |
| 2025-10-21 | KRW 41,200.00 | KRW 42,350.00 | KRW 41,000.00 | KRW 41,300.00 | 179,197 |
| 2025-10-20 | KRW 40,800.00 | KRW 41,200.00 | KRW 40,050.00 | KRW 41,000.00 | 201,266 |
| 2025-10-17 | KRW 41,800.00 | KRW 42,200.00 | KRW 40,500.00 | KRW 40,550.00 | 226,803 |
| 2025-10-16 | KRW 42,600.00 | KRW 42,650.00 | KRW 41,300.00 | KRW 41,750.00 | 187,897 |
| 2025-10-15 | KRW 40,900.00 | KRW 42,700.00 | KRW 40,750.00 | KRW 42,000.00 | 201,619 |
| 2025-10-14 | KRW 41,350.00 | KRW 41,800.00 | KRW 40,450.00 | KRW 40,850.00 | 224,737 |
| 2025-10-13 | KRW 40,900.00 | KRW 41,250.00 | KRW 40,150.00 | KRW 41,250.00 | 178,731 |
| 2025-10-10 | KRW 41,300.00 | KRW 41,950.00 | KRW 40,750.00 | KRW 41,700.00 | 189,830 |