Kakao Pay Corp. (377300) Price History
Daily open, high, low, close and volume for Kakao Pay Corp. (377300) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | KRW 34,900.00 | KRW 35,800.00 | KRW 34,900.00 | KRW 35,750.00 | 25,236 |
| 2026-10-16 | KRW 34,650.00 | KRW 36,650.00 | KRW 34,650.00 | KRW 35,800.00 | 206,929 |
| 2026-10-15 | KRW 35,050.00 | KRW 35,200.00 | KRW 33,900.00 | KRW 34,550.00 | 201,563 |
| 2026-10-14 | KRW 37,350.00 | KRW 37,950.00 | KRW 35,700.00 | KRW 36,250.00 | 211,692 |
| 2026-10-13 | KRW 36,900.00 | KRW 37,600.00 | KRW 36,100.00 | KRW 37,500.00 | 216,001 |
| 2026-10-12 | KRW 38,000.00 | KRW 38,650.00 | KRW 37,550.00 | KRW 37,800.00 | 152,151 |
| 2026-10-08 | KRW 39,350.00 | KRW 39,400.00 | KRW 38,200.00 | KRW 38,450.00 | 289,276 |
| 2026-10-07 | KRW 40,250.00 | KRW 40,450.00 | KRW 39,500.00 | KRW 39,600.00 | 123,426 |
| 2026-10-06 | KRW 40,500.00 | KRW 40,800.00 | KRW 39,950.00 | KRW 40,450.00 | 129,341 |
| 2026-10-02 | KRW 40,200.00 | KRW 40,450.00 | KRW 39,700.00 | KRW 40,150.00 | 98,054 |
| 2026-10-01 | KRW 39,550.00 | KRW 40,100.00 | KRW 39,300.00 | KRW 40,050.00 | 98,260 |
| 2026-09-30 | KRW 40,300.00 | KRW 40,500.00 | KRW 39,850.00 | KRW 39,850.00 | 95,104 |
| 2026-09-29 | KRW 40,800.00 | KRW 40,900.00 | KRW 39,750.00 | KRW 40,100.00 | 166,148 |
| 2026-09-28 | KRW 40,550.00 | KRW 41,450.00 | KRW 40,200.00 | KRW 41,150.00 | 163,365 |
| 2026-09-23 | KRW 41,250.00 | KRW 41,300.00 | KRW 40,300.00 | KRW 40,650.00 | 144,107 |
| 2026-09-22 | KRW 40,550.00 | KRW 42,150.00 | KRW 40,550.00 | KRW 40,950.00 | 315,263 |
| 2026-09-21 | KRW 40,750.00 | KRW 40,800.00 | KRW 39,800.00 | KRW 39,900.00 | 220,038 |
| 2026-09-18 | KRW 40,950.00 | KRW 41,250.00 | KRW 39,700.00 | KRW 40,250.00 | 494,919 |
| 2026-09-17 | KRW 40,550.00 | KRW 40,800.00 | KRW 39,900.00 | KRW 40,000.00 | 242,676 |
| 2026-09-16 | KRW 43,450.00 | KRW 43,500.00 | KRW 40,200.00 | KRW 40,500.00 | 869,108 |
| 2026-09-15 | KRW 47,550.00 | KRW 47,750.00 | KRW 45,400.00 | KRW 45,750.00 | 169,141 |
| 2026-09-14 | KRW 45,450.00 | KRW 47,750.00 | KRW 44,650.00 | KRW 46,900.00 | 330,819 |
| 2026-09-11 | KRW 47,150.00 | KRW 47,200.00 | KRW 46,150.00 | KRW 46,250.00 | 166,807 |
| 2026-09-10 | KRW 46,200.00 | KRW 48,900.00 | KRW 46,050.00 | KRW 48,450.00 | 457,727 |
| 2026-09-09 | KRW 46,000.00 | KRW 47,100.00 | KRW 45,200.00 | KRW 46,950.00 | 184,321 |
| 2026-09-08 | KRW 46,800.00 | KRW 47,200.00 | KRW 46,250.00 | KRW 46,500.00 | 124,310 |
| 2026-09-07 | KRW 47,050.00 | KRW 47,250.00 | KRW 46,350.00 | KRW 46,750.00 | 157,969 |
| 2026-09-04 | KRW 46,550.00 | KRW 48,200.00 | KRW 46,150.00 | KRW 47,300.00 | 492,081 |
| 2026-09-03 | KRW 45,050.00 | KRW 45,950.00 | KRW 43,750.00 | KRW 44,800.00 | 205,004 |
| 2026-09-02 | KRW 44,450.00 | KRW 45,400.00 | KRW 44,100.00 | KRW 44,750.00 | 208,942 |
| 2026-09-01 | KRW 46,800.00 | KRW 47,300.00 | KRW 45,150.00 | KRW 45,900.00 | 227,816 |
| 2026-08-31 | KRW 45,400.00 | KRW 46,450.00 | KRW 44,100.00 | KRW 46,450.00 | 1,074,913 |
| 2026-08-28 | KRW 47,600.00 | KRW 48,350.00 | KRW 46,550.00 | KRW 47,350.00 | 225,686 |
| 2026-08-27 | KRW 46,350.00 | KRW 49,000.00 | KRW 46,000.00 | KRW 46,900.00 | 393,774 |
| 2026-08-26 | KRW 45,850.00 | KRW 47,000.00 | KRW 44,550.00 | KRW 46,300.00 | 244,203 |
| 2026-08-25 | KRW 44,300.00 | KRW 47,050.00 | KRW 43,100.00 | KRW 46,100.00 | 515,567 |
| 2026-08-24 | KRW 42,900.00 | KRW 46,750.00 | KRW 42,750.00 | KRW 44,800.00 | 479,356 |
| 2026-08-21 | KRW 45,350.00 | KRW 46,000.00 | KRW 41,500.00 | KRW 42,500.00 | 675,943 |
| 2026-08-20 | KRW 43,200.00 | KRW 46,850.00 | KRW 43,200.00 | KRW 44,950.00 | 580,396 |
| 2026-08-19 | KRW 41,800.00 | KRW 42,000.00 | KRW 40,650.00 | KRW 41,250.00 | 143,784 |
| 2026-08-18 | KRW 44,850.00 | KRW 45,100.00 | KRW 42,300.00 | KRW 42,850.00 | 177,013 |
| 2026-08-14 | KRW 44,700.00 | KRW 46,050.00 | KRW 44,700.00 | KRW 45,150.00 | 267,260 |
| 2026-08-13 | KRW 44,350.00 | KRW 44,700.00 | KRW 43,600.00 | KRW 44,700.00 | 307,523 |
| 2026-08-12 | KRW 44,950.00 | KRW 45,400.00 | KRW 43,950.00 | KRW 43,950.00 | 169,810 |
| 2026-08-11 | KRW 44,000.00 | KRW 46,100.00 | KRW 43,750.00 | KRW 44,900.00 | 337,433 |
| 2026-08-10 | KRW 42,050.00 | KRW 44,500.00 | KRW 41,750.00 | KRW 44,200.00 | 459,287 |
| 2026-08-07 | KRW 41,700.00 | KRW 42,625.00 | KRW 41,150.00 | KRW 42,000.00 | 238,021 |
| 2026-08-06 | KRW 42,100.00 | KRW 42,350.00 | KRW 40,600.00 | KRW 41,800.00 | 226,863 |
| 2026-08-05 | KRW 44,550.00 | KRW 46,750.00 | KRW 41,550.00 | KRW 41,550.00 | 896,010 |
| 2026-08-04 | KRW 43,350.00 | KRW 44,350.00 | KRW 41,050.00 | KRW 43,800.00 | 591,871 |
| 2026-08-03 | KRW 41,850.00 | KRW 43,550.00 | KRW 41,850.00 | KRW 42,950.00 | 142,720 |
| 2026-07-31 | KRW 41,150.00 | KRW 42,800.00 | KRW 41,050.00 | KRW 42,600.00 | 186,816 |
| 2026-07-30 | KRW 37,550.00 | KRW 41,400.00 | KRW 37,550.00 | KRW 39,900.00 | 242,836 |
| 2026-07-29 | KRW 42,250.00 | KRW 42,900.00 | KRW 38,200.00 | KRW 39,350.00 | 317,222 |
| 2026-07-28 | KRW 42,950.00 | KRW 44,250.00 | KRW 41,250.00 | KRW 41,950.00 | 258,015 |
| 2026-07-27 | KRW 42,900.00 | KRW 45,350.00 | KRW 42,150.00 | KRW 44,750.00 | 329,051 |
| 2026-07-24 | KRW 42,500.00 | KRW 43,150.00 | KRW 41,350.00 | KRW 41,900.00 | 159,222 |
| 2026-07-23 | KRW 40,950.00 | KRW 46,200.00 | KRW 40,950.00 | KRW 43,350.00 | 594,800 |
| 2026-07-22 | KRW 41,650.00 | KRW 43,300.00 | KRW 41,050.00 | KRW 41,200.00 | 202,020 |
| 2026-07-21 | KRW 40,450.00 | KRW 41,650.00 | KRW 39,700.00 | KRW 40,800.00 | 198,384 |
| 2026-07-20 | KRW 39,950.00 | KRW 40,550.00 | KRW 39,100.00 | KRW 39,700.00 | 136,878 |
| 2026-07-16 | KRW 40,150.00 | KRW 41,850.00 | KRW 39,750.00 | KRW 40,900.00 | 187,321 |
| 2026-07-15 | KRW 39,200.00 | KRW 41,550.00 | KRW 39,150.00 | KRW 40,550.00 | 275,530 |
| 2026-07-14 | KRW 39,400.00 | KRW 39,800.00 | KRW 37,550.00 | KRW 37,950.00 | 180,292 |
| 2026-07-13 | KRW 39,250.00 | KRW 40,600.00 | KRW 39,050.00 | KRW 39,750.00 | 211,380 |
| 2026-07-10 | KRW 37,700.00 | KRW 39,950.00 | KRW 37,700.00 | KRW 38,850.00 | 163,379 |
| 2026-07-09 | KRW 37,500.00 | KRW 38,500.00 | KRW 36,900.00 | KRW 37,450.00 | 289,951 |
| 2026-07-08 | KRW 38,350.00 | KRW 39,350.00 | KRW 37,100.00 | KRW 38,150.00 | 251,741 |
| 2026-07-07 | KRW 39,250.00 | KRW 40,050.00 | KRW 38,300.00 | KRW 39,500.00 | 161,494 |
| 2026-07-06 | KRW 40,500.00 | KRW 41,500.00 | KRW 39,150.00 | KRW 39,700.00 | 164,911 |
| 2026-07-03 | KRW 40,350.00 | KRW 40,800.00 | KRW 38,500.00 | KRW 40,600.00 | 206,887 |
| 2026-07-02 | KRW 40,700.00 | KRW 42,350.00 | KRW 39,500.00 | KRW 40,600.00 | 219,151 |
| 2026-07-01 | KRW 41,900.00 | KRW 42,900.00 | KRW 40,750.00 | KRW 41,100.00 | 160,318 |
| 2026-06-30 | KRW 41,400.00 | KRW 41,900.00 | KRW 40,725.00 | KRW 41,050.00 | 157,686 |
| 2026-06-29 | KRW 37,800.00 | KRW 41,800.00 | KRW 37,800.00 | KRW 41,400.00 | 233,212 |
| 2026-06-26 | KRW 39,950.00 | KRW 40,600.00 | KRW 36,550.00 | KRW 38,050.00 | 318,426 |
| 2026-06-25 | KRW 39,000.00 | KRW 42,400.00 | KRW 39,000.00 | KRW 40,950.00 | 348,447 |
| 2026-06-24 | KRW 38,600.00 | KRW 40,300.00 | KRW 37,850.00 | KRW 39,500.00 | 316,042 |
| 2026-06-23 | KRW 41,200.00 | KRW 42,250.00 | KRW 38,850.00 | KRW 38,850.00 | 335,163 |
| 2026-06-22 | KRW 43,600.00 | KRW 44,100.00 | KRW 42,250.00 | KRW 42,250.00 | 164,638 |
| 2026-06-19 | KRW 45,200.00 | KRW 45,850.00 | KRW 43,050.00 | KRW 44,000.00 | 267,595 |
| 2026-06-18 | KRW 46,500.00 | KRW 47,650.00 | KRW 46,050.00 | KRW 46,050.00 | 207,972 |
| 2026-06-17 | KRW 46,700.00 | KRW 48,100.00 | KRW 45,750.00 | KRW 46,300.00 | 230,036 |
| 2026-06-16 | KRW 45,950.00 | KRW 48,000.00 | KRW 45,900.00 | KRW 46,500.00 | 309,942 |
| 2026-06-15 | KRW 45,000.00 | KRW 46,000.00 | KRW 44,700.00 | KRW 45,500.00 | 151,724 |
| 2026-06-12 | KRW 45,650.00 | KRW 46,350.00 | KRW 44,500.00 | KRW 44,650.00 | 360,804 |
| 2026-06-11 | KRW 41,200.00 | KRW 44,800.00 | KRW 40,650.00 | KRW 44,800.00 | 579,307 |
| 2026-06-10 | KRW 43,000.00 | KRW 44,300.00 | KRW 41,700.00 | KRW 42,500.00 | 9 |
| 2026-06-09 | KRW 41,900.00 | KRW 44,550.00 | KRW 41,650.00 | KRW 44,150.00 | 269,426 |
| 2026-06-08 | KRW 41,200.00 | KRW 43,700.00 | KRW 41,000.00 | KRW 42,000.00 | 248,631 |
| 2026-06-05 | KRW 46,150.00 | KRW 47,300.00 | KRW 44,300.00 | KRW 45,250.00 | 243,125 |
| 2026-06-04 | KRW 45,750.00 | KRW 47,300.00 | KRW 45,400.00 | KRW 46,400.00 | 191,571 |
| 2026-06-02 | KRW 46,500.00 | KRW 47,100.00 | KRW 45,100.00 | KRW 46,600.00 | 252,914 |
| 2026-06-01 | KRW 47,300.00 | KRW 49,650.00 | KRW 46,150.00 | KRW 47,400.00 | 509,772 |
| 2026-05-29 | KRW 45,600.00 | KRW 47,800.00 | KRW 45,400.00 | KRW 46,550.00 | 390,438 |
| 2026-05-28 | KRW 45,650.00 | KRW 46,400.00 | KRW 43,350.00 | KRW 45,100.00 | 319,541 |
| 2026-05-27 | KRW 47,800.00 | KRW 48,200.00 | KRW 46,250.00 | KRW 46,750.00 | 290,546 |
| 2026-05-26 | KRW 50,400.00 | KRW 50,600.00 | KRW 48,500.00 | KRW 48,550.00 | 266,399 |
| 2026-05-22 | KRW 48,300.00 | KRW 50,400.00 | KRW 48,200.00 | KRW 50,000.00 | 212,306 |
| 2026-05-21 | KRW 45,750.00 | KRW 48,300.00 | KRW 45,750.00 | KRW 47,800.00 | 237,862 |
| 2026-05-20 | KRW 47,050.00 | KRW 47,950.00 | KRW 44,900.00 | KRW 45,350.00 | 324,355 |
| 2026-05-19 | KRW 48,900.00 | KRW 49,350.00 | KRW 46,750.00 | KRW 47,250.00 | 290,238 |
| 2026-05-18 | KRW 49,750.00 | KRW 50,500.00 | KRW 47,850.00 | KRW 49,100.00 | 297,299 |
| 2026-05-15 | KRW 55,800.00 | KRW 55,800.00 | KRW 50,000.00 | KRW 51,100.00 | 751,368 |
| 2026-05-14 | KRW 51,300.00 | KRW 57,800.00 | KRW 50,900.00 | KRW 57,800.00 | 722,889 |
| 2026-05-13 | KRW 57,500.00 | KRW 57,800.00 | KRW 50,100.00 | KRW 51,100.00 | 1,017,134 |
| 2026-05-12 | KRW 61,800.00 | KRW 63,000.00 | KRW 55,700.00 | KRW 57,600.00 | 905,531 |
| 2026-05-11 | KRW 57,200.00 | KRW 61,400.00 | KRW 56,200.00 | KRW 59,400.00 | 833,383 |
| 2026-05-08 | KRW 57,000.00 | KRW 58,400.00 | KRW 56,500.00 | KRW 57,000.00 | 381,745 |
| 2026-05-07 | KRW 61,800.00 | KRW 61,800.00 | KRW 56,500.00 | KRW 57,800.00 | 1,258,135 |
| 2026-05-06 | KRW 59,500.00 | KRW 64,200.00 | KRW 55,600.00 | KRW 63,300.00 | 2,815,022 |
| 2026-05-04 | KRW 56,500.00 | KRW 57,000.00 | KRW 55,700.00 | KRW 56,000.00 | 247,354 |
| 2026-04-30 | KRW 56,500.00 | KRW 57,000.00 | KRW 55,300.00 | KRW 55,700.00 | 196,818 |
| 2026-04-29 | KRW 55,500.00 | KRW 56,800.00 | KRW 54,900.00 | KRW 56,600.00 | 233,260 |
| 2026-04-28 | KRW 55,000.00 | KRW 56,100.00 | KRW 54,700.00 | KRW 55,300.00 | 217,936 |
| 2026-04-27 | KRW 55,200.00 | KRW 55,700.00 | KRW 54,700.00 | KRW 54,900.00 | 211,204 |
| 2026-04-24 | KRW 55,700.00 | KRW 55,800.00 | KRW 54,900.00 | KRW 55,300.00 | 233,481 |
| 2026-04-23 | KRW 58,400.00 | KRW 58,600.00 | KRW 55,200.00 | KRW 56,100.00 | 452,093 |
| 2026-04-22 | KRW 56,300.00 | KRW 57,200.00 | KRW 55,400.00 | KRW 56,800.00 | 248,984 |
| 2026-04-21 | KRW 57,500.00 | KRW 57,800.00 | KRW 56,300.00 | KRW 57,000.00 | 226,277 |
| 2026-04-20 | KRW 56,200.00 | KRW 58,500.00 | KRW 55,800.00 | KRW 56,500.00 | 348,320 |
| 2026-04-17 | KRW 55,600.00 | KRW 58,000.00 | KRW 55,400.00 | KRW 56,700.00 | 444,750 |
| 2026-04-16 | KRW 55,900.00 | KRW 56,100.00 | KRW 54,400.00 | KRW 55,600.00 | 324,481 |
| 2026-04-15 | KRW 54,400.00 | KRW 55,600.00 | KRW 54,000.00 | KRW 54,400.00 | 472,002 |
| 2026-04-14 | KRW 53,100.00 | KRW 53,700.00 | KRW 52,700.00 | KRW 53,000.00 | 242,278 |
| 2026-04-13 | KRW 51,500.00 | KRW 52,300.00 | KRW 51,200.00 | KRW 51,300.00 | 152,225 |
| 2026-04-10 | KRW 52,600.00 | KRW 53,500.00 | KRW 52,200.00 | KRW 53,100.00 | 225,151 |
| 2026-04-09 | KRW 51,700.00 | KRW 52,800.00 | KRW 51,400.00 | KRW 52,800.00 | 236,575 |
| 2026-04-08 | KRW 51,100.00 | KRW 53,100.00 | KRW 50,700.00 | KRW 52,500.00 | 362,802 |
| 2026-04-07 | KRW 49,850.00 | KRW 50,600.00 | KRW 48,650.00 | KRW 49,050.00 | 258,743 |
| 2026-04-06 | KRW 48,250.00 | KRW 51,800.00 | KRW 48,150.00 | KRW 49,800.00 | 680,189 |
| 2026-04-03 | KRW 48,150.00 | KRW 48,500.00 | KRW 47,200.00 | KRW 47,900.00 | 231,541 |
| 2026-04-02 | KRW 51,800.00 | KRW 51,800.00 | KRW 46,750.00 | KRW 47,150.00 | 467,329 |
| 2026-04-01 | KRW 50,400.00 | KRW 51,300.00 | KRW 49,900.00 | KRW 50,900.00 | 273,417 |
| 2026-03-31 | KRW 49,850.00 | KRW 50,300.00 | KRW 48,200.00 | KRW 48,850.00 | 353,718 |
| 2026-03-30 | KRW 50,700.00 | KRW 51,100.00 | KRW 50,100.00 | KRW 50,800.00 | 373,827 |
| 2026-03-27 | KRW 50,600.00 | KRW 53,600.00 | KRW 50,000.00 | KRW 53,500.00 | 432,141 |
| 2026-03-26 | KRW 54,100.00 | KRW 54,300.00 | KRW 52,000.00 | KRW 52,500.00 | 399,766 |
| 2026-03-25 | KRW 55,000.00 | KRW 55,100.00 | KRW 53,100.00 | KRW 54,000.00 | 510,713 |
| 2026-03-24 | KRW 61,300.00 | KRW 61,600.00 | KRW 53,500.00 | KRW 53,900.00 | 1,046,481 |
| 2026-03-23 | KRW 61,500.00 | KRW 61,900.00 | KRW 59,300.00 | KRW 59,500.00 | 460,659 |
| 2026-03-20 | KRW 60,400.00 | KRW 64,300.00 | KRW 60,200.00 | KRW 64,300.00 | 946,399 |
| 2026-03-19 | KRW 59,300.00 | KRW 60,900.00 | KRW 58,900.00 | KRW 60,200.00 | 245,673 |
| 2026-03-18 | KRW 61,000.00 | KRW 61,500.00 | KRW 59,700.00 | KRW 61,000.00 | 386,902 |
| 2026-03-17 | KRW 58,800.00 | KRW 61,900.00 | KRW 58,600.00 | KRW 60,100.00 | 439,788 |
| 2026-03-16 | KRW 58,100.00 | KRW 58,800.00 | KRW 56,900.00 | KRW 57,500.00 | 214,923 |
| 2026-03-13 | KRW 57,200.00 | KRW 59,000.00 | KRW 56,600.00 | KRW 58,200.00 | 269,938 |
| 2026-03-12 | KRW 59,500.00 | KRW 60,500.00 | KRW 58,500.00 | KRW 59,000.00 | 462,578 |
| 2026-03-11 | KRW 59,700.00 | KRW 62,300.00 | KRW 59,300.00 | KRW 60,300.00 | 472,122 |
| 2026-03-10 | KRW 61,800.00 | KRW 61,900.00 | KRW 58,500.00 | KRW 59,200.00 | 468,942 |
| 2026-03-09 | KRW 58,000.00 | KRW 59,300.00 | KRW 56,200.00 | KRW 59,000.00 | 411,878 |
| 2026-03-06 | KRW 58,200.00 | KRW 62,900.00 | KRW 58,200.00 | KRW 61,600.00 | 615,050 |
| 2026-03-05 | KRW 56,700.00 | KRW 61,300.00 | KRW 56,700.00 | KRW 59,300.00 | 850,335 |
| 2026-03-04 | KRW 59,600.00 | KRW 60,500.00 | KRW 52,000.00 | KRW 52,300.00 | 966,414 |
| 2026-03-03 | KRW 65,600.00 | KRW 69,500.00 | KRW 62,300.00 | KRW 62,400.00 | 997,073 |
| 2026-02-27 | KRW 69,800.00 | KRW 70,300.00 | KRW 66,200.00 | KRW 66,900.00 | 877,534 |
| 2026-02-26 | KRW 69,500.00 | KRW 73,300.00 | KRW 68,000.00 | KRW 68,300.00 | 3,083,724 |
| 2026-02-25 | KRW 65,600.00 | KRW 65,700.00 | KRW 63,400.00 | KRW 64,100.00 | 593,917 |
| 2026-02-24 | KRW 67,300.00 | KRW 67,500.00 | KRW 65,400.00 | KRW 66,400.00 | 425,958 |
| 2026-02-23 | KRW 69,400.00 | KRW 69,400.00 | KRW 66,200.00 | KRW 66,500.00 | 743,819 |
| 2026-02-20 | KRW 65,100.00 | KRW 70,000.00 | KRW 64,700.00 | KRW 67,400.00 | 1,329,367 |
| 2026-02-19 | KRW 64,000.00 | KRW 65,000.00 | KRW 63,200.00 | KRW 64,700.00 | 573,580 |
| 2026-02-13 | KRW 62,200.00 | KRW 64,500.00 | KRW 61,400.00 | KRW 62,500.00 | 550,852 |
| 2026-02-12 | KRW 64,500.00 | KRW 64,600.00 | KRW 61,900.00 | KRW 63,700.00 | 917,467 |
| 2026-02-11 | KRW 61,600.00 | KRW 62,600.00 | KRW 59,200.00 | KRW 61,700.00 | 962,328 |
| 2026-02-10 | KRW 63,500.00 | KRW 63,900.00 | KRW 61,400.00 | KRW 62,200.00 | 804,282 |
| 2026-02-09 | KRW 65,900.00 | KRW 67,400.00 | KRW 63,000.00 | KRW 63,600.00 | 1,122,278 |
| 2026-02-06 | KRW 65,200.00 | KRW 66,500.00 | KRW 63,000.00 | KRW 64,900.00 | 913,932 |
| 2026-02-05 | KRW 70,200.00 | KRW 71,000.00 | KRW 67,500.00 | KRW 67,800.00 | 1,722,344 |
| 2026-02-04 | KRW 66,000.00 | KRW 69,300.00 | KRW 65,100.00 | KRW 68,600.00 | 1,583,652 |
| 2026-02-03 | KRW 65,500.00 | KRW 68,500.00 | KRW 63,600.00 | KRW 66,800.00 | 1,750,169 |
| 2026-02-02 | KRW 65,200.00 | KRW 66,500.00 | KRW 62,600.00 | KRW 63,500.00 | 1,493,760 |
| 2026-01-30 | KRW 65,200.00 | KRW 65,300.00 | KRW 63,200.00 | KRW 63,400.00 | 1,018,924 |
| 2026-01-29 | KRW 63,900.00 | KRW 65,500.00 | KRW 61,600.00 | KRW 64,800.00 | 2,220,114 |
| 2026-01-28 | KRW 70,000.00 | KRW 70,100.00 | KRW 62,800.00 | KRW 65,400.00 | 3,536,718 |
| 2026-01-27 | KRW 68,600.00 | KRW 73,700.00 | KRW 66,200.00 | KRW 68,800.00 | 4,269,240 |
| 2026-01-26 | KRW 77,900.00 | KRW 79,200.00 | KRW 68,000.00 | KRW 70,900.00 | 7,821,328 |
| 2026-01-23 | KRW 53,000.00 | KRW 67,800.00 | KRW 52,900.00 | KRW 67,800.00 | 12,526,579 |
| 2026-01-22 | KRW 50,700.00 | KRW 52,600.00 | KRW 49,300.00 | KRW 52,200.00 | 878,800 |
| 2026-01-21 | KRW 52,000.00 | KRW 52,800.00 | KRW 49,600.00 | KRW 50,100.00 | 903,014 |
| 2026-01-20 | KRW 48,100.00 | KRW 56,000.00 | KRW 48,050.00 | KRW 53,800.00 | 2,584,540 |
| 2026-01-19 | KRW 48,350.00 | KRW 48,400.00 | KRW 47,200.00 | KRW 48,000.00 | 274,492 |
| 2026-01-16 | KRW 49,850.00 | KRW 50,200.00 | KRW 48,500.00 | KRW 48,600.00 | 291,622 |
| 2026-01-15 | KRW 50,300.00 | KRW 50,400.00 | KRW 49,200.00 | KRW 49,700.00 | 318,465 |
| 2026-01-14 | KRW 50,900.00 | KRW 51,100.00 | KRW 49,200.00 | KRW 50,500.00 | 350,087 |
| 2026-01-13 | KRW 49,000.00 | KRW 51,200.00 | KRW 48,400.00 | KRW 50,800.00 | 506,774 |
| 2026-01-12 | KRW 49,300.00 | KRW 49,300.00 | KRW 48,000.00 | KRW 48,600.00 | 324,239 |
| 2026-01-09 | KRW 48,400.00 | KRW 49,800.00 | KRW 48,350.00 | KRW 49,250.00 | 322,830 |
| 2026-01-08 | KRW 48,500.00 | KRW 48,750.00 | KRW 47,200.00 | KRW 48,050.00 | 354,275 |
| 2026-01-07 | KRW 52,000.00 | KRW 52,000.00 | KRW 47,750.00 | KRW 48,450.00 | 597,310 |
| 2026-01-06 | KRW 51,200.00 | KRW 52,200.00 | KRW 50,800.00 | KRW 51,400.00 | 1,604,568 |
| 2026-01-05 | KRW 51,300.00 | KRW 51,500.00 | KRW 50,100.00 | KRW 51,100.00 | 354,262 |
| 2026-01-02 | KRW 49,250.00 | KRW 51,100.00 | KRW 48,300.00 | KRW 50,800.00 | 362,333 |
| 2025-12-30 | KRW 49,850.00 | KRW 50,300.00 | KRW 49,000.00 | KRW 49,100.00 | 160,960 |
| 2025-12-29 | KRW 47,700.00 | KRW 50,400.00 | KRW 47,600.00 | KRW 49,950.00 | 367,054 |
| 2025-12-26 | KRW 49,700.00 | KRW 49,850.00 | KRW 47,850.00 | KRW 48,150.00 | 278,272 |
| 2025-12-24 | KRW 48,850.00 | KRW 49,650.00 | KRW 48,300.00 | KRW 49,400.00 | 216,417 |
| 2025-12-23 | KRW 48,000.00 | KRW 49,400.00 | KRW 47,300.00 | KRW 49,050.00 | 494,490 |
| 2025-12-22 | KRW 46,050.00 | KRW 48,050.00 | KRW 45,800.00 | KRW 47,850.00 | 434,889 |
| 2025-12-19 | KRW 44,200.00 | KRW 45,900.00 | KRW 43,850.00 | KRW 45,900.00 | 283,143 |
| 2025-12-18 | KRW 44,000.00 | KRW 44,400.00 | KRW 43,650.00 | KRW 43,900.00 | 308,804 |
| 2025-12-17 | KRW 45,100.00 | KRW 45,300.00 | KRW 44,450.00 | KRW 44,900.00 | 289,388 |
| 2025-12-16 | KRW 46,800.00 | KRW 46,800.00 | KRW 45,050.00 | KRW 45,100.00 | 396,741 |
| 2025-12-15 | KRW 46,850.00 | KRW 47,550.00 | KRW 46,500.00 | KRW 46,800.00 | 301,769 |
| 2025-12-12 | KRW 47,200.00 | KRW 47,400.00 | KRW 46,250.00 | KRW 47,400.00 | 416,397 |
| 2025-12-11 | KRW 47,800.00 | KRW 48,100.00 | KRW 47,000.00 | KRW 47,150.00 | 1,112,201 |
| 2025-12-10 | KRW 48,400.00 | KRW 48,450.00 | KRW 47,300.00 | KRW 47,800.00 | 773,093 |
| 2025-12-09 | KRW 48,650.00 | KRW 48,800.00 | KRW 48,250.00 | KRW 48,350.00 | 216,358 |
| 2025-12-08 | KRW 48,650.00 | KRW 49,000.00 | KRW 48,050.00 | KRW 48,900.00 | 292,835 |
| 2025-12-05 | KRW 48,200.00 | KRW 48,600.00 | KRW 48,050.00 | KRW 48,500.00 | 200,970 |
| 2025-12-04 | KRW 49,300.00 | KRW 49,300.00 | KRW 48,100.00 | KRW 48,400.00 | 266,686 |
| 2025-12-03 | KRW 48,650.00 | KRW 49,800.00 | KRW 48,550.00 | KRW 49,250.00 | 363,405 |
| 2025-12-02 | KRW 49,050.00 | KRW 49,050.00 | KRW 47,950.00 | KRW 48,500.00 | 415,970 |
| 2025-12-01 | KRW 49,900.00 | KRW 50,500.00 | KRW 48,450.00 | KRW 49,150.00 | 386,819 |
| 2025-11-28 | KRW 49,750.00 | KRW 49,750.00 | KRW 48,900.00 | KRW 49,600.00 | 292,910 |
| 2025-11-27 | KRW 50,200.00 | KRW 50,200.00 | KRW 49,400.00 | KRW 49,550.00 | 371,566 |
| 2025-11-26 | KRW 49,650.00 | KRW 51,600.00 | KRW 49,100.00 | KRW 50,200.00 | 408,308 |
| 2025-11-25 | KRW 50,000.00 | KRW 50,400.00 | KRW 48,800.00 | KRW 49,400.00 | 375,555 |
| 2025-11-24 | KRW 50,300.00 | KRW 50,300.00 | KRW 49,300.00 | KRW 50,000.00 | 266,744 |
| 2025-11-21 | KRW 48,700.00 | KRW 49,700.00 | KRW 48,650.00 | KRW 49,200.00 | 292,590 |
| 2025-11-20 | KRW 50,300.00 | KRW 50,500.00 | KRW 49,650.00 | KRW 50,000.00 | 198,485 |
| 2025-11-19 | KRW 50,100.00 | KRW 51,100.00 | KRW 48,900.00 | KRW 49,900.00 | 505,777 |
| 2025-11-18 | KRW 51,000.00 | KRW 52,000.00 | KRW 49,950.00 | KRW 50,400.00 | 670,944 |
| 2025-11-17 | KRW 52,200.00 | KRW 52,300.00 | KRW 50,600.00 | KRW 51,500.00 | 385,201 |
| 2025-11-14 | KRW 52,400.00 | KRW 53,200.00 | KRW 51,700.00 | KRW 52,000.00 | 336,234 |
| 2025-11-13 | KRW 53,600.00 | KRW 54,000.00 | KRW 52,800.00 | KRW 53,900.00 | 448,981 |
| 2025-11-12 | KRW 52,500.00 | KRW 54,300.00 | KRW 52,400.00 | KRW 53,500.00 | 628,681 |
| 2025-11-11 | KRW 51,900.00 | KRW 53,000.00 | KRW 51,600.00 | KRW 52,000.00 | 511,735 |
| 2025-11-10 | KRW 51,100.00 | KRW 52,600.00 | KRW 50,700.00 | KRW 51,500.00 | 426,605 |
| 2025-11-07 | KRW 50,500.00 | KRW 51,800.00 | KRW 50,000.00 | KRW 50,700.00 | 440,060 |
| 2025-11-06 | KRW 51,700.00 | KRW 52,000.00 | KRW 50,300.00 | KRW 51,200.00 | 420,545 |
| 2025-11-05 | KRW 51,600.00 | KRW 51,700.00 | KRW 49,600.00 | KRW 50,800.00 | 870,424 |
| 2025-11-04 | KRW 52,000.00 | KRW 52,700.00 | KRW 51,200.00 | KRW 51,500.00 | 518,914 |
| 2025-11-03 | KRW 52,700.00 | KRW 53,500.00 | KRW 51,500.00 | KRW 51,800.00 | 535,328 |
| 2025-10-31 | KRW 52,200.00 | KRW 52,900.00 | KRW 52,000.00 | KRW 52,300.00 | 361,036 |
| 2025-10-30 | KRW 53,600.00 | KRW 53,700.00 | KRW 52,100.00 | KRW 52,400.00 | 571,468 |
| 2025-10-29 | KRW 53,200.00 | KRW 54,700.00 | KRW 52,700.00 | KRW 53,700.00 | 985,803 |
| 2025-10-28 | KRW 54,000.00 | KRW 54,600.00 | KRW 53,000.00 | KRW 53,400.00 | 530,217 |
| 2025-10-27 | KRW 52,900.00 | KRW 53,900.00 | KRW 52,800.00 | KRW 53,300.00 | 603,905 |
| 2025-10-24 | KRW 53,100.00 | KRW 53,400.00 | KRW 52,000.00 | KRW 52,200.00 | 372,040 |
| 2025-10-23 | KRW 53,300.00 | KRW 53,600.00 | KRW 52,300.00 | KRW 52,600.00 | 534,383 |
| 2025-10-22 | KRW 54,700.00 | KRW 54,700.00 | KRW 52,500.00 | KRW 54,200.00 | 611,682 |
| 2025-10-21 | KRW 51,500.00 | KRW 54,800.00 | KRW 51,300.00 | KRW 53,100.00 | 1,913,835 |
| 2025-10-20 | KRW 50,300.00 | KRW 51,200.00 | KRW 49,900.00 | KRW 51,100.00 | 344,934 |