Taihan Fiber Optics Co., Ltd (010170) Price History
Daily open, high, low, close and volume for Taihan Fiber Optics Co., Ltd (010170) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 17,770.00 | KRW 17,940.00 | KRW 16,750.00 | KRW 16,970.00 | 6,500,744 |
| 2026-10-07 | KRW 18,950.00 | KRW 19,870.00 | KRW 17,840.00 | KRW 17,940.00 | 16,404,602 |
| 2026-10-06 | KRW 18,040.00 | KRW 18,880.00 | KRW 17,950.00 | KRW 18,530.00 | 14,208,062 |
| 2026-10-02 | KRW 17,580.00 | KRW 18,280.00 | KRW 17,320.00 | KRW 17,800.00 | 15,084,450 |
| 2026-10-01 | KRW 16,700.00 | KRW 17,060.00 | KRW 16,260.00 | KRW 17,000.00 | 5,280,997 |
| 2026-09-30 | KRW 17,240.00 | KRW 17,370.00 | KRW 16,580.00 | KRW 16,680.00 | 5,847,858 |
| 2026-09-29 | KRW 17,200.00 | KRW 17,270.00 | KRW 16,310.00 | KRW 16,600.00 | 6,718,007 |
| 2026-09-28 | KRW 17,770.00 | KRW 18,690.00 | KRW 17,230.00 | KRW 17,280.00 | 9,917,653 |
| 2026-09-23 | KRW 17,950.00 | KRW 18,180.00 | KRW 17,410.00 | KRW 17,700.00 | 8,890,968 |
| 2026-09-22 | KRW 18,230.00 | KRW 18,750.00 | KRW 17,500.00 | KRW 17,810.00 | 10,766,623 |
| 2026-09-21 | KRW 18,450.00 | KRW 18,590.00 | KRW 17,560.00 | KRW 17,720.00 | 14,488,437 |
| 2026-09-18 | KRW 16,360.00 | KRW 18,990.00 | KRW 16,170.00 | KRW 18,320.00 | 55,512,094 |
| 2026-09-17 | KRW 16,200.00 | KRW 16,750.00 | KRW 15,560.00 | KRW 16,130.00 | 22,966,293 |
| 2026-09-16 | KRW 14,420.00 | KRW 16,500.00 | KRW 14,300.00 | KRW 16,100.00 | 45,656,543 |
| 2026-09-15 | KRW 14,410.00 | KRW 14,600.00 | KRW 13,930.00 | KRW 14,140.00 | 5,033,724 |
| 2026-09-14 | KRW 13,850.00 | KRW 14,950.00 | KRW 13,800.00 | KRW 14,490.00 | 13,441,477 |
| 2026-09-11 | KRW 14,050.00 | KRW 14,560.00 | KRW 14,030.00 | KRW 14,150.00 | 4,962,407 |
| 2026-09-10 | KRW 15,040.00 | KRW 15,040.00 | KRW 14,190.00 | KRW 14,740.00 | 8,162,022 |
| 2026-09-09 | KRW 14,260.00 | KRW 15,860.00 | KRW 14,210.00 | KRW 14,960.00 | 30,155,856 |
| 2026-09-08 | KRW 13,580.00 | KRW 14,450.00 | KRW 13,420.00 | KRW 13,700.00 | 16,490,355 |
| 2026-09-07 | KRW 13,420.00 | KRW 14,100.00 | KRW 13,360.00 | KRW 13,470.00 | 6,031,405 |
| 2026-09-04 | KRW 13,100.00 | KRW 13,400.00 | KRW 12,630.00 | KRW 13,010.00 | 3,777,762 |
| 2026-09-03 | KRW 13,600.00 | KRW 13,930.00 | KRW 12,650.00 | KRW 12,850.00 | 3,955,301 |
| 2026-09-02 | KRW 12,660.00 | KRW 13,825.00 | KRW 12,600.00 | KRW 13,570.00 | 6,762,337 |
| 2026-09-01 | KRW 13,920.00 | KRW 13,920.00 | KRW 13,200.00 | KRW 13,310.00 | 3,932,742 |
| 2026-08-31 | KRW 13,870.00 | KRW 14,210.00 | KRW 13,470.00 | KRW 13,960.00 | 4,898,650 |
| 2026-08-28 | KRW 14,720.00 | KRW 14,980.00 | KRW 14,030.00 | KRW 14,310.00 | 8,453,108 |
| 2026-08-27 | KRW 14,090.00 | KRW 15,110.00 | KRW 14,000.00 | KRW 14,860.00 | 27,801,868 |
| 2026-08-26 | KRW 13,610.00 | KRW 14,800.00 | KRW 13,260.00 | KRW 13,500.00 | 13,729,873 |
| 2026-08-25 | KRW 13,140.00 | KRW 13,500.00 | KRW 12,600.00 | KRW 13,500.00 | 3,958,438 |
| 2026-08-24 | KRW 12,130.00 | KRW 13,190.00 | KRW 12,130.00 | KRW 13,150.00 | 6,245,549 |
| 2026-08-21 | KRW 12,400.00 | KRW 12,450.00 | KRW 12,060.00 | KRW 12,120.00 | 2,640,397 |
| 2026-08-20 | KRW 12,890.00 | KRW 13,190.00 | KRW 12,400.00 | KRW 12,650.00 | 3,318,771 |
| 2026-08-19 | KRW 12,060.00 | KRW 13,260.00 | KRW 11,800.00 | KRW 12,700.00 | 4,187,691 |
| 2026-08-18 | KRW 13,770.00 | KRW 13,800.00 | KRW 12,600.00 | KRW 12,890.00 | 5,888,874 |
| 2026-08-14 | KRW 13,300.00 | KRW 13,480.00 | KRW 12,450.00 | KRW 13,370.00 | 6,497,690 |
| 2026-08-13 | KRW 14,100.00 | KRW 14,200.00 | KRW 13,020.00 | KRW 13,240.00 | 8,638,381 |
| 2026-08-12 | KRW 13,600.00 | KRW 13,800.00 | KRW 12,910.00 | KRW 13,510.00 | 10,985,928 |
| 2026-08-11 | KRW 13,020.00 | KRW 13,950.00 | KRW 12,550.00 | KRW 13,450.00 | 15,683,165 |
| 2026-08-10 | KRW 11,750.00 | KRW 14,220.00 | KRW 11,750.00 | KRW 14,040.00 | 44,098,334 |
| 2026-08-07 | KRW 11,170.00 | KRW 12,030.00 | KRW 11,070.00 | KRW 11,460.00 | 18,280,864 |
| 2026-08-06 | KRW 11,780.00 | KRW 11,970.00 | KRW 10,800.00 | KRW 11,070.00 | 11,193,755 |
| 2026-08-05 | KRW 12,040.00 | KRW 12,760.00 | KRW 11,030.00 | KRW 12,070.00 | 40,407,421 |
| 2026-08-04 | KRW 9,700.00 | KRW 10,580.00 | KRW 9,550.00 | KRW 10,180.00 | 11,494,180 |
| 2026-08-03 | KRW 8,510.00 | KRW 9,850.00 | KRW 8,030.00 | KRW 9,250.00 | 14,440,372 |
| 2026-07-31 | KRW 8,200.00 | KRW 8,640.00 | KRW 7,710.00 | KRW 8,530.00 | 9,677,161 |
| 2026-07-30 | KRW 7,400.00 | KRW 7,680.00 | KRW 6,990.00 | KRW 7,160.00 | 5,966,765 |
| 2026-07-29 | KRW 8,500.00 | KRW 8,580.00 | KRW 6,910.00 | KRW 7,450.00 | 10,146,918 |
| 2026-07-28 | KRW 9,100.00 | KRW 9,320.00 | KRW 8,320.00 | KRW 8,450.00 | 4,750,672 |
| 2026-07-27 | KRW 10,190.00 | KRW 10,290.00 | KRW 9,580.00 | KRW 9,740.00 | 3,142,605 |
| 2026-07-24 | KRW 10,550.00 | KRW 10,720.00 | KRW 9,910.00 | KRW 9,920.00 | 4,115,596 |
| 2026-07-23 | KRW 10,330.00 | KRW 10,880.00 | KRW 10,050.00 | KRW 10,840.00 | 5,331,884 |
| 2026-07-22 | KRW 10,470.00 | KRW 11,240.00 | KRW 10,090.00 | KRW 10,090.00 | 7,731,090 |
| 2026-07-21 | KRW 9,570.00 | KRW 10,140.00 | KRW 9,030.00 | KRW 9,860.00 | 6,759,307 |
| 2026-07-20 | KRW 9,680.00 | KRW 10,250.00 | KRW 9,330.00 | KRW 9,460.00 | 5,736,527 |
| 2026-07-16 | KRW 11,150.00 | KRW 11,350.00 | KRW 10,300.00 | KRW 10,300.00 | 5,072,309 |
| 2026-07-15 | KRW 11,660.00 | KRW 12,090.00 | KRW 11,270.00 | KRW 11,680.00 | 9,795,203 |
| 2026-07-14 | KRW 10,850.00 | KRW 11,320.00 | KRW 10,140.00 | KRW 11,050.00 | 9,324,429 |
| 2026-07-13 | KRW 12,700.00 | KRW 13,250.00 | KRW 10,910.00 | KRW 10,910.00 | 12,655,674 |
| 2026-07-10 | KRW 11,110.00 | KRW 13,550.00 | KRW 11,090.00 | KRW 12,600.00 | 30,284,247 |
| 2026-07-09 | KRW 10,340.00 | KRW 11,670.00 | KRW 10,340.00 | KRW 10,650.00 | 9,820,050 |
| 2026-07-08 | KRW 10,500.00 | KRW 11,240.00 | KRW 10,180.00 | KRW 10,340.00 | 6,374,422 |
| 2026-07-07 | KRW 11,180.00 | KRW 11,500.00 | KRW 10,480.00 | KRW 10,960.00 | 6,655,113 |
| 2026-07-06 | KRW 12,280.00 | KRW 12,380.00 | KRW 11,050.00 | KRW 11,330.00 | 5,249,929 |
| 2026-07-03 | KRW 11,730.00 | KRW 12,250.00 | KRW 10,910.00 | KRW 12,240.00 | 8,285,049 |
| 2026-07-02 | KRW 13,300.00 | KRW 13,320.00 | KRW 11,800.00 | KRW 11,960.00 | 7,577,281 |
| 2026-07-01 | KRW 13,450.00 | KRW 14,250.00 | KRW 12,870.00 | KRW 13,850.00 | 8,445,063 |
| 2026-06-30 | KRW 13,920.00 | KRW 14,040.00 | KRW 12,710.00 | KRW 13,200.00 | 5,422,236 |
| 2026-06-29 | KRW 12,930.00 | KRW 13,940.00 | KRW 12,600.00 | KRW 13,540.00 | 7,070,290 |
| 2026-06-26 | KRW 14,370.00 | KRW 14,370.00 | KRW 12,500.00 | KRW 13,080.00 | 10,346,202 |
| 2026-06-25 | KRW 14,820.00 | KRW 16,330.00 | KRW 14,050.00 | KRW 14,370.00 | 14,024,003 |
| 2026-06-24 | KRW 14,220.00 | KRW 14,690.00 | KRW 13,840.00 | KRW 14,370.00 | 7,606,313 |
| 2026-06-23 | KRW 16,200.00 | KRW 16,500.00 | KRW 14,080.00 | KRW 14,270.00 | 9,559,778 |
| 2026-06-22 | KRW 16,000.00 | KRW 16,920.00 | KRW 15,200.00 | KRW 15,900.00 | 9,396,254 |
| 2026-06-19 | KRW 17,860.00 | KRW 18,100.00 | KRW 15,840.00 | KRW 16,330.00 | 9,528,599 |
| 2026-06-18 | KRW 18,260.00 | KRW 19,170.00 | KRW 17,330.00 | KRW 17,650.00 | 15,620,423 |
| 2026-06-17 | KRW 18,900.00 | KRW 19,030.00 | KRW 18,170.00 | KRW 18,260.00 | 5,978,641 |
| 2026-06-16 | KRW 19,260.00 | KRW 20,600.00 | KRW 19,080.00 | KRW 19,400.00 | 15,974,117 |
| 2026-06-15 | KRW 20,100.00 | KRW 20,850.00 | KRW 18,700.00 | KRW 18,960.00 | 10,635,668 |
| 2026-06-12 | KRW 17,940.00 | KRW 20,500.00 | KRW 17,550.00 | KRW 19,040.00 | 23,747,951 |
| 2026-06-11 | KRW 15,500.00 | KRW 17,690.00 | KRW 15,450.00 | KRW 17,070.00 | 13,548,697 |
| 2026-06-10 | KRW 17,900.00 | KRW 18,270.00 | KRW 15,880.00 | KRW 16,300.00 | 22,964 |
| 2026-06-09 | KRW 18,060.00 | KRW 20,250.00 | KRW 17,610.00 | KRW 18,340.00 | 23,768,528 |
| 2026-06-08 | KRW 15,050.00 | KRW 17,700.00 | KRW 15,020.00 | KRW 16,580.00 | 10,028,236 |
| 2026-06-05 | KRW 19,100.00 | KRW 19,870.00 | KRW 18,050.00 | KRW 18,080.00 | 10,531,750 |
| 2026-06-04 | KRW 20,000.00 | KRW 22,700.00 | KRW 19,750.00 | KRW 20,300.00 | 20,424,075 |
| 2026-06-02 | KRW 20,600.00 | KRW 20,800.00 | KRW 18,300.00 | KRW 19,300.00 | 20,771,097 |
| 2026-06-01 | KRW 22,700.00 | KRW 22,850.00 | KRW 20,300.00 | KRW 20,600.00 | 18,233,134 |
| 2026-05-29 | KRW 24,500.00 | KRW 25,400.00 | KRW 21,500.00 | KRW 22,700.00 | 18,539,672 |
| 2026-05-28 | KRW 26,800.00 | KRW 28,500.00 | KRW 23,000.00 | KRW 23,250.00 | 23,111,636 |
| 2026-05-27 | KRW 27,800.00 | KRW 28,400.00 | KRW 25,550.00 | KRW 27,600.00 | 19,725,649 |
| 2026-05-26 | KRW 25,050.00 | KRW 27,900.00 | KRW 24,700.00 | KRW 27,800.00 | 30,249,236 |
| 2026-05-22 | KRW 24,000.00 | KRW 25,500.00 | KRW 23,150.00 | KRW 24,300.00 | 16,454,554 |
| 2026-05-21 | KRW 24,050.00 | KRW 24,450.00 | KRW 22,600.00 | KRW 23,100.00 | 11,238,077 |
| 2026-05-20 | KRW 21,300.00 | KRW 25,000.00 | KRW 19,760.00 | KRW 22,900.00 | 28,937,001 |
| 2026-05-19 | KRW 23,100.00 | KRW 23,700.00 | KRW 21,300.00 | KRW 21,550.00 | 7,256,526 |
| 2026-05-18 | KRW 21,600.00 | KRW 24,650.00 | KRW 19,460.00 | KRW 23,100.00 | 24,376,596 |
| 2026-05-15 | KRW 24,750.00 | KRW 24,950.00 | KRW 21,950.00 | KRW 23,000.00 | 14,515,401 |
| 2026-05-14 | KRW 25,500.00 | KRW 26,450.00 | KRW 22,500.00 | KRW 24,750.00 | 29,959,682 |
| 2026-05-13 | KRW 27,400.00 | KRW 27,550.00 | KRW 24,650.00 | KRW 24,750.00 | 34,477,017 |
| 2026-05-12 | KRW 30,000.00 | KRW 31,500.00 | KRW 24,250.00 | KRW 29,100.00 | 73,531,068 |
| 2026-05-11 | KRW 23,400.00 | KRW 28,600.00 | KRW 23,050.00 | KRW 27,950.00 | 84,453,985 |
| 2026-05-08 | KRW 21,350.00 | KRW 24,450.00 | KRW 20,600.00 | KRW 22,350.00 | 69,468,763 |
| 2026-05-07 | KRW 19,130.00 | KRW 22,000.00 | KRW 18,770.00 | KRW 21,800.00 | 82,967,704 |
| 2026-05-06 | KRW 18,470.00 | KRW 19,280.00 | KRW 17,700.00 | KRW 18,270.00 | 43,365,684 |
| 2026-05-04 | KRW 15,490.00 | KRW 18,200.00 | KRW 15,490.00 | KRW 17,700.00 | 83,718,327 |
| 2026-04-30 | KRW 15,280.00 | KRW 16,250.00 | KRW 14,890.00 | KRW 15,150.00 | 32,623,360 |
| 2026-04-29 | KRW 14,500.00 | KRW 15,660.00 | KRW 14,460.00 | KRW 15,070.00 | 22,296,291 |
| 2026-04-28 | KRW 16,140.00 | KRW 16,180.00 | KRW 14,600.00 | KRW 15,090.00 | 23,733,328 |
| 2026-04-27 | KRW 13,430.00 | KRW 16,580.00 | KRW 13,420.00 | KRW 16,020.00 | 64,761,987 |
| 2026-04-24 | KRW 14,460.00 | KRW 14,880.00 | KRW 13,210.00 | KRW 13,360.00 | 21,875,887 |
| 2026-04-23 | KRW 15,450.00 | KRW 15,480.00 | KRW 14,250.00 | KRW 14,320.00 | 14,619,094 |
| 2026-04-22 | KRW 15,700.00 | KRW 16,000.00 | KRW 14,700.00 | KRW 15,220.00 | 22,026,999 |
| 2026-04-21 | KRW 15,380.00 | KRW 15,870.00 | KRW 14,020.00 | KRW 15,700.00 | 35,801,311 |
| 2026-04-20 | KRW 15,600.00 | KRW 16,520.00 | KRW 14,540.00 | KRW 15,190.00 | 21,498,240 |
| 2026-04-17 | KRW 15,230.00 | KRW 17,320.00 | KRW 15,030.00 | KRW 15,580.00 | 48,916,992 |
| 2026-04-16 | KRW 19,780.00 | KRW 19,780.00 | KRW 14,650.00 | KRW 15,020.00 | 71,057,358 |
| 2026-04-15 | KRW 21,000.00 | KRW 21,050.00 | KRW 19,000.00 | KRW 19,800.00 | 26,252,382 |
| 2026-04-14 | KRW 21,650.00 | KRW 22,000.00 | KRW 18,100.00 | KRW 20,150.00 | 49,906,155 |
| 2026-04-13 | KRW 17,810.00 | KRW 21,300.00 | KRW 17,810.00 | KRW 19,870.00 | 57,850,038 |
| 2026-04-10 | KRW 14,490.00 | KRW 18,340.00 | KRW 14,490.00 | KRW 17,770.00 | 87,958,376 |
| 2026-04-09 | KRW 14,650.00 | KRW 14,910.00 | KRW 13,750.00 | KRW 14,180.00 | 26,875,823 |
| 2026-04-08 | KRW 13,900.00 | KRW 15,190.00 | KRW 12,830.00 | KRW 14,690.00 | 70,070,033 |
| 2026-04-07 | KRW 13,600.00 | KRW 13,690.00 | KRW 12,300.00 | KRW 12,640.00 | 33,585,943 |
| 2026-04-06 | KRW 13,200.00 | KRW 14,870.00 | KRW 12,460.00 | KRW 13,590.00 | 86,864,485 |
| 2026-04-03 | KRW 11,660.00 | KRW 13,100.00 | KRW 11,030.00 | KRW 12,740.00 | 76,311,778 |
| 2026-04-02 | KRW 10,010.00 | KRW 11,290.00 | KRW 9,700.00 | KRW 10,120.00 | 106,414,390 |
| 2026-04-01 | KRW 8,000.00 | KRW 9,410.00 | KRW 7,850.00 | KRW 9,410.00 | 35,204,194 |
| 2026-03-31 | KRW 7,900.00 | KRW 8,500.00 | KRW 7,150.00 | KRW 7,240.00 | 22,434,482 |
| 2026-03-30 | KRW 9,090.00 | KRW 9,570.00 | KRW 8,150.00 | KRW 8,230.00 | 21,512,496 |
| 2026-03-27 | KRW 8,910.00 | KRW 9,900.00 | KRW 8,700.00 | KRW 9,300.00 | 22,883,725 |
| 2026-03-26 | KRW 9,190.00 | KRW 9,320.00 | KRW 8,710.00 | KRW 9,300.00 | 17,538,897 |
| 2026-03-25 | KRW 8,500.00 | KRW 9,500.00 | KRW 8,280.00 | KRW 9,170.00 | 41,307,350 |
| 2026-03-24 | KRW 7,790.00 | KRW 8,350.00 | KRW 7,400.00 | KRW 8,250.00 | 35,628,366 |
| 2026-03-23 | KRW 7,280.00 | KRW 8,000.00 | KRW 7,000.00 | KRW 7,350.00 | 22,156,479 |
| 2026-03-20 | KRW 7,770.00 | KRW 7,800.00 | KRW 7,200.00 | KRW 7,440.00 | 15,801,834 |
| 2026-03-19 | KRW 6,800.00 | KRW 7,450.00 | KRW 6,710.00 | KRW 7,390.00 | 24,823,512 |
| 2026-03-18 | KRW 7,220.00 | KRW 7,510.00 | KRW 6,700.00 | KRW 7,030.00 | 18,966,216 |
| 2026-03-17 | KRW 7,380.00 | KRW 8,110.00 | KRW 7,020.00 | KRW 7,220.00 | 27,756,725 |
| 2026-03-16 | KRW 7,600.00 | KRW 7,810.00 | KRW 7,020.00 | KRW 7,270.00 | 17,539,062 |
| 2026-03-13 | KRW 7,210.00 | KRW 8,130.00 | KRW 6,850.00 | KRW 7,400.00 | 42,616,951 |
| 2026-03-12 | KRW 7,370.00 | KRW 8,900.00 | KRW 7,200.00 | KRW 7,670.00 | 101,225,390 |
| 2026-03-11 | KRW 6,020.00 | KRW 7,160.00 | KRW 5,820.00 | KRW 7,160.00 | 66,959,095 |
| 2026-03-10 | KRW 4,610.00 | KRW 5,510.00 | KRW 4,505.00 | KRW 5,510.00 | 55,468,472 |
| 2026-03-09 | KRW 4,375.00 | KRW 4,645.00 | KRW 3,955.00 | KRW 4,245.00 | 11,194,523 |
| 2026-03-06 | KRW 4,770.00 | KRW 4,905.00 | KRW 4,355.00 | KRW 4,765.00 | 14,322,971 |
| 2026-03-05 | KRW 4,330.00 | KRW 4,830.00 | KRW 4,100.00 | KRW 4,770.00 | 22,520,645 |
| 2026-03-04 | KRW 4,580.00 | KRW 4,720.00 | KRW 3,540.00 | KRW 3,800.00 | 17,672,388 |
| 2026-03-03 | KRW 4,325.00 | KRW 5,200.00 | KRW 4,325.00 | KRW 4,570.00 | 48,997,353 |
| 2026-02-27 | KRW 4,095.00 | KRW 4,485.00 | KRW 4,010.00 | KRW 4,295.00 | 12,551,320 |
| 2026-02-26 | KRW 4,250.00 | KRW 4,350.00 | KRW 4,075.00 | KRW 4,095.00 | 10,844,524 |
| 2026-02-25 | KRW 4,600.00 | KRW 4,895.00 | KRW 4,130.00 | KRW 4,145.00 | 18,983,698 |
| 2026-02-24 | KRW 4,760.00 | KRW 4,790.00 | KRW 4,325.00 | KRW 4,550.00 | 18,070,492 |
| 2026-02-23 | KRW 4,140.00 | KRW 5,040.00 | KRW 4,065.00 | KRW 4,760.00 | 56,475,951 |
| 2026-02-20 | KRW 3,650.00 | KRW 4,430.00 | KRW 3,505.00 | KRW 4,110.00 | 57,335,353 |
| 2026-02-19 | KRW 3,520.00 | KRW 3,715.00 | KRW 3,410.00 | KRW 3,575.00 | 10,987,591 |
| 2026-02-13 | KRW 3,110.00 | KRW 3,750.00 | KRW 3,100.00 | KRW 3,450.00 | 22,125,499 |
| 2026-02-12 | KRW 3,450.00 | KRW 3,490.00 | KRW 3,310.00 | KRW 3,325.00 | 4,975,226 |
| 2026-02-11 | KRW 3,170.00 | KRW 3,585.00 | KRW 3,095.00 | KRW 3,420.00 | 17,209,231 |
| 2026-02-10 | KRW 3,270.00 | KRW 3,275.00 | KRW 3,100.00 | KRW 3,140.00 | 2,628,732 |
| 2026-02-09 | KRW 3,265.00 | KRW 3,340.00 | KRW 3,160.00 | KRW 3,200.00 | 3,597,574 |
| 2026-02-06 | KRW 2,980.00 | KRW 3,295.00 | KRW 2,960.00 | KRW 3,125.00 | 7,760,818 |
| 2026-02-05 | KRW 3,400.00 | KRW 3,405.00 | KRW 3,115.00 | KRW 3,140.00 | 5,970,315 |
| 2026-02-04 | KRW 3,400.00 | KRW 3,540.00 | KRW 3,290.00 | KRW 3,425.00 | 8,104,860 |
| 2026-02-03 | KRW 3,295.00 | KRW 3,440.00 | KRW 3,260.00 | KRW 3,385.00 | 8,704,175 |
| 2026-02-02 | KRW 3,360.00 | KRW 3,555.00 | KRW 3,155.00 | KRW 3,195.00 | 11,542,775 |
| 2026-01-30 | KRW 3,910.00 | KRW 3,962.00 | KRW 3,440.00 | KRW 3,460.00 | 21,924,165 |
| 2026-01-29 | KRW 3,410.00 | KRW 3,975.00 | KRW 3,390.00 | KRW 3,840.00 | 57,416,778 |
| 2026-01-28 | KRW 3,280.00 | KRW 3,735.00 | KRW 3,145.00 | KRW 3,325.00 | 80,810,065 |
| 2026-01-27 | KRW 2,995.00 | KRW 3,040.00 | KRW 2,930.00 | KRW 2,985.00 | 2,920,427 |
| 2026-01-26 | KRW 2,995.00 | KRW 3,070.00 | KRW 2,850.00 | KRW 3,005.00 | 7,828,407 |
| 2026-01-23 | KRW 3,060.00 | KRW 3,080.00 | KRW 2,985.00 | KRW 2,995.00 | 5,197,987 |
| 2026-01-22 | KRW 3,140.00 | KRW 3,200.00 | KRW 3,040.00 | KRW 3,060.00 | 6,280,608 |
| 2026-01-21 | KRW 3,235.00 | KRW 3,235.00 | KRW 3,010.00 | KRW 3,075.00 | 9,436,381 |
| 2026-01-20 | KRW 3,045.00 | KRW 3,300.00 | KRW 2,900.00 | KRW 3,235.00 | 24,063,593 |
| 2026-01-19 | KRW 3,000.00 | KRW 3,120.00 | KRW 2,925.00 | KRW 3,045.00 | 9,595,878 |
| 2026-01-16 | KRW 3,080.00 | KRW 3,095.00 | KRW 2,975.00 | KRW 3,000.00 | 5,231,198 |
| 2026-01-15 | KRW 3,025.00 | KRW 3,105.00 | KRW 2,930.00 | KRW 3,040.00 | 7,556,547 |
| 2026-01-14 | KRW 3,175.00 | KRW 3,235.00 | KRW 3,005.00 | KRW 3,020.00 | 6,916,733 |
| 2026-01-13 | KRW 3,120.00 | KRW 3,385.00 | KRW 3,085.00 | KRW 3,160.00 | 15,894,354 |
| 2026-01-12 | KRW 3,405.00 | KRW 3,535.00 | KRW 2,950.00 | KRW 3,095.00 | 22,023,603 |
| 2026-01-09 | KRW 3,010.00 | KRW 3,435.00 | KRW 2,840.00 | KRW 3,330.00 | 46,260,095 |
| 2026-01-08 | KRW 2,760.00 | KRW 3,050.00 | KRW 2,760.00 | KRW 2,945.00 | 16,476,463 |
| 2026-01-07 | KRW 2,754.84 | KRW 2,965.65 | KRW 2,596.74 | KRW 2,754.84 | 25,292,943 |
| 2026-01-06 | KRW 3,277.07 | KRW 3,320.19 | KRW 2,606.32 | KRW 2,721.31 | 39,478,016 |
| 2026-01-05 | KRW 2,831.50 | KRW 3,286.65 | KRW 2,759.64 | KRW 3,205.20 | 50,591,390 |
| 2026-01-02 | KRW 2,199.08 | KRW 2,764.43 | KRW 2,194.29 | KRW 2,682.98 | 33,098,034 |
| 2025-12-30 | KRW 2,213.46 | KRW 2,213.46 | KRW 2,127.22 | KRW 2,132.01 | 2,208,576 |
| 2025-12-29 | KRW 2,240.00 | KRW 2,410.00 | KRW 2,175.00 | KRW 2,310.00 | 6,443,390 |
| 2025-12-26 | KRW 2,305.00 | KRW 2,345.00 | KRW 2,205.00 | KRW 2,240.00 | 2,470,419 |
| 2025-12-24 | KRW 2,280.00 | KRW 2,450.00 | KRW 2,265.00 | KRW 2,290.00 | 7,900,123 |
| 2025-12-23 | KRW 2,165.00 | KRW 2,330.00 | KRW 2,135.00 | KRW 2,250.00 | 7,207,736 |
| 2025-12-22 | KRW 2,270.00 | KRW 2,315.00 | KRW 2,120.00 | KRW 2,165.00 | 5,300,578 |
| 2025-12-19 | KRW 2,325.00 | KRW 2,330.00 | KRW 2,195.00 | KRW 2,235.00 | 3,407,826 |
| 2025-12-18 | KRW 2,225.00 | KRW 2,370.00 | KRW 2,155.00 | KRW 2,325.00 | 3,118,484 |
| 2025-12-17 | KRW 2,500.00 | KRW 2,540.00 | KRW 2,260.00 | KRW 2,285.00 | 4,909,507 |
| 2025-12-16 | KRW 2,425.00 | KRW 2,465.00 | KRW 2,310.00 | KRW 2,445.00 | 5,600,642 |
| 2025-12-15 | KRW 2,295.00 | KRW 2,480.00 | KRW 2,225.00 | KRW 2,420.00 | 7,704,769 |
| 2025-12-12 | KRW 2,370.00 | KRW 2,380.00 | KRW 2,265.00 | KRW 2,340.00 | 6,487,324 |
| 2025-12-11 | KRW 2,230.00 | KRW 2,395.00 | KRW 2,165.00 | KRW 2,360.00 | 11,660,016 |
| 2025-12-10 | KRW 2,110.00 | KRW 2,250.00 | KRW 2,060.00 | KRW 2,170.00 | 7,431,936 |
| 2025-12-09 | KRW 2,025.00 | KRW 2,130.00 | KRW 1,971.00 | KRW 2,090.00 | 7,126,550 |
| 2025-12-08 | KRW 1,919.00 | KRW 2,175.00 | KRW 1,918.00 | KRW 2,025.00 | 20,910,630 |
| 2025-12-05 | KRW 2,360.00 | KRW 2,475.00 | KRW 2,250.00 | KRW 2,365.00 | 7,030,033 |
| 2025-12-04 | KRW 2,520.00 | KRW 2,520.00 | KRW 2,320.00 | KRW 2,360.00 | 7,753,761 |
| 2025-12-03 | KRW 2,595.00 | KRW 2,600.00 | KRW 2,475.00 | KRW 2,490.00 | 8,844,113 |
| 2025-12-02 | KRW 2,360.00 | KRW 2,650.00 | KRW 2,345.00 | KRW 2,595.00 | 26,854,191 |
| 2025-12-01 | KRW 2,420.00 | KRW 2,440.00 | KRW 2,300.00 | KRW 2,330.00 | 6,662,789 |
| 2025-11-28 | KRW 2,280.00 | KRW 2,545.00 | KRW 2,235.00 | KRW 2,365.00 | 28,885,561 |
| 2025-11-27 | KRW 1,882.00 | KRW 2,420.00 | KRW 1,840.00 | KRW 2,280.00 | 46,174,417 |
| 2025-11-26 | KRW 1,905.00 | KRW 1,930.00 | KRW 1,830.00 | KRW 1,882.00 | 3,148,105 |
| 2025-11-25 | KRW 1,870.00 | KRW 1,949.00 | KRW 1,870.00 | KRW 1,896.00 | 4,015,869 |
| 2025-11-24 | KRW 2,070.00 | KRW 2,070.00 | KRW 1,830.00 | KRW 1,840.00 | 5,072,870 |
| 2025-11-21 | KRW 1,945.00 | KRW 2,055.00 | KRW 1,936.00 | KRW 1,991.00 | 3,714,133 |
| 2025-11-20 | KRW 2,110.00 | KRW 2,195.00 | KRW 2,020.00 | KRW 2,060.00 | 5,921,326 |
| 2025-11-19 | KRW 1,968.00 | KRW 2,155.00 | KRW 1,886.00 | KRW 2,045.00 | 9,891,205 |
| 2025-11-18 | KRW 2,140.00 | KRW 2,150.00 | KRW 1,908.00 | KRW 1,961.00 | 6,695,682 |
| 2025-11-17 | KRW 2,200.00 | KRW 2,245.00 | KRW 1,972.00 | KRW 2,105.00 | 7,307,743 |
| 2025-11-14 | KRW 2,270.00 | KRW 2,280.00 | KRW 2,150.00 | KRW 2,185.00 | 5,157,504 |
| 2025-11-13 | KRW 2,255.00 | KRW 2,400.00 | KRW 2,245.00 | KRW 2,315.00 | 5,417,902 |
| 2025-11-12 | KRW 2,420.00 | KRW 2,535.00 | KRW 2,320.00 | KRW 2,355.00 | 6,624,858 |
| 2025-11-11 | KRW 2,675.00 | KRW 2,690.00 | KRW 2,275.00 | KRW 2,390.00 | 12,016,344 |
| 2025-11-10 | KRW 2,680.00 | KRW 2,710.00 | KRW 2,480.00 | KRW 2,625.00 | 7,232,968 |
| 2025-11-07 | KRW 2,830.00 | KRW 3,045.00 | KRW 2,605.00 | KRW 2,660.00 | 15,332,996 |
| 2025-11-06 | KRW 3,080.00 | KRW 3,140.00 | KRW 2,850.00 | KRW 2,915.00 | 18,765,067 |
| 2025-11-05 | KRW 2,425.00 | KRW 3,240.00 | KRW 2,400.00 | KRW 3,025.00 | 83,495,999 |
| 2025-11-04 | KRW 2,850.00 | KRW 3,135.00 | KRW 2,445.00 | KRW 2,565.00 | 46,028,539 |
| 2025-11-03 | KRW 2,250.00 | KRW 2,810.00 | KRW 2,180.00 | KRW 2,810.00 | 48,365,983 |
| 2025-10-31 | KRW 1,934.00 | KRW 2,265.00 | KRW 1,878.00 | KRW 2,165.00 | 29,972,448 |
| 2025-10-30 | KRW 1,953.00 | KRW 2,060.00 | KRW 1,907.00 | KRW 1,930.00 | 10,510,836 |
| 2025-10-29 | KRW 1,863.00 | KRW 2,050.00 | KRW 1,819.00 | KRW 1,946.00 | 25,935,530 |
| 2025-10-28 | KRW 1,801.00 | KRW 1,890.00 | KRW 1,760.00 | KRW 1,797.00 | 6,190,486 |
| 2025-10-27 | KRW 1,960.00 | KRW 1,960.00 | KRW 1,788.00 | KRW 1,802.00 | 9,582,362 |
| 2025-10-24 | KRW 1,672.00 | KRW 2,000.00 | KRW 1,672.00 | KRW 1,932.00 | 35,957,743 |
| 2025-10-23 | KRW 1,724.00 | KRW 1,734.00 | KRW 1,640.00 | KRW 1,654.00 | 5,195,094 |
| 2025-10-22 | KRW 1,811.00 | KRW 1,825.00 | KRW 1,689.00 | KRW 1,724.00 | 5,931,649 |
| 2025-10-21 | KRW 1,870.00 | KRW 1,900.00 | KRW 1,800.00 | KRW 1,807.00 | 7,385,952 |
| 2025-10-20 | KRW 1,839.00 | KRW 1,965.00 | KRW 1,807.00 | KRW 1,832.00 | 14,402,629 |
| 2025-10-17 | KRW 1,812.00 | KRW 1,890.00 | KRW 1,776.00 | KRW 1,839.00 | 14,948,192 |
| 2025-10-16 | KRW 1,790.00 | KRW 1,940.00 | KRW 1,701.00 | KRW 1,812.00 | 56,916,866 |
| 2025-10-15 | KRW 1,399.00 | KRW 1,679.00 | KRW 1,337.00 | KRW 1,679.00 | 44,410,543 |
| 2025-10-14 | KRW 1,370.00 | KRW 1,389.00 | KRW 1,272.00 | KRW 1,292.00 | 3,869,537 |
| 2025-10-13 | KRW 1,361.00 | KRW 1,399.00 | KRW 1,272.00 | KRW 1,365.00 | 2,304,917 |
| 2025-10-10 | KRW 1,391.00 | KRW 1,449.00 | KRW 1,341.00 | KRW 1,379.00 | 4,786,110 |