HLB Co., Ltd. (028300) Price History
Daily open, high, low, close and volume for HLB Co., Ltd. (028300) from 2025-10-10 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | KRW 42,900.00 | KRW 43,650.00 | KRW 42,150.00 | KRW 42,350.00 | 381,124 |
| 2026-10-20 | KRW 42,600.00 | KRW 43,300.00 | KRW 41,550.00 | KRW 43,000.00 | 458,815 |
| 2026-10-19 | KRW 41,300.00 | KRW 42,950.00 | KRW 40,900.00 | KRW 42,950.00 | 466,694 |
| 2026-10-16 | KRW 40,600.00 | KRW 42,500.00 | KRW 40,050.00 | KRW 41,700.00 | 524,325 |
| 2026-10-15 | KRW 40,950.00 | KRW 41,600.00 | KRW 40,000.00 | KRW 40,750.00 | 695,536 |
| 2026-10-14 | KRW 43,600.00 | KRW 43,600.00 | KRW 41,350.00 | KRW 42,000.00 | 687,287 |
| 2026-10-13 | KRW 43,300.00 | KRW 44,850.00 | KRW 42,250.00 | KRW 44,000.00 | 861,289 |
| 2026-10-12 | KRW 47,550.00 | KRW 47,550.00 | KRW 43,900.00 | KRW 44,400.00 | 963,277 |
| 2026-10-08 | KRW 45,950.00 | KRW 46,500.00 | KRW 45,100.00 | KRW 45,650.00 | 925,840 |
| 2026-10-07 | KRW 46,350.00 | KRW 47,850.00 | KRW 45,450.00 | KRW 45,900.00 | 1,070,602 |
| 2026-10-06 | KRW 42,700.00 | KRW 50,700.00 | KRW 42,150.00 | KRW 47,400.00 | 5,617,819 |
| 2026-10-02 | KRW 39,900.00 | KRW 41,050.00 | KRW 39,450.00 | KRW 40,450.00 | 701,513 |
| 2026-10-01 | KRW 40,800.00 | KRW 40,800.00 | KRW 38,800.00 | KRW 40,550.00 | 1,182,456 |
| 2026-09-30 | KRW 39,850.00 | KRW 43,800.00 | KRW 37,800.00 | KRW 41,400.00 | 2,047,254 |
| 2026-09-29 | KRW 46,600.00 | KRW 47,700.00 | KRW 38,700.00 | KRW 40,150.00 | 6,871,767 |
| 2026-09-28 | KRW 39,700.00 | KRW 39,700.00 | KRW 39,700.00 | KRW 39,700.00 | 344,213 |
| 2026-09-23 | KRW 31,300.00 | KRW 31,550.00 | KRW 30,050.00 | KRW 30,550.00 | 709,670 |
| 2026-09-22 | KRW 31,950.00 | KRW 32,150.00 | KRW 30,850.00 | KRW 31,050.00 | 576,275 |
| 2026-09-21 | KRW 30,400.00 | KRW 33,400.00 | KRW 29,400.00 | KRW 31,950.00 | 1,484,828 |
| 2026-09-18 | KRW 31,950.00 | KRW 32,200.00 | KRW 29,400.00 | KRW 29,650.00 | 1,336,430 |
| 2026-09-17 | KRW 32,050.00 | KRW 32,500.00 | KRW 31,450.00 | KRW 32,000.00 | 276,720 |
| 2026-09-16 | KRW 32,850.00 | KRW 32,850.00 | KRW 30,900.00 | KRW 31,900.00 | 369,713 |
| 2026-09-15 | KRW 30,250.00 | KRW 32,500.00 | KRW 30,250.00 | KRW 32,450.00 | 651,181 |
| 2026-09-14 | KRW 30,550.00 | KRW 30,900.00 | KRW 30,200.00 | KRW 30,350.00 | 474,128 |
| 2026-09-11 | KRW 31,050.00 | KRW 32,000.00 | KRW 31,050.00 | KRW 31,450.00 | 371,080 |
| 2026-09-10 | KRW 31,250.00 | KRW 31,750.00 | KRW 30,300.00 | KRW 31,650.00 | 746,111 |
| 2026-09-09 | KRW 31,350.00 | KRW 32,200.00 | KRW 31,050.00 | KRW 31,500.00 | 438,770 |
| 2026-09-08 | KRW 32,950.00 | KRW 33,000.00 | KRW 31,650.00 | KRW 31,650.00 | 605,825 |
| 2026-09-07 | KRW 34,000.00 | KRW 34,750.00 | KRW 31,700.00 | KRW 32,950.00 | 674,170 |
| 2026-09-04 | KRW 33,150.00 | KRW 34,550.00 | KRW 33,100.00 | KRW 33,750.00 | 466,294 |
| 2026-09-03 | KRW 34,100.00 | KRW 34,300.00 | KRW 32,600.00 | KRW 32,800.00 | 587,011 |
| 2026-09-02 | KRW 33,250.00 | KRW 34,200.00 | KRW 32,650.00 | KRW 33,350.00 | 637,898 |
| 2026-09-01 | KRW 38,500.00 | KRW 38,800.00 | KRW 34,050.00 | KRW 34,050.00 | 1,978,375 |
| 2026-08-31 | KRW 35,350.00 | KRW 37,350.00 | KRW 34,600.00 | KRW 35,600.00 | 14,616,441 |
| 2026-08-28 | KRW 35,000.00 | KRW 36,050.00 | KRW 34,500.00 | KRW 36,000.00 | 461,285 |
| 2026-08-27 | KRW 36,250.00 | KRW 37,150.00 | KRW 35,200.00 | KRW 35,450.00 | 799,627 |
| 2026-08-26 | KRW 38,100.00 | KRW 38,700.00 | KRW 36,100.00 | KRW 36,500.00 | 1,016,815 |
| 2026-08-25 | KRW 37,600.00 | KRW 38,300.00 | KRW 36,350.00 | KRW 38,300.00 | 447,488 |
| 2026-08-24 | KRW 38,500.00 | KRW 39,600.00 | KRW 37,650.00 | KRW 37,850.00 | 538,404 |
| 2026-08-21 | KRW 39,250.00 | KRW 39,350.00 | KRW 37,550.00 | KRW 38,650.00 | 573,253 |
| 2026-08-20 | KRW 43,850.00 | KRW 44,600.00 | KRW 38,050.00 | KRW 39,900.00 | 1,695,039 |
| 2026-08-19 | KRW 42,150.00 | KRW 43,150.00 | KRW 40,450.00 | KRW 42,100.00 | 652,583 |
| 2026-08-18 | KRW 43,100.00 | KRW 45,200.00 | KRW 42,200.00 | KRW 43,150.00 | 828,624 |
| 2026-08-14 | KRW 42,500.00 | KRW 44,400.00 | KRW 41,800.00 | KRW 43,150.00 | 630,949 |
| 2026-08-13 | KRW 41,050.00 | KRW 42,800.00 | KRW 40,550.00 | KRW 42,750.00 | 681,871 |
| 2026-08-12 | KRW 41,750.00 | KRW 42,750.00 | KRW 40,700.00 | KRW 41,600.00 | 565,406 |
| 2026-08-11 | KRW 40,250.00 | KRW 42,250.00 | KRW 39,650.00 | KRW 41,950.00 | 884,663 |
| 2026-08-10 | KRW 37,300.00 | KRW 41,100.00 | KRW 37,100.00 | KRW 40,700.00 | 941,603 |
| 2026-08-07 | KRW 34,750.00 | KRW 37,700.00 | KRW 34,750.00 | KRW 37,300.00 | 814,505 |
| 2026-08-06 | KRW 34,950.00 | KRW 35,900.00 | KRW 33,950.00 | KRW 35,200.00 | 719,175 |
| 2026-08-05 | KRW 34,500.00 | KRW 36,450.00 | KRW 33,900.00 | KRW 34,900.00 | 1,033,308 |
| 2026-08-04 | KRW 31,100.00 | KRW 34,950.00 | KRW 31,100.00 | KRW 34,350.00 | 1,400,943 |
| 2026-08-03 | KRW 29,700.00 | KRW 32,100.00 | KRW 29,500.00 | KRW 30,900.00 | 884,319 |
| 2026-07-31 | KRW 30,300.00 | KRW 31,000.00 | KRW 29,700.00 | KRW 30,600.00 | 985,406 |
| 2026-07-30 | KRW 31,000.00 | KRW 32,200.00 | KRW 29,450.00 | KRW 29,950.00 | 951,971 |
| 2026-07-29 | KRW 30,150.00 | KRW 31,750.00 | KRW 28,550.00 | KRW 31,250.00 | 1,197,365 |
| 2026-07-28 | KRW 31,000.00 | KRW 31,150.00 | KRW 29,800.00 | KRW 30,400.00 | 574,078 |
| 2026-07-27 | KRW 31,100.00 | KRW 31,750.00 | KRW 30,500.00 | KRW 31,450.00 | 618,882 |
| 2026-07-24 | KRW 33,650.00 | KRW 35,500.00 | KRW 30,000.00 | KRW 31,300.00 | 2,103,382 |
| 2026-07-23 | KRW 28,400.00 | KRW 30,350.00 | KRW 28,400.00 | KRW 30,000.00 | 913,354 |
| 2026-07-22 | KRW 30,300.00 | KRW 30,600.00 | KRW 27,550.00 | KRW 28,300.00 | 1,750,586 |
| 2026-07-21 | KRW 31,900.00 | KRW 33,000.00 | KRW 29,550.00 | KRW 30,400.00 | 1,036,237 |
| 2026-07-20 | KRW 32,250.00 | KRW 34,100.00 | KRW 30,150.00 | KRW 30,550.00 | 1,282,210 |
| 2026-07-16 | KRW 40,400.00 | KRW 40,450.00 | KRW 34,900.00 | KRW 35,300.00 | 3,528,292 |
| 2026-07-15 | KRW 30,700.00 | KRW 34,700.00 | KRW 29,900.00 | KRW 34,700.00 | 1,051,756 |
| 2026-07-14 | KRW 25,250.00 | KRW 27,300.00 | KRW 24,150.00 | KRW 26,700.00 | 2,942,363 |
| 2026-07-13 | KRW 29,550.00 | KRW 30,500.00 | KRW 25,650.00 | KRW 25,650.00 | 4,620,515 |
| 2026-07-10 | KRW 36,600.00 | KRW 36,600.00 | KRW 36,600.00 | KRW 36,600.00 | 314,485 |
| 2026-07-09 | KRW 50,600.00 | KRW 54,900.00 | KRW 49,500.00 | KRW 52,200.00 | 1,206,969 |
| 2026-07-08 | KRW 51,700.00 | KRW 51,700.00 | KRW 49,400.00 | KRW 50,100.00 | 694,623 |
| 2026-07-07 | KRW 48,550.00 | KRW 51,700.00 | KRW 47,650.00 | KRW 51,700.00 | 978,756 |
| 2026-07-06 | KRW 48,650.00 | KRW 51,000.00 | KRW 47,950.00 | KRW 48,750.00 | 449,363 |
| 2026-07-03 | KRW 48,000.00 | KRW 48,750.00 | KRW 46,300.00 | KRW 48,350.00 | 473,716 |
| 2026-07-02 | KRW 49,000.00 | KRW 49,200.00 | KRW 47,150.00 | KRW 47,350.00 | 574,660 |
| 2026-07-01 | KRW 51,600.00 | KRW 52,500.00 | KRW 49,400.00 | KRW 50,200.00 | 571,293 |
| 2026-06-30 | KRW 50,300.00 | KRW 52,300.00 | KRW 49,650.00 | KRW 52,000.00 | 565,441 |
| 2026-06-29 | KRW 48,300.00 | KRW 51,200.00 | KRW 48,100.00 | KRW 51,000.00 | 717,110 |
| 2026-06-26 | KRW 49,100.00 | KRW 49,700.00 | KRW 46,800.00 | KRW 47,700.00 | 701,521 |
| 2026-06-25 | KRW 49,800.00 | KRW 51,500.00 | KRW 49,000.00 | KRW 49,000.00 | 573,986 |
| 2026-06-24 | KRW 48,750.00 | KRW 51,000.00 | KRW 47,500.00 | KRW 50,300.00 | 672,136 |
| 2026-06-23 | KRW 50,700.00 | KRW 53,500.00 | KRW 47,200.00 | KRW 47,500.00 | 957,135 |
| 2026-06-22 | KRW 48,100.00 | KRW 51,000.00 | KRW 47,300.00 | KRW 50,800.00 | 671,337 |
| 2026-06-19 | KRW 49,800.00 | KRW 50,500.00 | KRW 47,400.00 | KRW 48,100.00 | 762,240 |
| 2026-06-18 | KRW 50,800.00 | KRW 53,000.00 | KRW 50,000.00 | KRW 50,100.00 | 780,514 |
| 2026-06-17 | KRW 48,300.00 | KRW 51,800.00 | KRW 46,300.00 | KRW 50,800.00 | 1,032,365 |
| 2026-06-16 | KRW 44,800.00 | KRW 55,900.00 | KRW 42,250.00 | KRW 48,350.00 | 2,962,022 |
| 2026-06-15 | KRW 46,350.00 | KRW 47,600.00 | KRW 45,050.00 | KRW 45,500.00 | 620,264 |
| 2026-06-12 | KRW 48,350.00 | KRW 48,700.00 | KRW 46,000.00 | KRW 46,100.00 | 712,331 |
| 2026-06-11 | KRW 47,950.00 | KRW 49,200.00 | KRW 41,900.00 | KRW 47,400.00 | 1,877,935 |
| 2026-06-10 | KRW 48,500.00 | KRW 50,900.00 | KRW 47,250.00 | KRW 48,500.00 | 21 |
| 2026-06-09 | KRW 48,600.00 | KRW 51,600.00 | KRW 47,650.00 | KRW 48,700.00 | 906,209 |
| 2026-06-08 | KRW 50,000.00 | KRW 50,200.00 | KRW 47,550.00 | KRW 48,300.00 | 900,497 |
| 2026-06-05 | KRW 52,900.00 | KRW 53,000.00 | KRW 49,850.00 | KRW 50,600.00 | 806,277 |
| 2026-06-04 | KRW 52,300.00 | KRW 53,700.00 | KRW 50,400.00 | KRW 52,500.00 | 534,555 |
| 2026-06-02 | KRW 54,300.00 | KRW 54,600.00 | KRW 51,200.00 | KRW 52,100.00 | 822,902 |
| 2026-06-01 | KRW 53,100.00 | KRW 56,400.00 | KRW 50,600.00 | KRW 55,500.00 | 1,126,961 |
| 2026-05-29 | KRW 50,700.00 | KRW 50,900.00 | KRW 49,500.00 | KRW 50,800.00 | 1,578,915 |
| 2026-05-28 | KRW 51,800.00 | KRW 52,300.00 | KRW 49,550.00 | KRW 50,500.00 | 507,850 |
| 2026-05-27 | KRW 52,300.00 | KRW 53,500.00 | KRW 50,900.00 | KRW 51,000.00 | 651,552 |
| 2026-05-26 | KRW 52,400.00 | KRW 55,300.00 | KRW 52,200.00 | KRW 52,400.00 | 669,798 |
| 2026-05-22 | KRW 48,000.00 | KRW 53,200.00 | KRW 47,600.00 | KRW 50,900.00 | 961,216 |
| 2026-05-21 | KRW 48,050.00 | KRW 50,200.00 | KRW 46,700.00 | KRW 46,800.00 | 665,177 |
| 2026-05-20 | KRW 48,550.00 | KRW 49,100.00 | KRW 46,500.00 | KRW 47,600.00 | 631,066 |
| 2026-05-19 | KRW 51,200.00 | KRW 52,100.00 | KRW 48,050.00 | KRW 49,500.00 | 699,434 |
| 2026-05-18 | KRW 51,000.00 | KRW 51,100.00 | KRW 48,675.00 | KRW 50,300.00 | 641,248 |
| 2026-05-15 | KRW 54,400.00 | KRW 54,500.00 | KRW 50,800.00 | KRW 51,900.00 | 750,575 |
| 2026-05-14 | KRW 51,600.00 | KRW 53,900.00 | KRW 51,000.00 | KRW 53,200.00 | 774,589 |
| 2026-05-13 | KRW 58,600.00 | KRW 58,900.00 | KRW 53,300.00 | KRW 53,500.00 | 1,002,076 |
| 2026-05-12 | KRW 56,000.00 | KRW 58,900.00 | KRW 55,200.00 | KRW 56,600.00 | 921,598 |
| 2026-05-11 | KRW 57,100.00 | KRW 58,500.00 | KRW 55,800.00 | KRW 56,500.00 | 760,172 |
| 2026-05-08 | KRW 59,500.00 | KRW 60,100.00 | KRW 57,500.00 | KRW 58,200.00 | 540,832 |
| 2026-05-07 | KRW 61,800.00 | KRW 62,800.00 | KRW 59,500.00 | KRW 59,500.00 | 599,341 |
| 2026-05-06 | KRW 61,500.00 | KRW 63,600.00 | KRW 60,500.00 | KRW 61,700.00 | 597,668 |
| 2026-05-04 | KRW 61,200.00 | KRW 62,500.00 | KRW 59,800.00 | KRW 60,900.00 | 437,693 |
| 2026-04-30 | KRW 62,200.00 | KRW 62,900.00 | KRW 60,800.00 | KRW 60,800.00 | 418,522 |
| 2026-04-29 | KRW 62,600.00 | KRW 63,900.00 | KRW 62,500.00 | KRW 63,000.00 | 310,872 |
| 2026-04-28 | KRW 62,000.00 | KRW 63,700.00 | KRW 61,700.00 | KRW 62,900.00 | 525,102 |
| 2026-04-27 | KRW 60,600.00 | KRW 62,900.00 | KRW 60,500.00 | KRW 61,900.00 | 536,030 |
| 2026-04-24 | KRW 59,200.00 | KRW 60,800.00 | KRW 58,800.00 | KRW 60,200.00 | 295,667 |
| 2026-04-23 | KRW 61,100.00 | KRW 61,200.00 | KRW 59,100.00 | KRW 59,900.00 | 532,950 |
| 2026-04-22 | KRW 61,500.00 | KRW 61,900.00 | KRW 59,100.00 | KRW 60,600.00 | 685,507 |
| 2026-04-21 | KRW 63,000.00 | KRW 64,500.00 | KRW 62,000.00 | KRW 62,400.00 | 505,216 |
| 2026-04-20 | KRW 64,200.00 | KRW 64,500.00 | KRW 62,300.00 | KRW 63,200.00 | 546,491 |
| 2026-04-17 | KRW 63,700.00 | KRW 64,300.00 | KRW 60,700.00 | KRW 62,700.00 | 867,341 |
| 2026-04-16 | KRW 68,100.00 | KRW 68,200.00 | KRW 62,200.00 | KRW 63,700.00 | 1,488,160 |
| 2026-04-15 | KRW 64,000.00 | KRW 68,500.00 | KRW 61,000.00 | KRW 68,200.00 | 1,910,866 |
| 2026-04-14 | KRW 59,300.00 | KRW 63,900.00 | KRW 59,100.00 | KRW 62,700.00 | 1,720,210 |
| 2026-04-13 | KRW 55,800.00 | KRW 58,700.00 | KRW 55,700.00 | KRW 58,300.00 | 781,583 |
| 2026-04-10 | KRW 56,200.00 | KRW 57,000.00 | KRW 55,200.00 | KRW 56,800.00 | 639,164 |
| 2026-04-09 | KRW 54,600.00 | KRW 56,800.00 | KRW 54,200.00 | KRW 55,900.00 | 934,011 |
| 2026-04-08 | KRW 54,600.00 | KRW 56,600.00 | KRW 53,300.00 | KRW 54,900.00 | 1,622,701 |
| 2026-04-07 | KRW 51,300.00 | KRW 54,000.00 | KRW 51,200.00 | KRW 52,200.00 | 671,708 |
| 2026-04-06 | KRW 50,800.00 | KRW 51,700.00 | KRW 50,500.00 | KRW 51,100.00 | 381,559 |
| 2026-04-03 | KRW 51,600.00 | KRW 52,200.00 | KRW 50,700.00 | KRW 51,100.00 | 321,569 |
| 2026-04-02 | KRW 53,200.00 | KRW 53,700.00 | KRW 50,400.00 | KRW 51,000.00 | 778,552 |
| 2026-04-01 | KRW 52,400.00 | KRW 53,800.00 | KRW 51,900.00 | KRW 53,500.00 | 562,699 |
| 2026-03-31 | KRW 52,100.00 | KRW 52,800.00 | KRW 50,500.00 | KRW 50,600.00 | 736,441 |
| 2026-03-30 | KRW 56,600.00 | KRW 56,600.00 | KRW 52,600.00 | KRW 53,500.00 | 1,143,717 |
| 2026-03-27 | KRW 49,150.00 | KRW 53,500.00 | KRW 49,150.00 | KRW 53,300.00 | 1,016,668 |
| 2026-03-26 | KRW 51,200.00 | KRW 51,700.00 | KRW 49,900.00 | KRW 49,950.00 | 430,706 |
| 2026-03-25 | KRW 50,100.00 | KRW 51,200.00 | KRW 50,000.00 | KRW 51,200.00 | 373,272 |
| 2026-03-24 | KRW 50,000.00 | KRW 50,800.00 | KRW 49,500.00 | KRW 50,000.00 | 433,158 |
| 2026-03-23 | KRW 50,300.00 | KRW 50,300.00 | KRW 48,450.00 | KRW 48,750.00 | 578,712 |
| 2026-03-20 | KRW 50,600.00 | KRW 51,800.00 | KRW 50,400.00 | KRW 51,700.00 | 609,319 |
| 2026-03-19 | KRW 50,100.00 | KRW 51,800.00 | KRW 50,100.00 | KRW 50,400.00 | 522,288 |
| 2026-03-18 | KRW 51,200.00 | KRW 51,400.00 | KRW 50,100.00 | KRW 51,300.00 | 586,469 |
| 2026-03-17 | KRW 49,350.00 | KRW 51,900.00 | KRW 49,150.00 | KRW 50,700.00 | 744,965 |
| 2026-03-16 | KRW 48,450.00 | KRW 49,950.00 | KRW 48,200.00 | KRW 48,750.00 | 443,078 |
| 2026-03-13 | KRW 48,100.00 | KRW 49,450.00 | KRW 48,000.00 | KRW 48,300.00 | 526,715 |
| 2026-03-12 | KRW 48,650.00 | KRW 49,350.00 | KRW 48,150.00 | KRW 49,000.00 | 778,761 |
| 2026-03-11 | KRW 50,700.00 | KRW 50,800.00 | KRW 48,550.00 | KRW 48,600.00 | 775,243 |
| 2026-03-10 | KRW 51,200.00 | KRW 51,400.00 | KRW 50,100.00 | KRW 50,400.00 | 666,980 |
| 2026-03-09 | KRW 48,500.00 | KRW 49,500.00 | KRW 47,600.00 | KRW 49,450.00 | 841,882 |
| 2026-03-06 | KRW 49,750.00 | KRW 52,500.00 | KRW 49,000.00 | KRW 50,800.00 | 917,404 |
| 2026-03-05 | KRW 49,050.00 | KRW 52,700.00 | KRW 48,000.00 | KRW 50,600.00 | 1,518,697 |
| 2026-03-04 | KRW 51,500.00 | KRW 53,500.00 | KRW 45,550.00 | KRW 45,700.00 | 1,792,284 |
| 2026-03-03 | KRW 51,400.00 | KRW 57,400.00 | KRW 49,500.00 | KRW 54,100.00 | 3,219,912 |
| 2026-02-27 | KRW 51,100.00 | KRW 51,900.00 | KRW 50,800.00 | KRW 51,800.00 | 1,365,130 |
| 2026-02-26 | KRW 52,300.00 | KRW 52,600.00 | KRW 51,000.00 | KRW 51,900.00 | 858,635 |
| 2026-02-25 | KRW 52,500.00 | KRW 52,600.00 | KRW 51,700.00 | KRW 52,000.00 | 489,434 |
| 2026-02-24 | KRW 52,400.00 | KRW 53,400.00 | KRW 52,000.00 | KRW 52,600.00 | 458,967 |
| 2026-02-23 | KRW 53,500.00 | KRW 54,400.00 | KRW 52,100.00 | KRW 52,500.00 | 680,836 |
| 2026-02-20 | KRW 53,500.00 | KRW 54,400.00 | KRW 53,000.00 | KRW 53,500.00 | 403,158 |
| 2026-02-19 | KRW 51,600.00 | KRW 54,400.00 | KRW 51,300.00 | KRW 54,000.00 | 1,036,500 |
| 2026-02-13 | KRW 51,800.00 | KRW 51,900.00 | KRW 50,900.00 | KRW 51,100.00 | 638,690 |
| 2026-02-12 | KRW 52,300.00 | KRW 52,800.00 | KRW 51,400.00 | KRW 52,200.00 | 1,092,020 |
| 2026-02-11 | KRW 52,600.00 | KRW 53,900.00 | KRW 52,300.00 | KRW 52,400.00 | 586,238 |
| 2026-02-10 | KRW 52,700.00 | KRW 54,000.00 | KRW 52,100.00 | KRW 52,100.00 | 565,504 |
| 2026-02-09 | KRW 51,700.00 | KRW 53,200.00 | KRW 51,200.00 | KRW 52,700.00 | 791,931 |
| 2026-02-06 | KRW 50,600.00 | KRW 51,800.00 | KRW 50,000.00 | KRW 50,700.00 | 904,440 |
| 2026-02-05 | KRW 54,600.00 | KRW 55,500.00 | KRW 52,100.00 | KRW 52,300.00 | 959,372 |
| 2026-02-04 | KRW 55,800.00 | KRW 56,400.00 | KRW 54,600.00 | KRW 55,000.00 | 791,799 |
| 2026-02-03 | KRW 56,100.00 | KRW 56,800.00 | KRW 54,900.00 | KRW 56,100.00 | 1,039,787 |
| 2026-02-02 | KRW 57,200.00 | KRW 57,400.00 | KRW 53,400.00 | KRW 54,200.00 | 1,560,837 |
| 2026-01-30 | KRW 58,200.00 | KRW 59,700.00 | KRW 55,500.00 | KRW 55,500.00 | 3,518,549 |
| 2026-01-29 | KRW 66,500.00 | KRW 68,200.00 | KRW 63,200.00 | KRW 65,300.00 | 2,295,387 |
| 2026-01-28 | KRW 66,300.00 | KRW 69,200.00 | KRW 63,600.00 | KRW 67,200.00 | 2,855,607 |
| 2026-01-27 | KRW 62,300.00 | KRW 66,500.00 | KRW 62,000.00 | KRW 66,300.00 | 2,226,194 |
| 2026-01-26 | KRW 62,500.00 | KRW 64,000.00 | KRW 58,200.00 | KRW 63,100.00 | 3,777,532 |
| 2026-01-23 | KRW 52,700.00 | KRW 57,600.00 | KRW 52,400.00 | KRW 57,300.00 | 2,142,675 |
| 2026-01-22 | KRW 50,400.00 | KRW 53,800.00 | KRW 50,400.00 | KRW 53,200.00 | 934,849 |
| 2026-01-21 | KRW 51,300.00 | KRW 51,500.00 | KRW 49,900.00 | KRW 50,200.00 | 788,379 |
| 2026-01-20 | KRW 51,500.00 | KRW 53,200.00 | KRW 51,200.00 | KRW 52,100.00 | 661,528 |
| 2026-01-19 | KRW 51,500.00 | KRW 51,800.00 | KRW 50,500.00 | KRW 51,600.00 | 514,672 |
| 2026-01-16 | KRW 52,300.00 | KRW 52,700.00 | KRW 51,600.00 | KRW 52,600.00 | 612,413 |
| 2026-01-15 | KRW 51,900.00 | KRW 54,100.00 | KRW 51,600.00 | KRW 53,300.00 | 548,104 |
| 2026-01-14 | KRW 52,900.00 | KRW 53,000.00 | KRW 51,400.00 | KRW 52,500.00 | 466,968 |
| 2026-01-13 | KRW 54,500.00 | KRW 55,000.00 | KRW 51,900.00 | KRW 52,000.00 | 756,393 |
| 2026-01-12 | KRW 53,100.00 | KRW 55,000.00 | KRW 52,200.00 | KRW 54,500.00 | 979,386 |
| 2026-01-09 | KRW 50,300.00 | KRW 50,700.00 | KRW 49,600.00 | KRW 50,600.00 | 458,541 |
| 2026-01-08 | KRW 53,500.00 | KRW 53,900.00 | KRW 51,000.00 | KRW 51,000.00 | 895,219 |
| 2026-01-07 | KRW 53,700.00 | KRW 54,400.00 | KRW 53,200.00 | KRW 54,300.00 | 573,443 |
| 2026-01-06 | KRW 54,800.00 | KRW 56,000.00 | KRW 53,500.00 | KRW 54,600.00 | 797,065 |
| 2026-01-05 | KRW 53,800.00 | KRW 54,200.00 | KRW 52,100.00 | KRW 53,900.00 | 854,905 |
| 2026-01-02 | KRW 51,600.00 | KRW 54,600.00 | KRW 51,600.00 | KRW 52,900.00 | 1,058,344 |
| 2025-12-30 | KRW 48,250.00 | KRW 52,800.00 | KRW 48,200.00 | KRW 50,800.00 | 1,676,330 |
| 2025-12-29 | KRW 46,300.00 | KRW 49,200.00 | KRW 45,900.00 | KRW 49,050.00 | 694,496 |
| 2025-12-26 | KRW 46,500.00 | KRW 47,100.00 | KRW 45,950.00 | KRW 46,050.00 | 475,754 |
| 2025-12-24 | KRW 46,200.00 | KRW 46,800.00 | KRW 45,950.00 | KRW 46,550.00 | 310,958 |
| 2025-12-23 | KRW 46,700.00 | KRW 46,950.00 | KRW 46,000.00 | KRW 46,600.00 | 321,584 |
| 2025-12-22 | KRW 46,600.00 | KRW 46,650.00 | KRW 46,000.00 | KRW 46,350.00 | 273,302 |
| 2025-12-19 | KRW 46,150.00 | KRW 46,600.00 | KRW 45,350.00 | KRW 46,350.00 | 414,736 |
| 2025-12-18 | KRW 46,450.00 | KRW 46,500.00 | KRW 45,450.00 | KRW 46,000.00 | 246,097 |
| 2025-12-17 | KRW 46,150.00 | KRW 46,550.00 | KRW 45,900.00 | KRW 46,450.00 | 247,862 |
| 2025-12-16 | KRW 47,150.00 | KRW 47,550.00 | KRW 46,100.00 | KRW 46,150.00 | 377,397 |
| 2025-12-15 | KRW 47,500.00 | KRW 47,750.00 | KRW 46,950.00 | KRW 47,050.00 | 377,930 |
| 2025-12-12 | KRW 48,450.00 | KRW 48,750.00 | KRW 47,750.00 | KRW 48,100.00 | 295,382 |
| 2025-12-11 | KRW 48,850.00 | KRW 49,000.00 | KRW 48,100.00 | KRW 48,300.00 | 578,133 |
| 2025-12-10 | KRW 48,900.00 | KRW 49,000.00 | KRW 48,200.00 | KRW 49,000.00 | 264,628 |
| 2025-12-09 | KRW 49,100.00 | KRW 49,750.00 | KRW 48,850.00 | KRW 49,350.00 | 244,293 |
| 2025-12-08 | KRW 49,450.00 | KRW 49,700.00 | KRW 48,600.00 | KRW 49,600.00 | 334,844 |
| 2025-12-05 | KRW 48,450.00 | KRW 49,950.00 | KRW 47,650.00 | KRW 49,100.00 | 514,591 |
| 2025-12-04 | KRW 49,050.00 | KRW 49,100.00 | KRW 47,700.00 | KRW 48,300.00 | 410,040 |
| 2025-12-03 | KRW 50,000.00 | KRW 50,200.00 | KRW 48,500.00 | KRW 48,600.00 | 533,605 |
| 2025-12-02 | KRW 49,550.00 | KRW 50,900.00 | KRW 49,100.00 | KRW 50,700.00 | 559,566 |
| 2025-12-01 | KRW 47,350.00 | KRW 49,500.00 | KRW 47,350.00 | KRW 48,550.00 | 568,873 |
| 2025-11-28 | KRW 46,700.00 | KRW 47,200.00 | KRW 46,150.00 | KRW 46,900.00 | 443,852 |
| 2025-11-27 | KRW 47,150.00 | KRW 47,200.00 | KRW 46,200.00 | KRW 46,250.00 | 206,554 |
| 2025-11-26 | KRW 46,350.00 | KRW 47,400.00 | KRW 45,800.00 | KRW 46,650.00 | 365,226 |
| 2025-11-25 | KRW 44,800.00 | KRW 46,150.00 | KRW 44,450.00 | KRW 45,800.00 | 365,713 |
| 2025-11-24 | KRW 45,450.00 | KRW 45,800.00 | KRW 44,100.00 | KRW 44,150.00 | 550,888 |
| 2025-11-21 | KRW 44,750.00 | KRW 45,600.00 | KRW 44,350.00 | KRW 44,900.00 | 402,467 |
| 2025-11-20 | KRW 46,950.00 | KRW 47,600.00 | KRW 46,200.00 | KRW 46,350.00 | 371,039 |
| 2025-11-19 | KRW 47,150.00 | KRW 47,650.00 | KRW 45,900.00 | KRW 46,300.00 | 449,151 |
| 2025-11-18 | KRW 48,900.00 | KRW 49,100.00 | KRW 47,600.00 | KRW 47,600.00 | 474,504 |
| 2025-11-17 | KRW 49,800.00 | KRW 49,800.00 | KRW 48,200.00 | KRW 49,600.00 | 394,124 |
| 2025-11-14 | KRW 50,000.00 | KRW 52,500.00 | KRW 49,300.00 | KRW 49,400.00 | 627,875 |
| 2025-11-13 | KRW 50,400.00 | KRW 51,600.00 | KRW 49,550.00 | KRW 50,700.00 | 560,714 |
| 2025-11-12 | KRW 49,500.00 | KRW 51,300.00 | KRW 49,050.00 | KRW 50,400.00 | 651,932 |
| 2025-11-11 | KRW 48,950.00 | KRW 50,100.00 | KRW 47,750.00 | KRW 48,900.00 | 599,426 |
| 2025-11-10 | KRW 51,500.00 | KRW 51,500.00 | KRW 48,700.00 | KRW 48,950.00 | 716,378 |
| 2025-11-07 | KRW 48,850.00 | KRW 50,800.00 | KRW 47,000.00 | KRW 47,600.00 | 942,450 |
| 2025-11-06 | KRW 55,000.00 | KRW 55,000.00 | KRW 50,400.00 | KRW 50,500.00 | 1,265,134 |
| 2025-11-05 | KRW 56,600.00 | KRW 56,700.00 | KRW 53,000.00 | KRW 54,400.00 | 1,510,205 |
| 2025-11-04 | KRW 55,800.00 | KRW 58,700.00 | KRW 52,700.00 | KRW 53,600.00 | 4,508,584 |
| 2025-11-03 | KRW 49,100.00 | KRW 49,250.00 | KRW 46,300.00 | KRW 47,150.00 | 729,057 |
| 2025-10-31 | KRW 49,450.00 | KRW 49,550.00 | KRW 48,050.00 | KRW 48,600.00 | 497,800 |
| 2025-10-30 | KRW 48,400.00 | KRW 51,400.00 | KRW 48,400.00 | KRW 49,000.00 | 1,011,454 |
| 2025-10-29 | KRW 48,800.00 | KRW 49,700.00 | KRW 47,250.00 | KRW 48,050.00 | 680,029 |
| 2025-10-28 | KRW 46,550.00 | KRW 47,700.00 | KRW 45,750.00 | KRW 47,650.00 | 693,896 |
| 2025-10-27 | KRW 46,500.00 | KRW 46,750.00 | KRW 44,750.00 | KRW 46,200.00 | 637,210 |
| 2025-10-24 | KRW 44,550.00 | KRW 46,250.00 | KRW 44,150.00 | KRW 45,550.00 | 628,317 |
| 2025-10-23 | KRW 45,000.00 | KRW 45,450.00 | KRW 43,950.00 | KRW 44,350.00 | 511,236 |
| 2025-10-22 | KRW 45,100.00 | KRW 45,500.00 | KRW 43,900.00 | KRW 44,200.00 | 754,054 |
| 2025-10-21 | KRW 42,750.00 | KRW 46,800.00 | KRW 42,300.00 | KRW 45,800.00 | 3,225,394 |
| 2025-10-20 | KRW 42,250.00 | KRW 42,300.00 | KRW 39,800.00 | KRW 41,200.00 | 981,277 |
| 2025-10-17 | KRW 39,100.00 | KRW 41,250.00 | KRW 39,000.00 | KRW 39,800.00 | 648,065 |
| 2025-10-16 | KRW 38,750.00 | KRW 40,050.00 | KRW 38,600.00 | KRW 39,800.00 | 596,107 |
| 2025-10-15 | KRW 38,300.00 | KRW 38,900.00 | KRW 37,500.00 | KRW 38,550.00 | 394,682 |
| 2025-10-14 | KRW 39,000.00 | KRW 39,100.00 | KRW 38,000.00 | KRW 38,050.00 | 425,241 |
| 2025-10-13 | KRW 36,850.00 | KRW 40,400.00 | KRW 36,150.00 | KRW 39,350.00 | 965,177 |
| 2025-10-10 | KRW 37,950.00 | KRW 38,100.00 | KRW 36,800.00 | KRW 37,000.00 | 417,257 |