SFA Semicon Co., Ltd. (036540) Price History
Daily open, high, low, close and volume for SFA Semicon Co., Ltd. (036540) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 11,400.00 | KRW 11,870.00 | KRW 11,320.00 | KRW 11,580.00 | 5,204,213 |
| 2026-10-07 | KRW 11,620.00 | KRW 11,650.00 | KRW 11,100.00 | KRW 11,340.00 | 4,278,435 |
| 2026-10-06 | KRW 11,490.00 | KRW 12,370.00 | KRW 11,370.00 | KRW 11,730.00 | 10,162,577 |
| 2026-10-02 | KRW 11,000.00 | KRW 11,750.00 | KRW 10,880.00 | KRW 11,370.00 | 6,949,617 |
| 2026-10-01 | KRW 10,780.00 | KRW 11,850.00 | KRW 10,650.00 | KRW 11,000.00 | 14,464,924 |
| 2026-09-30 | KRW 10,680.00 | KRW 10,970.00 | KRW 10,470.00 | KRW 10,780.00 | 5,135,701 |
| 2026-09-29 | KRW 10,450.00 | KRW 10,770.00 | KRW 10,320.00 | KRW 10,550.00 | 4,075,063 |
| 2026-09-28 | KRW 10,470.00 | KRW 10,680.00 | KRW 10,350.00 | KRW 10,570.00 | 3,882,888 |
| 2026-09-23 | KRW 10,710.00 | KRW 10,900.00 | KRW 10,260.00 | KRW 10,570.00 | 6,183,347 |
| 2026-09-22 | KRW 10,730.00 | KRW 11,160.00 | KRW 10,300.00 | KRW 10,620.00 | 15,069,092 |
| 2026-09-21 | KRW 9,050.00 | KRW 11,080.00 | KRW 9,010.00 | KRW 10,550.00 | 27,724,880 |
| 2026-09-18 | KRW 8,780.00 | KRW 9,090.00 | KRW 8,750.00 | KRW 9,020.00 | 4,928,002 |
| 2026-09-17 | KRW 8,970.00 | KRW 9,110.00 | KRW 8,560.00 | KRW 8,650.00 | 4,052,496 |
| 2026-09-16 | KRW 8,470.00 | KRW 8,990.00 | KRW 8,150.00 | KRW 8,920.00 | 8,402,346 |
| 2026-09-15 | KRW 7,460.00 | KRW 9,060.00 | KRW 7,400.00 | KRW 8,600.00 | 17,692,195 |
| 2026-09-14 | KRW 6,850.00 | KRW 7,790.00 | KRW 6,820.00 | KRW 7,530.00 | 6,972,922 |
| 2026-09-11 | KRW 6,900.00 | KRW 7,180.00 | KRW 6,820.00 | KRW 7,040.00 | 2,709,910 |
| 2026-09-10 | KRW 6,600.00 | KRW 7,160.00 | KRW 6,600.00 | KRW 7,110.00 | 12,476,731 |
| 2026-09-09 | KRW 6,040.00 | KRW 6,830.00 | KRW 6,010.00 | KRW 6,630.00 | 6,474,561 |
| 2026-09-08 | KRW 5,990.00 | KRW 6,320.00 | KRW 5,720.00 | KRW 6,040.00 | 3,887,790 |
| 2026-09-07 | KRW 5,780.00 | KRW 6,130.00 | KRW 5,730.00 | KRW 6,010.00 | 3,150,360 |
| 2026-09-04 | KRW 5,640.00 | KRW 5,720.00 | KRW 5,500.00 | KRW 5,610.00 | 1,194,742 |
| 2026-09-03 | KRW 5,930.00 | KRW 5,960.00 | KRW 5,570.00 | KRW 5,620.00 | 1,242,870 |
| 2026-09-02 | KRW 5,660.00 | KRW 5,980.00 | KRW 5,650.00 | KRW 5,800.00 | 1,564,571 |
| 2026-09-01 | KRW 5,790.00 | KRW 6,050.00 | KRW 5,650.00 | KRW 5,860.00 | 2,141,642 |
| 2026-08-31 | KRW 5,450.00 | KRW 5,720.00 | KRW 5,380.00 | KRW 5,700.00 | 1,118,814 |
| 2026-08-28 | KRW 5,670.00 | KRW 5,780.00 | KRW 5,540.00 | KRW 5,610.00 | 1,086,217 |
| 2026-08-27 | KRW 5,750.00 | KRW 5,910.00 | KRW 5,640.00 | KRW 5,780.00 | 914,237 |
| 2026-08-26 | KRW 5,810.00 | KRW 5,870.00 | KRW 5,570.00 | KRW 5,680.00 | 884,038 |
| 2026-08-25 | KRW 5,300.00 | KRW 5,810.00 | KRW 5,130.00 | KRW 5,810.00 | 1,285,082 |
| 2026-08-24 | KRW 5,560.00 | KRW 5,720.00 | KRW 5,375.00 | KRW 5,390.00 | 937,583 |
| 2026-08-21 | KRW 5,890.00 | KRW 5,930.00 | KRW 5,520.00 | KRW 5,560.00 | 1,331,379 |
| 2026-08-20 | KRW 5,820.00 | KRW 6,120.00 | KRW 5,770.00 | KRW 6,060.00 | 1,983,716 |
| 2026-08-19 | KRW 5,750.00 | KRW 6,020.00 | KRW 5,650.00 | KRW 5,720.00 | 1,303,101 |
| 2026-08-18 | KRW 6,090.00 | KRW 6,480.00 | KRW 5,950.00 | KRW 5,990.00 | 2,589,919 |
| 2026-08-14 | KRW 6,300.00 | KRW 6,320.00 | KRW 5,920.00 | KRW 6,040.00 | 1,469,831 |
| 2026-08-13 | KRW 6,240.00 | KRW 6,350.00 | KRW 6,070.00 | KRW 6,230.00 | 2,199,624 |
| 2026-08-12 | KRW 6,170.00 | KRW 6,210.00 | KRW 5,810.00 | KRW 6,150.00 | 2,895,484 |
| 2026-08-11 | KRW 5,550.00 | KRW 6,430.00 | KRW 5,530.00 | KRW 6,180.00 | 6,739,134 |
| 2026-08-10 | KRW 5,040.00 | KRW 5,590.00 | KRW 5,000.00 | KRW 5,540.00 | 2,172,818 |
| 2026-08-07 | KRW 5,190.00 | KRW 5,310.00 | KRW 4,920.00 | KRW 4,995.00 | 1,006,718 |
| 2026-08-06 | KRW 5,160.00 | KRW 5,300.00 | KRW 5,010.00 | KRW 5,120.00 | 1,126,844 |
| 2026-08-05 | KRW 5,330.00 | KRW 5,340.00 | KRW 5,110.00 | KRW 5,240.00 | 1,347,406 |
| 2026-08-04 | KRW 4,890.00 | KRW 5,110.00 | KRW 4,800.00 | KRW 5,030.00 | 1,387,213 |
| 2026-08-03 | KRW 4,815.00 | KRW 5,050.00 | KRW 4,630.00 | KRW 4,825.00 | 1,380,718 |
| 2026-07-31 | KRW 4,300.00 | KRW 4,950.00 | KRW 4,275.00 | KRW 4,870.00 | 4,262,036 |
| 2026-07-30 | KRW 3,765.00 | KRW 4,205.00 | KRW 3,765.00 | KRW 3,885.00 | 1,848,605 |
| 2026-07-29 | KRW 4,535.00 | KRW 4,685.00 | KRW 3,735.00 | KRW 4,030.00 | 2,664,200 |
| 2026-07-28 | KRW 4,980.00 | KRW 5,020.00 | KRW 4,465.00 | KRW 4,520.00 | 1,892,987 |
| 2026-07-27 | KRW 5,210.00 | KRW 5,410.00 | KRW 5,100.00 | KRW 5,280.00 | 1,393,330 |
| 2026-07-24 | KRW 5,520.00 | KRW 5,520.00 | KRW 5,100.00 | KRW 5,100.00 | 1,432,582 |
| 2026-07-23 | KRW 5,530.00 | KRW 5,750.00 | KRW 5,320.00 | KRW 5,520.00 | 1,859,731 |
| 2026-07-22 | KRW 5,700.00 | KRW 5,830.00 | KRW 5,470.00 | KRW 5,470.00 | 2,424,786 |
| 2026-07-21 | KRW 5,560.00 | KRW 5,600.00 | KRW 5,160.00 | KRW 5,540.00 | 2,579,009 |
| 2026-07-20 | KRW 5,380.00 | KRW 5,870.00 | KRW 5,320.00 | KRW 5,610.00 | 3,964,088 |
| 2026-07-16 | KRW 5,850.00 | KRW 5,850.00 | KRW 5,310.00 | KRW 5,620.00 | 3,601,519 |
| 2026-07-15 | KRW 5,500.00 | KRW 6,480.00 | KRW 5,470.00 | KRW 6,050.00 | 10,631,025 |
| 2026-07-14 | KRW 5,100.00 | KRW 5,450.00 | KRW 5,010.00 | KRW 5,300.00 | 2,886,910 |
| 2026-07-13 | KRW 5,370.00 | KRW 5,480.00 | KRW 5,020.00 | KRW 5,120.00 | 3,409,380 |
| 2026-07-10 | KRW 5,150.00 | KRW 5,480.00 | KRW 5,070.00 | KRW 5,350.00 | 1,487,645 |
| 2026-07-09 | KRW 5,030.00 | KRW 5,330.00 | KRW 4,870.00 | KRW 4,985.00 | 2,086,011 |
| 2026-07-08 | KRW 4,900.00 | KRW 5,390.00 | KRW 4,800.00 | KRW 5,000.00 | 2,540,416 |
| 2026-07-07 | KRW 5,200.00 | KRW 5,510.00 | KRW 4,965.00 | KRW 5,100.00 | 1,877,151 |
| 2026-07-06 | KRW 5,370.00 | KRW 5,460.00 | KRW 5,080.00 | KRW 5,240.00 | 1,465,561 |
| 2026-07-03 | KRW 5,150.00 | KRW 5,430.00 | KRW 4,800.00 | KRW 5,400.00 | 2,516,609 |
| 2026-07-02 | KRW 5,680.00 | KRW 5,680.00 | KRW 5,090.00 | KRW 5,130.00 | 2,094,994 |
| 2026-07-01 | KRW 5,930.00 | KRW 6,270.00 | KRW 5,790.00 | KRW 5,890.00 | 2,221,788 |
| 2026-06-30 | KRW 6,130.00 | KRW 6,200.00 | KRW 5,850.00 | KRW 5,910.00 | 1,279,091 |
| 2026-06-29 | KRW 5,750.00 | KRW 6,130.00 | KRW 5,680.00 | KRW 6,090.00 | 1,784,589 |
| 2026-06-26 | KRW 6,000.00 | KRW 6,090.00 | KRW 5,620.00 | KRW 5,750.00 | 2,124,571 |
| 2026-06-25 | KRW 6,340.00 | KRW 6,440.00 | KRW 6,000.00 | KRW 6,050.00 | 1,920,919 |
| 2026-06-24 | KRW 6,190.00 | KRW 6,450.00 | KRW 5,960.00 | KRW 6,150.00 | 2,461,057 |
| 2026-06-23 | KRW 7,060.00 | KRW 7,060.00 | KRW 6,110.00 | KRW 6,180.00 | 2,478,554 |
| 2026-06-22 | KRW 6,610.00 | KRW 7,190.00 | KRW 6,610.00 | KRW 7,050.00 | 2,047,258 |
| 2026-06-19 | KRW 7,320.00 | KRW 7,330.00 | KRW 6,610.00 | KRW 6,800.00 | 2,299,886 |
| 2026-06-18 | KRW 7,310.00 | KRW 7,410.00 | KRW 6,960.00 | KRW 7,200.00 | 1,974,563 |
| 2026-06-17 | KRW 7,090.00 | KRW 7,560.00 | KRW 7,050.00 | KRW 7,330.00 | 2,212,697 |
| 2026-06-16 | KRW 7,400.00 | KRW 7,480.00 | KRW 7,150.00 | KRW 7,200.00 | 1,821,718 |
| 2026-06-15 | KRW 7,460.00 | KRW 7,680.00 | KRW 7,200.00 | KRW 7,370.00 | 2,739,418 |
| 2026-06-12 | KRW 7,400.00 | KRW 7,590.00 | KRW 7,160.00 | KRW 7,260.00 | 4,991,127 |
| 2026-06-11 | KRW 6,540.00 | KRW 7,140.00 | KRW 6,510.00 | KRW 6,910.00 | 3,322,451 |
| 2026-06-10 | KRW 6,920.00 | KRW 7,300.00 | KRW 6,620.00 | KRW 6,780.00 | 3,080 |
| 2026-06-09 | KRW 6,660.00 | KRW 7,160.00 | KRW 6,600.00 | KRW 7,080.00 | 3,052,589 |
| 2026-06-08 | KRW 6,560.00 | KRW 6,910.00 | KRW 6,380.00 | KRW 6,400.00 | 2,899,828 |
| 2026-06-05 | KRW 7,600.00 | KRW 7,600.00 | KRW 7,050.00 | KRW 7,180.00 | 2,930,190 |
| 2026-06-04 | KRW 7,620.00 | KRW 8,280.00 | KRW 7,590.00 | KRW 7,890.00 | 5,480,212 |
| 2026-06-02 | KRW 7,930.00 | KRW 7,940.00 | KRW 7,160.00 | KRW 7,600.00 | 5,695,088 |
| 2026-06-01 | KRW 8,200.00 | KRW 8,390.00 | KRW 7,830.00 | KRW 7,930.00 | 5,859,042 |
| 2026-05-29 | KRW 9,140.00 | KRW 9,150.00 | KRW 8,220.00 | KRW 8,320.00 | 7,322,927 |
| 2026-05-28 | KRW 9,370.00 | KRW 9,460.00 | KRW 8,700.00 | KRW 9,000.00 | 6,820,823 |
| 2026-05-27 | KRW 11,300.00 | KRW 11,370.00 | KRW 9,400.00 | KRW 9,400.00 | 16,321,381 |
| 2026-05-26 | KRW 10,480.00 | KRW 11,640.00 | KRW 10,250.00 | KRW 11,010.00 | 42,062,040 |
| 2026-05-22 | KRW 8,920.00 | KRW 10,960.00 | KRW 8,760.00 | KRW 10,250.00 | 69,036,014 |
| 2026-05-21 | KRW 8,060.00 | KRW 9,220.00 | KRW 8,010.00 | KRW 8,950.00 | 18,782,762 |
| 2026-05-20 | KRW 7,820.00 | KRW 8,080.00 | KRW 7,520.00 | KRW 7,780.00 | 3,617,440 |
| 2026-05-19 | KRW 8,290.00 | KRW 8,790.00 | KRW 7,620.00 | KRW 7,840.00 | 5,004,158 |
| 2026-05-18 | KRW 8,000.00 | KRW 8,950.00 | KRW 7,700.00 | KRW 8,500.00 | 10,734,687 |
| 2026-05-15 | KRW 8,420.00 | KRW 9,850.00 | KRW 8,310.00 | KRW 8,610.00 | 31,000,471 |
| 2026-05-14 | KRW 8,090.00 | KRW 8,600.00 | KRW 7,760.00 | KRW 8,280.00 | 8,497,448 |
| 2026-05-13 | KRW 7,810.00 | KRW 8,260.00 | KRW 7,650.00 | KRW 8,050.00 | 2,587,968 |
| 2026-05-12 | KRW 8,440.00 | KRW 8,710.00 | KRW 7,710.00 | KRW 7,990.00 | 4,515,809 |
| 2026-05-11 | KRW 8,600.00 | KRW 8,640.00 | KRW 8,150.00 | KRW 8,430.00 | 3,748,819 |
| 2026-05-08 | KRW 8,110.00 | KRW 8,500.00 | KRW 8,100.00 | KRW 8,410.00 | 2,923,232 |
| 2026-05-07 | KRW 8,950.00 | KRW 8,950.00 | KRW 8,130.00 | KRW 8,310.00 | 4,621,246 |
| 2026-05-06 | KRW 8,950.00 | KRW 9,250.00 | KRW 8,660.00 | KRW 8,890.00 | 11,539,353 |
| 2026-05-04 | KRW 8,470.00 | KRW 8,720.00 | KRW 8,470.00 | KRW 8,620.00 | 5,287,713 |
| 2026-04-30 | KRW 8,750.00 | KRW 8,800.00 | KRW 8,280.00 | KRW 8,300.00 | 5,156,200 |
| 2026-04-29 | KRW 8,670.00 | KRW 8,830.00 | KRW 8,400.00 | KRW 8,620.00 | 6,139,646 |
| 2026-04-28 | KRW 9,960.00 | KRW 9,970.00 | KRW 8,820.00 | KRW 8,830.00 | 11,575,852 |
| 2026-04-27 | KRW 10,190.00 | KRW 10,450.00 | KRW 9,720.00 | KRW 9,960.00 | 23,374,447 |
| 2026-04-24 | KRW 7,900.00 | KRW 10,150.00 | KRW 7,890.00 | KRW 9,640.00 | 47,485,150 |
| 2026-04-23 | KRW 7,910.00 | KRW 8,180.00 | KRW 7,620.00 | KRW 7,890.00 | 6,152,578 |
| 2026-04-22 | KRW 7,500.00 | KRW 7,980.00 | KRW 7,320.00 | KRW 7,860.00 | 6,488,361 |
| 2026-04-21 | KRW 7,390.00 | KRW 7,850.00 | KRW 7,390.00 | KRW 7,570.00 | 6,665,518 |
| 2026-04-20 | KRW 7,300.00 | KRW 7,600.00 | KRW 7,180.00 | KRW 7,330.00 | 3,919,672 |
| 2026-04-17 | KRW 7,360.00 | KRW 7,380.00 | KRW 7,150.00 | KRW 7,340.00 | 2,120,497 |
| 2026-04-16 | KRW 7,040.00 | KRW 7,410.00 | KRW 6,870.00 | KRW 7,300.00 | 4,107,404 |
| 2026-04-15 | KRW 7,110.00 | KRW 7,120.00 | KRW 6,930.00 | KRW 7,020.00 | 2,296,201 |
| 2026-04-14 | KRW 7,050.00 | KRW 7,080.00 | KRW 6,850.00 | KRW 6,980.00 | 2,408,264 |
| 2026-04-13 | KRW 6,730.00 | KRW 7,000.00 | KRW 6,690.00 | KRW 6,870.00 | 1,406,878 |
| 2026-04-10 | KRW 6,850.00 | KRW 7,140.00 | KRW 6,790.00 | KRW 6,900.00 | 2,802,565 |
| 2026-04-09 | KRW 6,800.00 | KRW 6,930.00 | KRW 6,630.00 | KRW 6,760.00 | 1,440,286 |
| 2026-04-08 | KRW 6,700.00 | KRW 6,900.00 | KRW 6,690.00 | KRW 6,890.00 | 2,616,706 |
| 2026-04-07 | KRW 6,590.00 | KRW 6,610.00 | KRW 6,160.00 | KRW 6,290.00 | 1,193,514 |
| 2026-04-06 | KRW 6,410.00 | KRW 6,570.00 | KRW 6,230.00 | KRW 6,320.00 | 988,870 |
| 2026-04-03 | KRW 6,410.00 | KRW 6,630.00 | KRW 6,320.00 | KRW 6,420.00 | 1,491,299 |
| 2026-04-02 | KRW 6,630.00 | KRW 6,730.00 | KRW 6,160.00 | KRW 6,280.00 | 3,133,695 |
| 2026-04-01 | KRW 6,270.00 | KRW 6,540.00 | KRW 6,270.00 | KRW 6,470.00 | 1,713,471 |
| 2026-03-31 | KRW 6,140.00 | KRW 6,310.00 | KRW 5,950.00 | KRW 5,990.00 | 1,526,340 |
| 2026-03-30 | KRW 6,240.00 | KRW 6,350.00 | KRW 6,090.00 | KRW 6,310.00 | 1,016,442 |
| 2026-03-27 | KRW 6,400.00 | KRW 6,640.00 | KRW 6,250.00 | KRW 6,690.00 | 1,652,330 |
| 2026-03-26 | KRW 7,010.00 | KRW 7,020.00 | KRW 6,650.00 | KRW 6,690.00 | 1,726,225 |
| 2026-03-25 | KRW 6,900.00 | KRW 7,180.00 | KRW 6,900.00 | KRW 7,100.00 | 1,853,386 |
| 2026-03-24 | KRW 6,970.00 | KRW 7,050.00 | KRW 6,620.00 | KRW 6,820.00 | 1,708,739 |
| 2026-03-23 | KRW 6,920.00 | KRW 6,970.00 | KRW 6,680.00 | KRW 6,710.00 | 1,912,021 |
| 2026-03-20 | KRW 7,120.00 | KRW 7,250.00 | KRW 7,020.00 | KRW 7,100.00 | 2,326,310 |
| 2026-03-19 | KRW 7,070.00 | KRW 7,190.00 | KRW 7,010.00 | KRW 7,070.00 | 2,019,484 |
| 2026-03-18 | KRW 7,110.00 | KRW 7,360.00 | KRW 7,070.00 | KRW 7,310.00 | 3,754,841 |
| 2026-03-17 | KRW 7,260.00 | KRW 7,360.00 | KRW 6,950.00 | KRW 6,950.00 | 2,137,512 |
| 2026-03-16 | KRW 6,950.00 | KRW 7,250.00 | KRW 6,810.00 | KRW 7,030.00 | 2,113,462 |
| 2026-03-13 | KRW 6,910.00 | KRW 7,060.00 | KRW 6,810.00 | KRW 6,950.00 | 2,254,586 |
| 2026-03-12 | KRW 7,000.00 | KRW 7,160.00 | KRW 6,860.00 | KRW 7,160.00 | 2,745,397 |
| 2026-03-11 | KRW 7,310.00 | KRW 7,400.00 | KRW 6,920.00 | KRW 7,090.00 | 3,919,545 |
| 2026-03-10 | KRW 7,300.00 | KRW 7,520.00 | KRW 7,065.00 | KRW 7,160.00 | 5,178,199 |
| 2026-03-09 | KRW 7,000.00 | KRW 7,140.00 | KRW 6,560.00 | KRW 6,780.00 | 4,133,767 |
| 2026-03-06 | KRW 7,060.00 | KRW 7,590.00 | KRW 6,920.00 | KRW 7,500.00 | 5,785,826 |
| 2026-03-05 | KRW 6,650.00 | KRW 7,370.00 | KRW 6,590.00 | KRW 7,060.00 | 7,243,734 |
| 2026-03-04 | KRW 6,650.00 | KRW 7,300.00 | KRW 6,010.00 | KRW 6,030.00 | 8,414,401 |
| 2026-03-03 | KRW 7,620.00 | KRW 7,950.00 | KRW 7,050.00 | KRW 7,050.00 | 8,501,404 |
| 2026-02-27 | KRW 7,880.00 | KRW 8,390.00 | KRW 7,630.00 | KRW 7,900.00 | 12,911,807 |
| 2026-02-26 | KRW 7,290.00 | KRW 8,640.00 | KRW 7,210.00 | KRW 8,340.00 | 55,449,340 |
| 2026-02-25 | KRW 7,470.00 | KRW 7,480.00 | KRW 7,110.00 | KRW 7,170.00 | 3,058,259 |
| 2026-02-24 | KRW 7,100.00 | KRW 7,600.00 | KRW 6,970.00 | KRW 7,320.00 | 7,845,604 |
| 2026-02-23 | KRW 7,340.00 | KRW 7,370.00 | KRW 7,040.00 | KRW 7,120.00 | 3,054,098 |
| 2026-02-20 | KRW 7,430.00 | KRW 7,510.00 | KRW 7,200.00 | KRW 7,310.00 | 3,735,674 |
| 2026-02-19 | KRW 7,200.00 | KRW 7,690.00 | KRW 7,130.00 | KRW 7,470.00 | 9,269,584 |
| 2026-02-13 | KRW 7,000.00 | KRW 7,200.00 | KRW 6,890.00 | KRW 7,080.00 | 4,090,061 |
| 2026-02-12 | KRW 7,150.00 | KRW 7,180.00 | KRW 6,770.00 | KRW 7,150.00 | 6,012,913 |
| 2026-02-11 | KRW 7,280.00 | KRW 7,290.00 | KRW 7,050.00 | KRW 7,150.00 | 1,822,966 |
| 2026-02-10 | KRW 7,400.00 | KRW 7,530.00 | KRW 7,170.00 | KRW 7,190.00 | 2,770,878 |
| 2026-02-09 | KRW 7,960.00 | KRW 7,960.00 | KRW 7,330.00 | KRW 7,470.00 | 6,061,612 |
| 2026-02-06 | KRW 6,630.00 | KRW 6,970.00 | KRW 6,390.00 | KRW 6,890.00 | 2,768,395 |
| 2026-02-05 | KRW 6,950.00 | KRW 7,180.00 | KRW 6,880.00 | KRW 6,950.00 | 2,686,731 |
| 2026-02-04 | KRW 7,230.00 | KRW 7,530.00 | KRW 7,190.00 | KRW 7,320.00 | 3,927,181 |
| 2026-02-03 | KRW 7,480.00 | KRW 7,650.00 | KRW 7,160.00 | KRW 7,560.00 | 6,585,577 |
| 2026-02-02 | KRW 7,700.00 | KRW 7,700.00 | KRW 6,860.00 | KRW 6,970.00 | 6,934,994 |
| 2026-01-30 | KRW 6,840.00 | KRW 8,130.00 | KRW 6,810.00 | KRW 7,840.00 | 27,125,815 |
| 2026-01-29 | KRW 7,270.00 | KRW 7,280.00 | KRW 6,580.00 | KRW 6,860.00 | 11,492,280 |
| 2026-01-28 | KRW 6,150.00 | KRW 6,300.00 | KRW 5,900.00 | KRW 6,300.00 | 8,396,388 |
| 2026-01-27 | KRW 5,450.00 | KRW 5,880.00 | KRW 5,400.00 | KRW 5,810.00 | 5,171,166 |
| 2026-01-26 | KRW 5,290.00 | KRW 5,550.00 | KRW 5,240.00 | KRW 5,480.00 | 2,699,652 |
| 2026-01-23 | KRW 5,300.00 | KRW 5,300.00 | KRW 5,180.00 | KRW 5,230.00 | 1,314,383 |
| 2026-01-22 | KRW 5,410.00 | KRW 5,410.00 | KRW 5,230.00 | KRW 5,300.00 | 1,628,567 |
| 2026-01-21 | KRW 5,080.00 | KRW 5,300.00 | KRW 5,050.00 | KRW 5,200.00 | 1,598,183 |
| 2026-01-20 | KRW 5,330.00 | KRW 5,330.00 | KRW 5,160.00 | KRW 5,250.00 | 1,486,769 |
| 2026-01-19 | KRW 5,350.00 | KRW 5,510.00 | KRW 5,310.00 | KRW 5,420.00 | 1,603,282 |
| 2026-01-16 | KRW 5,800.00 | KRW 5,800.00 | KRW 5,460.00 | KRW 5,510.00 | 2,775,804 |
| 2026-01-15 | KRW 5,290.00 | KRW 5,540.00 | KRW 5,210.00 | KRW 5,470.00 | 2,389,890 |
| 2026-01-14 | KRW 5,450.00 | KRW 5,510.00 | KRW 5,360.00 | KRW 5,440.00 | 1,477,842 |
| 2026-01-13 | KRW 5,540.00 | KRW 5,550.00 | KRW 5,370.00 | KRW 5,450.00 | 2,000,153 |
| 2026-01-12 | KRW 5,850.00 | KRW 5,900.00 | KRW 5,440.00 | KRW 5,550.00 | 2,860,185 |
| 2026-01-09 | KRW 5,640.00 | KRW 5,650.00 | KRW 5,440.00 | KRW 5,490.00 | 2,598,055 |
| 2026-01-08 | KRW 5,740.00 | KRW 6,010.00 | KRW 5,650.00 | KRW 5,730.00 | 4,224,243 |
| 2026-01-07 | KRW 6,090.00 | KRW 6,530.00 | KRW 5,650.00 | KRW 5,800.00 | 19,476,339 |
| 2026-01-06 | KRW 5,480.00 | KRW 5,690.00 | KRW 5,390.00 | KRW 5,630.00 | 4,027,833 |
| 2026-01-05 | KRW 5,980.00 | KRW 6,110.00 | KRW 5,580.00 | KRW 5,720.00 | 13,182,929 |
| 2026-01-02 | KRW 4,600.00 | KRW 4,890.00 | KRW 4,510.00 | KRW 4,870.00 | 3,079,849 |
| 2025-12-30 | KRW 4,470.00 | KRW 4,730.00 | KRW 4,450.00 | KRW 4,575.00 | 2,316,348 |
| 2025-12-29 | KRW 4,540.00 | KRW 4,540.00 | KRW 4,400.00 | KRW 4,540.00 | 1,494,758 |
| 2025-12-26 | KRW 4,250.00 | KRW 4,377.00 | KRW 4,250.00 | KRW 4,360.00 | 1,032,683 |
| 2025-12-24 | KRW 4,400.00 | KRW 4,405.00 | KRW 4,200.00 | KRW 4,200.00 | 641,622 |
| 2025-12-23 | KRW 4,235.00 | KRW 4,530.00 | KRW 4,190.00 | KRW 4,375.00 | 1,762,020 |
| 2025-12-22 | KRW 4,020.00 | KRW 4,225.00 | KRW 4,020.00 | KRW 4,215.00 | 881,481 |
| 2025-12-19 | KRW 4,000.00 | KRW 4,010.00 | KRW 3,930.00 | KRW 3,940.00 | 299,516 |
| 2025-12-18 | KRW 3,985.00 | KRW 4,020.00 | KRW 3,945.00 | KRW 3,950.00 | 268,163 |
| 2025-12-17 | KRW 3,920.00 | KRW 4,040.00 | KRW 3,905.00 | KRW 4,040.00 | 298,633 |
| 2025-12-16 | KRW 4,005.00 | KRW 4,020.00 | KRW 3,905.00 | KRW 3,920.00 | 379,850 |
| 2025-12-15 | KRW 4,050.00 | KRW 4,060.00 | KRW 4,000.00 | KRW 4,025.00 | 336,636 |
| 2025-12-12 | KRW 4,120.00 | KRW 4,170.00 | KRW 4,035.00 | KRW 4,140.00 | 1,589,920 |
| 2025-12-11 | KRW 4,125.00 | KRW 4,135.00 | KRW 4,025.00 | KRW 4,120.00 | 675,334 |
| 2025-12-10 | KRW 4,155.00 | KRW 4,185.00 | KRW 4,080.00 | KRW 4,110.00 | 423,560 |
| 2025-12-09 | KRW 4,255.00 | KRW 4,255.00 | KRW 4,165.00 | KRW 4,190.00 | 357,948 |
| 2025-12-08 | KRW 4,280.00 | KRW 4,290.00 | KRW 4,200.00 | KRW 4,265.00 | 416,597 |
| 2025-12-05 | KRW 4,275.00 | KRW 4,295.00 | KRW 4,215.00 | KRW 4,275.00 | 436,956 |
| 2025-12-04 | KRW 4,335.00 | KRW 4,340.00 | KRW 4,200.00 | KRW 4,265.00 | 645,409 |
| 2025-12-03 | KRW 4,380.00 | KRW 4,410.00 | KRW 4,340.00 | KRW 4,385.00 | 609,356 |
| 2025-12-02 | KRW 4,385.00 | KRW 4,385.00 | KRW 4,280.00 | KRW 4,350.00 | 691,765 |
| 2025-12-01 | KRW 4,235.00 | KRW 4,380.00 | KRW 4,220.00 | KRW 4,320.00 | 965,936 |
| 2025-11-28 | KRW 4,110.00 | KRW 4,180.00 | KRW 4,075.00 | KRW 4,175.00 | 500,732 |
| 2025-11-27 | KRW 4,070.00 | KRW 4,195.00 | KRW 4,045.00 | KRW 4,075.00 | 447,047 |
| 2025-11-26 | KRW 4,015.00 | KRW 4,065.00 | KRW 3,955.00 | KRW 4,030.00 | 586,851 |
| 2025-11-25 | KRW 3,915.00 | KRW 4,035.00 | KRW 3,915.00 | KRW 3,975.00 | 969,035 |
| 2025-11-24 | KRW 3,845.00 | KRW 3,880.00 | KRW 3,755.00 | KRW 3,800.00 | 551,096 |
| 2025-11-21 | KRW 3,845.00 | KRW 3,900.00 | KRW 3,765.00 | KRW 3,790.00 | 717,485 |
| 2025-11-20 | KRW 4,085.00 | KRW 4,180.00 | KRW 3,995.00 | KRW 4,105.00 | 532,069 |
| 2025-11-19 | KRW 4,145.00 | KRW 4,150.00 | KRW 3,920.00 | KRW 3,965.00 | 813,465 |
| 2025-11-18 | KRW 4,240.00 | KRW 4,325.00 | KRW 4,125.00 | KRW 4,170.00 | 721,151 |
| 2025-11-17 | KRW 4,310.00 | KRW 4,435.00 | KRW 4,275.00 | KRW 4,355.00 | 541,622 |
| 2025-11-14 | KRW 4,530.00 | KRW 4,530.00 | KRW 4,240.00 | KRW 4,260.00 | 1,550,854 |
| 2025-11-13 | KRW 4,685.00 | KRW 4,870.00 | KRW 4,400.00 | KRW 4,870.00 | 1,953,394 |
| 2025-11-12 | KRW 4,550.00 | KRW 4,730.00 | KRW 4,410.00 | KRW 4,685.00 | 1,534,595 |
| 2025-11-11 | KRW 4,420.00 | KRW 4,575.00 | KRW 4,415.00 | KRW 4,510.00 | 1,038,436 |
| 2025-11-10 | KRW 4,335.00 | KRW 4,380.00 | KRW 4,000.00 | KRW 4,375.00 | 889,575 |
| 2025-11-07 | KRW 4,395.00 | KRW 4,450.00 | KRW 4,185.00 | KRW 4,265.00 | 1,159,530 |
| 2025-11-06 | KRW 4,450.00 | KRW 4,650.00 | KRW 4,430.00 | KRW 4,510.00 | 2,310,900 |
| 2025-11-05 | KRW 4,420.00 | KRW 4,420.00 | KRW 4,175.00 | KRW 4,350.00 | 1,508,829 |
| 2025-11-04 | KRW 4,410.00 | KRW 4,660.00 | KRW 4,365.00 | KRW 4,560.00 | 2,656,077 |
| 2025-11-03 | KRW 4,250.00 | KRW 4,355.00 | KRW 4,190.00 | KRW 4,350.00 | 716,515 |
| 2025-10-31 | KRW 4,320.00 | KRW 4,335.00 | KRW 4,245.00 | KRW 4,275.00 | 487,945 |
| 2025-10-30 | KRW 4,340.00 | KRW 4,390.00 | KRW 4,230.00 | KRW 4,295.00 | 733,706 |
| 2025-10-29 | KRW 4,355.00 | KRW 4,385.00 | KRW 4,285.00 | KRW 4,355.00 | 653,773 |
| 2025-10-28 | KRW 4,370.00 | KRW 4,385.00 | KRW 4,280.00 | KRW 4,305.00 | 512,123 |
| 2025-10-27 | KRW 4,515.00 | KRW 4,515.00 | KRW 4,360.00 | KRW 4,390.00 | 756,743 |
| 2025-10-24 | KRW 4,340.00 | KRW 4,440.00 | KRW 4,275.00 | KRW 4,400.00 | 1,329,808 |
| 2025-10-23 | KRW 4,245.00 | KRW 4,270.00 | KRW 4,170.00 | KRW 4,250.00 | 627,491 |
| 2025-10-22 | KRW 4,290.00 | KRW 4,300.00 | KRW 4,180.00 | KRW 4,300.00 | 778,733 |
| 2025-10-21 | KRW 4,450.00 | KRW 4,470.00 | KRW 4,280.00 | KRW 4,295.00 | 924,439 |
| 2025-10-20 | KRW 4,385.00 | KRW 4,450.00 | KRW 4,335.00 | KRW 4,390.00 | 682,100 |
| 2025-10-17 | KRW 4,325.00 | KRW 4,480.00 | KRW 4,320.00 | KRW 4,325.00 | 846,481 |
| 2025-10-16 | KRW 4,490.00 | KRW 4,520.00 | KRW 4,420.00 | KRW 4,440.00 | 1,010,160 |
| 2025-10-15 | KRW 4,440.00 | KRW 4,605.00 | KRW 4,425.00 | KRW 4,570.00 | 1,220,097 |
| 2025-10-14 | KRW 4,900.00 | KRW 4,900.00 | KRW 4,330.00 | KRW 4,390.00 | 3,027,508 |
| 2025-10-13 | KRW 4,390.00 | KRW 4,640.00 | KRW 4,385.00 | KRW 4,625.00 | 1,731,557 |
| 2025-10-10 | KRW 4,705.00 | KRW 4,705.00 | KRW 4,525.00 | KRW 4,585.00 | 2,471,594 |