Sungho Electronics Corp. (043260) Price History
Daily open, high, low, close and volume for Sungho Electronics Corp. (043260) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 32,650.00 | KRW 33,200.00 | KRW 30,850.00 | KRW 32,400.00 | 2,685,810 |
| 2026-10-07 | KRW 32,850.00 | KRW 36,100.00 | KRW 32,000.00 | KRW 32,650.00 | 5,477,695 |
| 2026-10-06 | KRW 31,850.00 | KRW 32,850.00 | KRW 31,000.00 | KRW 32,350.00 | 3,912,680 |
| 2026-10-02 | KRW 29,800.00 | KRW 32,900.00 | KRW 29,300.00 | KRW 31,200.00 | 9,363,821 |
| 2026-10-01 | KRW 26,650.00 | KRW 28,500.00 | KRW 26,050.00 | KRW 28,500.00 | 4,797,639 |
| 2026-09-30 | KRW 24,950.00 | KRW 26,800.00 | KRW 24,600.00 | KRW 26,450.00 | 6,149,323 |
| 2026-09-29 | KRW 24,700.00 | KRW 25,200.00 | KRW 23,400.00 | KRW 23,650.00 | 2,669,425 |
| 2026-09-28 | KRW 26,750.00 | KRW 27,150.00 | KRW 24,550.00 | KRW 24,950.00 | 2,507,958 |
| 2026-09-23 | KRW 26,950.00 | KRW 26,950.00 | KRW 25,500.00 | KRW 26,200.00 | 2,792,564 |
| 2026-09-22 | KRW 27,250.00 | KRW 28,700.00 | KRW 26,550.00 | KRW 26,950.00 | 5,476,915 |
| 2026-09-21 | KRW 27,400.00 | KRW 27,750.00 | KRW 25,650.00 | KRW 26,850.00 | 5,521,370 |
| 2026-09-18 | KRW 22,250.00 | KRW 28,050.00 | KRW 21,700.00 | KRW 26,800.00 | 20,049,355 |
| 2026-09-17 | KRW 19,260.00 | KRW 22,950.00 | KRW 18,920.00 | KRW 21,600.00 | 14,763,339 |
| 2026-09-16 | KRW 17,040.00 | KRW 18,850.00 | KRW 16,810.00 | KRW 18,560.00 | 5,424,566 |
| 2026-09-15 | KRW 17,100.00 | KRW 17,250.00 | KRW 16,400.00 | KRW 16,810.00 | 860,467 |
| 2026-09-14 | KRW 16,640.00 | KRW 17,850.00 | KRW 16,000.00 | KRW 17,140.00 | 1,250,344 |
| 2026-09-11 | KRW 17,710.00 | KRW 18,040.00 | KRW 17,090.00 | KRW 17,480.00 | 1,434,160 |
| 2026-09-10 | KRW 18,570.00 | KRW 18,750.00 | KRW 17,700.00 | KRW 18,560.00 | 1,812,300 |
| 2026-09-09 | KRW 16,570.00 | KRW 19,720.00 | KRW 16,370.00 | KRW 18,440.00 | 5,914,470 |
| 2026-09-08 | KRW 15,910.00 | KRW 17,250.00 | KRW 15,680.00 | KRW 16,320.00 | 2,200,252 |
| 2026-09-07 | KRW 15,970.00 | KRW 17,270.00 | KRW 15,790.00 | KRW 15,870.00 | 1,231,810 |
| 2026-09-04 | KRW 15,750.00 | KRW 16,170.00 | KRW 15,490.00 | KRW 15,670.00 | 896,563 |
| 2026-09-03 | KRW 16,800.00 | KRW 17,000.00 | KRW 15,450.00 | KRW 15,600.00 | 920,405 |
| 2026-09-02 | KRW 15,910.00 | KRW 17,180.00 | KRW 15,840.00 | KRW 16,580.00 | 952,926 |
| 2026-09-01 | KRW 16,980.00 | KRW 17,130.00 | KRW 16,100.00 | KRW 16,490.00 | 485,937 |
| 2026-08-31 | KRW 15,410.00 | KRW 17,000.00 | KRW 14,000.00 | KRW 16,980.00 | 1,177,797 |
| 2026-08-28 | KRW 16,540.00 | KRW 16,660.00 | KRW 15,670.00 | KRW 15,740.00 | 914,994 |
| 2026-08-27 | KRW 17,180.00 | KRW 17,350.00 | KRW 16,320.00 | KRW 16,520.00 | 1,132,558 |
| 2026-08-26 | KRW 17,710.00 | KRW 18,330.00 | KRW 16,870.00 | KRW 16,950.00 | 651,983 |
| 2026-08-25 | KRW 17,590.00 | KRW 17,790.00 | KRW 16,710.00 | KRW 17,690.00 | 736,414 |
| 2026-08-24 | KRW 18,120.00 | KRW 18,760.00 | KRW 17,510.00 | KRW 17,940.00 | 354,521 |
| 2026-08-21 | KRW 18,490.00 | KRW 18,590.00 | KRW 18,010.00 | KRW 18,120.00 | 555,608 |
| 2026-08-20 | KRW 20,300.00 | KRW 20,400.00 | KRW 18,910.00 | KRW 19,400.00 | 857,512 |
| 2026-08-19 | KRW 19,980.00 | KRW 20,600.00 | KRW 19,100.00 | KRW 19,690.00 | 1,064,780 |
| 2026-08-18 | KRW 20,800.00 | KRW 22,400.00 | KRW 19,830.00 | KRW 21,450.00 | 2,943,717 |
| 2026-08-14 | KRW 21,500.00 | KRW 21,500.00 | KRW 19,650.00 | KRW 20,400.00 | 1,831,986 |
| 2026-08-13 | KRW 20,500.00 | KRW 22,200.00 | KRW 20,150.00 | KRW 21,000.00 | 3,969,885 |
| 2026-08-12 | KRW 20,000.00 | KRW 20,000.00 | KRW 18,760.00 | KRW 19,930.00 | 1,816,589 |
| 2026-08-11 | KRW 19,260.00 | KRW 20,100.00 | KRW 18,470.00 | KRW 19,700.00 | 2,332,211 |
| 2026-08-10 | KRW 17,500.00 | KRW 21,150.00 | KRW 17,500.00 | KRW 20,650.00 | 5,763,409 |
| 2026-08-07 | KRW 17,560.00 | KRW 18,350.00 | KRW 15,810.00 | KRW 17,210.00 | 2,195,958 |
| 2026-08-06 | KRW 18,910.00 | KRW 18,970.00 | KRW 16,680.00 | KRW 17,400.00 | 2,108,411 |
| 2026-08-05 | KRW 18,250.00 | KRW 19,980.00 | KRW 17,430.00 | KRW 19,000.00 | 5,755,458 |
| 2026-08-04 | KRW 16,310.00 | KRW 18,020.00 | KRW 15,870.00 | KRW 16,810.00 | 1,484,677 |
| 2026-08-03 | KRW 14,260.00 | KRW 16,440.00 | KRW 14,200.00 | KRW 15,870.00 | 1,145,969 |
| 2026-07-31 | KRW 13,350.00 | KRW 15,240.00 | KRW 13,340.00 | KRW 14,940.00 | 1,638,819 |
| 2026-07-30 | KRW 12,600.00 | KRW 13,200.00 | KRW 11,790.00 | KRW 11,850.00 | 1,210,653 |
| 2026-07-29 | KRW 15,020.00 | KRW 15,300.00 | KRW 12,200.00 | KRW 13,100.00 | 1,556,028 |
| 2026-07-28 | KRW 16,650.00 | KRW 16,650.00 | KRW 14,700.00 | KRW 15,020.00 | 967,133 |
| 2026-07-27 | KRW 17,870.00 | KRW 18,100.00 | KRW 17,000.00 | KRW 17,510.00 | 672,704 |
| 2026-07-24 | KRW 18,910.00 | KRW 18,910.00 | KRW 17,230.00 | KRW 17,450.00 | 919,732 |
| 2026-07-23 | KRW 18,270.00 | KRW 19,270.00 | KRW 17,500.00 | KRW 19,270.00 | 1,070,925 |
| 2026-07-22 | KRW 17,600.00 | KRW 19,470.00 | KRW 17,600.00 | KRW 18,010.00 | 1,823,091 |
| 2026-07-21 | KRW 16,590.00 | KRW 17,210.00 | KRW 15,420.00 | KRW 17,000.00 | 966,906 |
| 2026-07-20 | KRW 17,080.00 | KRW 17,530.00 | KRW 16,080.00 | KRW 16,590.00 | 1,134,498 |
| 2026-07-16 | KRW 19,210.00 | KRW 19,210.00 | KRW 17,100.00 | KRW 17,830.00 | 1,497,373 |
| 2026-07-15 | KRW 19,300.00 | KRW 20,700.00 | KRW 19,050.00 | KRW 20,100.00 | 1,765,653 |
| 2026-07-14 | KRW 18,900.00 | KRW 19,780.00 | KRW 17,850.00 | KRW 18,420.00 | 1,292,444 |
| 2026-07-13 | KRW 22,200.00 | KRW 22,900.00 | KRW 18,850.00 | KRW 18,950.00 | 2,464,550 |
| 2026-07-10 | KRW 20,200.00 | KRW 22,750.00 | KRW 19,970.00 | KRW 22,150.00 | 2,269,845 |
| 2026-07-09 | KRW 18,690.00 | KRW 20,400.00 | KRW 18,690.00 | KRW 19,960.00 | 1,767,936 |
| 2026-07-08 | KRW 18,360.00 | KRW 20,650.00 | KRW 17,680.00 | KRW 18,690.00 | 3,147,149 |
| 2026-07-07 | KRW 20,650.00 | KRW 21,600.00 | KRW 19,010.00 | KRW 19,400.00 | 2,003,482 |
| 2026-07-06 | KRW 22,100.00 | KRW 22,200.00 | KRW 20,000.00 | KRW 21,250.00 | 2,194,208 |
| 2026-07-03 | KRW 21,550.00 | KRW 22,450.00 | KRW 19,500.00 | KRW 22,100.00 | 4,603,704 |
| 2026-07-02 | KRW 29,250.00 | KRW 29,450.00 | KRW 21,450.00 | KRW 21,900.00 | 8,414,808 |
| 2026-07-01 | KRW 30,550.00 | KRW 33,800.00 | KRW 28,500.00 | KRW 30,600.00 | 3,706,639 |
| 2026-06-30 | KRW 28,600.00 | KRW 31,100.00 | KRW 26,500.00 | KRW 29,650.00 | 2,558,056 |
| 2026-06-29 | KRW 28,900.00 | KRW 30,300.00 | KRW 27,500.00 | KRW 28,450.00 | 2,212,817 |
| 2026-06-26 | KRW 27,950.00 | KRW 30,000.00 | KRW 26,250.00 | KRW 28,900.00 | 3,099,330 |
| 2026-06-25 | KRW 32,450.00 | KRW 32,450.00 | KRW 28,300.00 | KRW 28,750.00 | 2,362,058 |
| 2026-06-24 | KRW 31,450.00 | KRW 32,550.00 | KRW 29,400.00 | KRW 30,050.00 | 2,428,624 |
| 2026-06-23 | KRW 37,050.00 | KRW 37,250.00 | KRW 31,400.00 | KRW 31,400.00 | 2,706,492 |
| 2026-06-22 | KRW 38,000.00 | KRW 39,500.00 | KRW 35,500.00 | KRW 36,900.00 | 1,778,393 |
| 2026-06-19 | KRW 40,400.00 | KRW 41,850.00 | KRW 37,350.00 | KRW 38,150.00 | 2,273,903 |
| 2026-06-18 | KRW 42,750.00 | KRW 42,950.00 | KRW 39,800.00 | KRW 40,000.00 | 1,714,969 |
| 2026-06-17 | KRW 40,550.00 | KRW 45,600.00 | KRW 39,300.00 | KRW 42,700.00 | 4,798,594 |
| 2026-06-16 | KRW 43,500.00 | KRW 43,900.00 | KRW 39,650.00 | KRW 40,600.00 | 2,813,261 |
| 2026-06-15 | KRW 48,500.00 | KRW 49,600.00 | KRW 41,700.00 | KRW 42,800.00 | 3,937,300 |
| 2026-06-12 | KRW 48,000.00 | KRW 50,500.00 | KRW 45,950.00 | KRW 46,650.00 | 5,278,169 |
| 2026-06-11 | KRW 39,300.00 | KRW 46,350.00 | KRW 36,900.00 | KRW 45,550.00 | 6,251,438 |
| 2026-06-10 | KRW 47,300.00 | KRW 49,950.00 | KRW 39,050.00 | KRW 40,600.00 | 13,654 |
| 2026-06-09 | KRW 44,250.00 | KRW 52,000.00 | KRW 43,900.00 | KRW 47,300.00 | 7,077,634 |
| 2026-06-08 | KRW 43,900.00 | KRW 48,800.00 | KRW 41,450.00 | KRW 41,700.00 | 3,278,511 |
| 2026-06-05 | KRW 49,500.00 | KRW 52,100.00 | KRW 45,050.00 | KRW 48,800.00 | 6,030,782 |
| 2026-06-04 | KRW 47,450.00 | KRW 57,700.00 | KRW 44,650.00 | KRW 51,400.00 | 13,090,038 |
| 2026-06-02 | KRW 40,050.00 | KRW 49,600.00 | KRW 39,700.00 | KRW 47,500.00 | 14,599,223 |
| 2026-06-01 | KRW 33,400.00 | KRW 40,500.00 | KRW 31,400.00 | KRW 39,450.00 | 6,210,889 |
| 2026-05-29 | KRW 36,700.00 | KRW 37,000.00 | KRW 32,900.00 | KRW 33,400.00 | 2,070,271 |
| 2026-05-28 | KRW 42,800.00 | KRW 43,150.00 | KRW 35,800.00 | KRW 36,550.00 | 2,116,021 |
| 2026-05-27 | KRW 41,350.00 | KRW 43,850.00 | KRW 39,500.00 | KRW 42,600.00 | 2,700,711 |
| 2026-05-26 | KRW 43,500.00 | KRW 45,750.00 | KRW 40,550.00 | KRW 40,950.00 | 3,230,570 |
| 2026-05-22 | KRW 41,000.00 | KRW 43,150.00 | KRW 39,200.00 | KRW 41,250.00 | 2,307,699 |
| 2026-05-21 | KRW 42,600.00 | KRW 44,750.00 | KRW 37,100.00 | KRW 39,100.00 | 3,527,734 |
| 2026-05-20 | KRW 35,900.00 | KRW 40,050.00 | KRW 32,500.00 | KRW 39,400.00 | 3,629,369 |
| 2026-05-19 | KRW 39,500.00 | KRW 39,950.00 | KRW 32,550.00 | KRW 35,300.00 | 3,207,021 |
| 2026-05-18 | KRW 40,650.00 | KRW 40,700.00 | KRW 37,000.00 | KRW 39,500.00 | 893,822 |
| 2026-05-15 | KRW 43,000.00 | KRW 44,500.00 | KRW 39,500.00 | KRW 40,650.00 | 940,418 |
| 2026-05-14 | KRW 44,800.00 | KRW 46,000.00 | KRW 41,300.00 | KRW 42,800.00 | 1,301,374 |
| 2026-05-13 | KRW 47,150.00 | KRW 48,150.00 | KRW 43,500.00 | KRW 44,500.00 | 1,484,871 |
| 2026-05-12 | KRW 50,200.00 | KRW 50,500.00 | KRW 44,250.00 | KRW 47,700.00 | 2,370,176 |
| 2026-05-11 | KRW 44,400.00 | KRW 50,000.00 | KRW 43,750.00 | KRW 48,100.00 | 3,891,872 |
| 2026-05-08 | KRW 41,800.00 | KRW 46,000.00 | KRW 40,400.00 | KRW 43,750.00 | 2,527,750 |
| 2026-05-07 | KRW 41,100.00 | KRW 43,950.00 | KRW 41,050.00 | KRW 41,800.00 | 1,457,958 |
| 2026-05-06 | KRW 45,050.00 | KRW 45,500.00 | KRW 39,550.00 | KRW 40,600.00 | 1,795,144 |
| 2026-05-04 | KRW 41,200.00 | KRW 44,750.00 | KRW 41,200.00 | KRW 43,450.00 | 2,053,033 |
| 2026-04-30 | KRW 43,800.00 | KRW 44,350.00 | KRW 40,800.00 | KRW 40,900.00 | 1,122,180 |
| 2026-04-29 | KRW 41,350.00 | KRW 44,600.00 | KRW 40,350.00 | KRW 43,800.00 | 2,246,460 |
| 2026-04-28 | KRW 43,400.00 | KRW 43,400.00 | KRW 40,700.00 | KRW 41,500.00 | 1,685,484 |
| 2026-04-27 | KRW 45,250.00 | KRW 45,750.00 | KRW 42,550.00 | KRW 42,950.00 | 2,102,770 |
| 2026-04-24 | KRW 47,150.00 | KRW 47,250.00 | KRW 43,850.00 | KRW 45,200.00 | 1,430,703 |
| 2026-04-23 | KRW 52,000.00 | KRW 53,200.00 | KRW 42,650.00 | KRW 47,150.00 | 4,066,578 |
| 2026-04-22 | KRW 52,800.00 | KRW 54,000.00 | KRW 50,200.00 | KRW 51,600.00 | 833,618 |
| 2026-04-21 | KRW 52,500.00 | KRW 53,600.00 | KRW 49,800.00 | KRW 52,800.00 | 818,605 |
| 2026-04-20 | KRW 52,500.00 | KRW 54,600.00 | KRW 49,100.00 | KRW 52,300.00 | 957,531 |
| 2026-04-17 | KRW 50,000.00 | KRW 56,400.00 | KRW 50,000.00 | KRW 52,500.00 | 2,333,179 |
| 2026-04-16 | KRW 51,700.00 | KRW 52,800.00 | KRW 48,450.00 | KRW 49,850.00 | 1,042,018 |
| 2026-04-15 | KRW 56,100.00 | KRW 58,800.00 | KRW 50,600.00 | KRW 51,100.00 | 2,405,277 |
| 2026-04-14 | KRW 49,250.00 | KRW 54,100.00 | KRW 45,400.00 | KRW 53,200.00 | 3,034,294 |
| 2026-04-13 | KRW 43,800.00 | KRW 51,000.00 | KRW 43,000.00 | KRW 48,000.00 | 2,870,328 |
| 2026-04-10 | KRW 41,850.00 | KRW 45,500.00 | KRW 40,400.00 | KRW 44,450.00 | 1,442,532 |
| 2026-04-09 | KRW 42,550.00 | KRW 42,650.00 | KRW 40,350.00 | KRW 41,100.00 | 452,219 |
| 2026-04-08 | KRW 43,750.00 | KRW 46,550.00 | KRW 41,375.00 | KRW 42,600.00 | 1,380,080 |
| 2026-04-07 | KRW 44,000.00 | KRW 44,100.00 | KRW 38,550.00 | KRW 40,600.00 | 1,055,347 |
| 2026-04-06 | KRW 46,200.00 | KRW 47,000.00 | KRW 41,750.00 | KRW 42,400.00 | 815,992 |
| 2026-04-03 | KRW 47,000.00 | KRW 48,300.00 | KRW 43,200.00 | KRW 45,950.00 | 1,242,603 |
| 2026-04-02 | KRW 48,450.00 | KRW 49,750.00 | KRW 42,400.00 | KRW 44,000.00 | 1,489,531 |
| 2026-04-01 | KRW 41,350.00 | KRW 48,850.00 | KRW 40,000.00 | KRW 47,350.00 | 2,675,663 |
| 2026-03-31 | KRW 41,550.00 | KRW 41,850.00 | KRW 35,900.00 | KRW 37,750.00 | 1,692,182 |
| 2026-03-30 | KRW 43,050.00 | KRW 44,850.00 | KRW 41,650.00 | KRW 42,250.00 | 648,181 |
| 2026-03-27 | KRW 45,500.00 | KRW 47,000.00 | KRW 42,450.00 | KRW 46,100.00 | 767,607 |
| 2026-03-26 | KRW 48,500.00 | KRW 48,550.00 | KRW 45,850.00 | KRW 47,450.00 | 500,939 |
| 2026-03-25 | KRW 44,000.00 | KRW 48,500.00 | KRW 43,900.00 | KRW 48,500.00 | 1,005,391 |
| 2026-03-24 | KRW 45,200.00 | KRW 46,200.00 | KRW 41,500.00 | KRW 43,500.00 | 650,335 |
| 2026-03-23 | KRW 44,700.00 | KRW 46,750.00 | KRW 41,600.00 | KRW 42,550.00 | 764,111 |
| 2026-03-20 | KRW 40,200.00 | KRW 48,300.00 | KRW 39,450.00 | KRW 45,000.00 | 2,260,722 |
| 2026-03-19 | KRW 41,500.00 | KRW 41,700.00 | KRW 39,450.00 | KRW 40,000.00 | 996,807 |
| 2026-03-18 | KRW 42,900.00 | KRW 44,350.00 | KRW 41,250.00 | KRW 42,500.00 | 1,353,045 |
| 2026-03-17 | KRW 48,300.00 | KRW 48,700.00 | KRW 42,250.00 | KRW 42,300.00 | 1,593,506 |
| 2026-03-16 | KRW 50,000.00 | KRW 50,100.00 | KRW 45,400.00 | KRW 46,800.00 | 1,465,906 |
| 2026-03-13 | KRW 47,850.00 | KRW 51,600.00 | KRW 47,100.00 | KRW 50,400.00 | 1,513,696 |
| 2026-03-12 | KRW 49,050.00 | KRW 52,300.00 | KRW 46,400.00 | KRW 49,400.00 | 2,951,536 |
| 2026-03-11 | KRW 50,000.00 | KRW 59,600.00 | KRW 45,850.00 | KRW 48,000.00 | 8,452,141 |
| 2026-03-10 | KRW 41,000.00 | KRW 49,700.00 | KRW 41,000.00 | KRW 49,400.00 | 6,654,875 |
| 2026-03-09 | KRW 35,500.00 | KRW 39,100.00 | KRW 34,800.00 | KRW 38,500.00 | 2,932,711 |
| 2026-03-06 | KRW 31,000.00 | KRW 38,600.00 | KRW 30,200.00 | KRW 37,600.00 | 4,560,871 |
| 2026-03-05 | KRW 28,700.00 | KRW 31,350.00 | KRW 26,700.00 | KRW 30,900.00 | 2,376,911 |
| 2026-03-04 | KRW 28,350.00 | KRW 30,600.00 | KRW 23,500.00 | KRW 25,650.00 | 3,358,081 |
| 2026-03-03 | KRW 25,050.00 | KRW 31,600.00 | KRW 25,050.00 | KRW 28,350.00 | 4,444,195 |
| 2026-02-27 | KRW 26,200.00 | KRW 26,900.00 | KRW 25,100.00 | KRW 25,850.00 | 1,048,587 |
| 2026-02-26 | KRW 26,850.00 | KRW 27,850.00 | KRW 25,600.00 | KRW 26,200.00 | 1,897,521 |
| 2026-02-25 | KRW 25,650.00 | KRW 26,950.00 | KRW 24,300.00 | KRW 26,000.00 | 1,727,001 |
| 2026-02-24 | KRW 24,600.00 | KRW 26,950.00 | KRW 24,000.00 | KRW 25,600.00 | 2,476,727 |
| 2026-02-23 | KRW 24,050.00 | KRW 27,750.00 | KRW 23,500.00 | KRW 24,600.00 | 4,057,497 |
| 2026-02-20 | KRW 21,200.00 | KRW 25,400.00 | KRW 21,200.00 | KRW 23,000.00 | 4,882,285 |
| 2026-02-19 | KRW 22,300.00 | KRW 22,350.00 | KRW 20,550.00 | KRW 21,100.00 | 1,856,349 |
| 2026-02-13 | KRW 22,650.00 | KRW 23,800.00 | KRW 19,510.00 | KRW 21,700.00 | 3,369,897 |
| 2026-02-12 | KRW 25,100.00 | KRW 25,200.00 | KRW 22,600.00 | KRW 22,900.00 | 1,678,743 |
| 2026-02-11 | KRW 27,450.00 | KRW 27,450.00 | KRW 24,100.00 | KRW 24,650.00 | 1,338,372 |
| 2026-02-10 | KRW 28,250.00 | KRW 28,250.00 | KRW 25,200.00 | KRW 26,750.00 | 2,520,511 |
| 2026-02-09 | KRW 22,150.00 | KRW 27,550.00 | KRW 22,150.00 | KRW 27,550.00 | 3,388,309 |
| 2026-02-06 | KRW 22,400.00 | KRW 23,000.00 | KRW 19,950.00 | KRW 21,200.00 | 1,672,974 |
| 2026-02-05 | KRW 21,950.00 | KRW 23,650.00 | KRW 21,300.00 | KRW 22,400.00 | 1,640,817 |
| 2026-02-04 | KRW 19,700.00 | KRW 22,750.00 | KRW 18,810.00 | KRW 21,950.00 | 2,250,015 |
| 2026-02-03 | KRW 17,360.00 | KRW 19,700.00 | KRW 16,980.00 | KRW 19,590.00 | 2,311,448 |
| 2026-02-02 | KRW 17,400.00 | KRW 18,410.00 | KRW 16,280.00 | KRW 16,840.00 | 1,282,969 |
| 2026-01-30 | KRW 16,950.00 | KRW 18,130.00 | KRW 16,240.00 | KRW 17,390.00 | 1,701,390 |
| 2026-01-29 | KRW 15,420.00 | KRW 17,460.00 | KRW 15,420.00 | KRW 16,800.00 | 2,658,042 |
| 2026-01-28 | KRW 13,580.00 | KRW 15,130.00 | KRW 13,570.00 | KRW 14,950.00 | 1,753,602 |
| 2026-01-27 | KRW 13,040.00 | KRW 13,500.00 | KRW 12,500.00 | KRW 13,240.00 | 474,187 |
| 2026-01-26 | KRW 13,240.00 | KRW 13,420.00 | KRW 12,510.00 | KRW 13,040.00 | 565,833 |
| 2026-01-23 | KRW 12,850.00 | KRW 13,500.00 | KRW 12,710.00 | KRW 13,230.00 | 782,026 |
| 2026-01-22 | KRW 13,700.00 | KRW 13,700.00 | KRW 12,090.00 | KRW 12,810.00 | 1,003,596 |
| 2026-01-21 | KRW 13,290.00 | KRW 13,290.00 | KRW 12,450.00 | KRW 12,980.00 | 803,438 |
| 2026-01-20 | KRW 13,220.00 | KRW 14,560.00 | KRW 13,220.00 | KRW 13,400.00 | 1,216,471 |
| 2026-01-19 | KRW 12,550.00 | KRW 13,500.00 | KRW 12,290.00 | KRW 13,180.00 | 1,696,925 |
| 2026-01-16 | KRW 15,180.00 | KRW 15,350.00 | KRW 13,090.00 | KRW 13,090.00 | 2,093,344 |
| 2026-01-15 | KRW 14,900.00 | KRW 15,170.00 | KRW 13,730.00 | KRW 14,880.00 | 1,396,034 |
| 2026-01-14 | KRW 13,660.00 | KRW 16,500.00 | KRW 13,660.00 | KRW 14,980.00 | 5,368,179 |
| 2026-01-13 | KRW 14,540.00 | KRW 14,550.00 | KRW 12,640.00 | KRW 13,660.00 | 2,194,671 |
| 2026-01-12 | KRW 11,220.00 | KRW 14,400.00 | KRW 11,220.00 | KRW 13,800.00 | 3,879,216 |
| 2026-01-09 | KRW 11,260.00 | KRW 11,260.00 | KRW 10,430.00 | KRW 11,170.00 | 1,111,758 |
| 2026-01-08 | KRW 11,110.00 | KRW 11,930.00 | KRW 10,250.00 | KRW 11,260.00 | 2,109,438 |
| 2026-01-07 | KRW 12,550.00 | KRW 12,560.00 | KRW 10,700.00 | KRW 11,190.00 | 2,106,203 |
| 2026-01-06 | KRW 12,300.00 | KRW 12,900.00 | KRW 11,340.00 | KRW 12,550.00 | 1,926,166 |
| 2026-01-05 | KRW 11,400.00 | KRW 12,960.00 | KRW 11,100.00 | KRW 12,490.00 | 3,048,924 |
| 2026-01-02 | KRW 10,040.00 | KRW 10,800.00 | KRW 9,810.00 | KRW 10,800.00 | 1,740,394 |
| 2025-12-30 | KRW 8,900.00 | KRW 10,860.00 | KRW 8,670.00 | KRW 9,240.00 | 4,853,488 |
| 2025-12-29 | KRW 8,100.00 | KRW 9,490.00 | KRW 8,090.00 | KRW 9,410.00 | 5,800,554 |
| 2025-12-26 | KRW 7,800.00 | KRW 8,290.00 | KRW 7,300.00 | KRW 7,850.00 | 2,816,631 |
| 2025-12-24 | KRW 8,410.00 | KRW 8,650.00 | KRW 7,630.00 | KRW 7,760.00 | 1,548,753 |
| 2025-12-23 | KRW 8,210.00 | KRW 8,480.00 | KRW 7,390.00 | KRW 8,110.00 | 3,649,589 |
| 2025-12-22 | KRW 7,610.00 | KRW 8,100.00 | KRW 7,320.00 | KRW 7,940.00 | 3,297,004 |
| 2025-12-19 | KRW 6,560.00 | KRW 7,860.00 | KRW 6,420.00 | KRW 7,340.00 | 3,844,698 |
| 2025-12-18 | KRW 6,370.00 | KRW 6,990.00 | KRW 6,030.00 | KRW 6,380.00 | 2,407,592 |
| 2025-12-17 | KRW 5,950.00 | KRW 6,740.00 | KRW 5,850.00 | KRW 6,450.00 | 3,801,677 |
| 2025-12-16 | KRW 5,280.00 | KRW 5,890.00 | KRW 5,180.00 | KRW 5,750.00 | 1,635,721 |
| 2025-12-15 | KRW 5,250.00 | KRW 5,910.00 | KRW 4,900.00 | KRW 5,510.00 | 2,419,648 |
| 2025-12-12 | KRW 5,200.00 | KRW 5,630.00 | KRW 4,955.00 | KRW 5,420.00 | 3,259,615 |
| 2025-12-11 | KRW 6,200.00 | KRW 6,200.00 | KRW 5,230.00 | KRW 5,230.00 | 4,519,913 |
| 2025-12-10 | KRW 5,310.00 | KRW 6,510.00 | KRW 4,780.00 | KRW 6,250.00 | 21,049,529 |
| 2025-12-09 | KRW 4,500.00 | KRW 5,010.00 | KRW 4,350.00 | KRW 5,010.00 | 3,887,647 |
| 2025-12-08 | KRW 3,160.00 | KRW 3,860.00 | KRW 3,120.00 | KRW 3,860.00 | 14,944,802 |
| 2025-12-05 | KRW 2,890.00 | KRW 2,975.00 | KRW 2,785.00 | KRW 2,970.00 | 874,725 |
| 2025-12-04 | KRW 2,865.00 | KRW 2,985.00 | KRW 2,835.00 | KRW 2,900.00 | 897,689 |
| 2025-12-03 | KRW 2,865.00 | KRW 2,925.00 | KRW 2,770.00 | KRW 2,905.00 | 741,634 |
| 2025-12-02 | KRW 2,630.00 | KRW 2,865.00 | KRW 2,585.00 | KRW 2,855.00 | 1,192,986 |
| 2025-12-01 | KRW 2,470.00 | KRW 2,680.00 | KRW 2,385.00 | KRW 2,630.00 | 1,888,636 |
| 2025-11-28 | KRW 2,350.00 | KRW 2,480.00 | KRW 2,315.00 | KRW 2,450.00 | 786,755 |
| 2025-11-27 | KRW 2,300.00 | KRW 2,480.00 | KRW 2,220.00 | KRW 2,370.00 | 1,390,070 |
| 2025-11-26 | KRW 2,160.00 | KRW 2,255.00 | KRW 2,110.00 | KRW 2,250.00 | 762,403 |
| 2025-11-25 | KRW 2,205.00 | KRW 2,270.00 | KRW 2,120.00 | KRW 2,160.00 | 482,236 |
| 2025-11-24 | KRW 1,976.00 | KRW 2,145.00 | KRW 1,860.00 | KRW 2,145.00 | 1,607,285 |
| 2025-11-21 | KRW 2,190.00 | KRW 2,190.00 | KRW 1,975.00 | KRW 2,010.00 | 389,024 |
| 2025-11-20 | KRW 2,225.00 | KRW 2,300.00 | KRW 2,120.00 | KRW 2,225.00 | 642,350 |
| 2025-11-19 | KRW 2,315.00 | KRW 2,315.00 | KRW 2,130.00 | KRW 2,220.00 | 960,968 |
| 2025-11-18 | KRW 2,350.00 | KRW 2,355.00 | KRW 2,200.00 | KRW 2,295.00 | 983,601 |
| 2025-11-17 | KRW 2,260.00 | KRW 2,345.00 | KRW 2,240.00 | KRW 2,345.00 | 971,304 |
| 2025-11-14 | KRW 2,195.00 | KRW 2,270.00 | KRW 2,105.00 | KRW 2,240.00 | 823,568 |
| 2025-11-13 | KRW 2,145.00 | KRW 2,245.00 | KRW 2,115.00 | KRW 2,210.00 | 1,144,056 |
| 2025-11-12 | KRW 2,055.00 | KRW 2,160.00 | KRW 2,055.00 | KRW 2,130.00 | 950,878 |
| 2025-11-11 | KRW 2,100.00 | KRW 2,130.00 | KRW 1,997.00 | KRW 2,085.00 | 1,022,961 |
| 2025-11-10 | KRW 2,050.00 | KRW 2,120.00 | KRW 1,941.00 | KRW 2,100.00 | 993,438 |
| 2025-11-07 | KRW 2,115.00 | KRW 2,135.00 | KRW 2,000.00 | KRW 2,120.00 | 794,528 |
| 2025-11-06 | KRW 2,055.00 | KRW 2,130.00 | KRW 1,951.00 | KRW 2,115.00 | 1,021,468 |
| 2025-11-05 | KRW 2,085.00 | KRW 2,085.00 | KRW 1,914.00 | KRW 1,976.00 | 1,133,814 |
| 2025-11-04 | KRW 2,070.00 | KRW 2,110.00 | KRW 2,020.00 | KRW 2,085.00 | 703,481 |
| 2025-11-03 | KRW 2,015.00 | KRW 2,095.00 | KRW 1,990.00 | KRW 2,085.00 | 939,189 |
| 2025-10-31 | KRW 1,905.00 | KRW 2,085.00 | KRW 1,890.00 | KRW 2,010.00 | 1,770,914 |
| 2025-10-30 | KRW 1,858.00 | KRW 1,935.00 | KRW 1,850.00 | KRW 1,905.00 | 1,073,397 |
| 2025-10-29 | KRW 1,886.00 | KRW 1,974.00 | KRW 1,859.00 | KRW 1,896.00 | 1,504,420 |
| 2025-10-28 | KRW 1,871.00 | KRW 1,900.00 | KRW 1,790.00 | KRW 1,887.00 | 643,157 |
| 2025-10-27 | KRW 1,783.00 | KRW 1,900.00 | KRW 1,780.00 | KRW 1,879.00 | 2,163,158 |
| 2025-10-24 | KRW 1,706.00 | KRW 1,796.00 | KRW 1,674.00 | KRW 1,779.00 | 1,887,109 |
| 2025-10-23 | KRW 1,599.00 | KRW 1,749.00 | KRW 1,573.00 | KRW 1,707.00 | 4,824,686 |
| 2025-10-22 | KRW 1,394.00 | KRW 1,607.00 | KRW 1,375.00 | KRW 1,573.00 | 4,999,681 |
| 2025-10-21 | KRW 1,382.00 | KRW 1,432.00 | KRW 1,375.00 | KRW 1,408.00 | 517,818 |
| 2025-10-20 | KRW 1,438.00 | KRW 1,438.00 | KRW 1,313.00 | KRW 1,382.00 | 1,010,595 |
| 2025-10-17 | KRW 1,410.00 | KRW 1,464.00 | KRW 1,361.00 | KRW 1,440.00 | 1,090,559 |
| 2025-10-16 | KRW 1,488.00 | KRW 1,489.00 | KRW 1,404.00 | KRW 1,436.00 | 1,001,297 |
| 2025-10-15 | KRW 1,476.00 | KRW 1,544.00 | KRW 1,335.00 | KRW 1,491.00 | 2,778,399 |
| 2025-10-14 | KRW 1,300.00 | KRW 1,590.00 | KRW 1,244.00 | KRW 1,490.00 | 13,855,464 |
| 2025-10-13 | KRW 1,158.00 | KRW 1,277.00 | KRW 1,155.00 | KRW 1,277.00 | 7,577,766 |
| 2025-10-10 | KRW 1,045.00 | KRW 1,228.00 | KRW 1,042.00 | KRW 1,145.00 | 11,268,787 |