ABL Bio Inc. (298380) Price History
Daily open, high, low, close and volume for ABL Bio Inc. (298380) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 50,100.00 | KRW 50,300.00 | KRW 47,650.00 | KRW 48,000.00 | 407,458 |
| 2026-10-07 | KRW 53,700.00 | KRW 54,200.00 | KRW 51,100.00 | KRW 51,100.00 | 285,829 |
| 2026-10-06 | KRW 51,900.00 | KRW 54,100.00 | KRW 51,100.00 | KRW 52,500.00 | 310,705 |
| 2026-10-02 | KRW 53,600.00 | KRW 54,700.00 | KRW 50,000.00 | KRW 51,400.00 | 266,151 |
| 2026-10-01 | KRW 48,300.00 | KRW 53,700.00 | KRW 47,350.00 | KRW 53,600.00 | 551,114 |
| 2026-09-30 | KRW 49,050.00 | KRW 50,200.00 | KRW 48,250.00 | KRW 48,500.00 | 270,560 |
| 2026-09-29 | KRW 49,400.00 | KRW 49,450.00 | KRW 48,050.00 | KRW 49,300.00 | 380,995 |
| 2026-09-28 | KRW 51,900.00 | KRW 52,100.00 | KRW 49,750.00 | KRW 50,200.00 | 353,309 |
| 2026-09-23 | KRW 49,700.00 | KRW 51,700.00 | KRW 49,350.00 | KRW 50,800.00 | 482,461 |
| 2026-09-22 | KRW 53,300.00 | KRW 53,400.00 | KRW 50,800.00 | KRW 51,100.00 | 457,081 |
| 2026-09-21 | KRW 55,300.00 | KRW 55,600.00 | KRW 53,300.00 | KRW 53,900.00 | 560,567 |
| 2026-09-18 | KRW 57,700.00 | KRW 57,900.00 | KRW 55,600.00 | KRW 56,000.00 | 429,127 |
| 2026-09-17 | KRW 57,900.00 | KRW 59,200.00 | KRW 57,300.00 | KRW 58,100.00 | 241,907 |
| 2026-09-16 | KRW 56,600.00 | KRW 58,300.00 | KRW 54,100.00 | KRW 57,900.00 | 829,910 |
| 2026-09-15 | KRW 65,000.00 | KRW 67,300.00 | KRW 57,750.00 | KRW 59,300.00 | 944,589 |
| 2026-09-14 | KRW 65,300.00 | KRW 66,300.00 | KRW 62,700.00 | KRW 64,900.00 | 152,510 |
| 2026-09-11 | KRW 65,500.00 | KRW 66,800.00 | KRW 65,400.00 | KRW 66,100.00 | 118,159 |
| 2026-09-10 | KRW 67,600.00 | KRW 68,600.00 | KRW 65,500.00 | KRW 67,800.00 | 296,833 |
| 2026-09-09 | KRW 67,700.00 | KRW 69,500.00 | KRW 67,700.00 | KRW 69,000.00 | 168,369 |
| 2026-09-08 | KRW 70,900.00 | KRW 71,400.00 | KRW 68,100.00 | KRW 68,200.00 | 192,626 |
| 2026-09-07 | KRW 71,500.00 | KRW 72,100.00 | KRW 70,500.00 | KRW 71,100.00 | 147,749 |
| 2026-09-04 | KRW 68,500.00 | KRW 71,900.00 | KRW 68,400.00 | KRW 71,400.00 | 169,255 |
| 2026-09-03 | KRW 70,300.00 | KRW 71,400.00 | KRW 66,900.00 | KRW 67,600.00 | 244,594 |
| 2026-09-02 | KRW 69,000.00 | KRW 72,200.00 | KRW 67,600.00 | KRW 69,300.00 | 258,963 |
| 2026-09-01 | KRW 72,100.00 | KRW 72,900.00 | KRW 70,500.00 | KRW 71,000.00 | 173,680 |
| 2026-08-31 | KRW 74,200.00 | KRW 74,300.00 | KRW 70,200.00 | KRW 72,700.00 | 328,730 |
| 2026-08-28 | KRW 78,100.00 | KRW 81,300.00 | KRW 75,600.00 | KRW 76,900.00 | 367,300 |
| 2026-08-27 | KRW 73,500.00 | KRW 77,200.00 | KRW 73,500.00 | KRW 76,000.00 | 241,871 |
| 2026-08-26 | KRW 75,400.00 | KRW 76,700.00 | KRW 74,000.00 | KRW 74,600.00 | 152,704 |
| 2026-08-25 | KRW 74,100.00 | KRW 74,800.00 | KRW 70,500.00 | KRW 74,600.00 | 318,732 |
| 2026-08-24 | KRW 75,200.00 | KRW 77,500.00 | KRW 74,200.00 | KRW 75,800.00 | 202,899 |
| 2026-08-21 | KRW 79,800.00 | KRW 80,000.00 | KRW 74,600.00 | KRW 75,200.00 | 286,381 |
| 2026-08-20 | KRW 83,900.00 | KRW 85,000.00 | KRW 79,300.00 | KRW 82,500.00 | 272,917 |
| 2026-08-19 | KRW 79,000.00 | KRW 82,300.00 | KRW 77,200.00 | KRW 79,700.00 | 188,143 |
| 2026-08-18 | KRW 83,600.00 | KRW 85,100.00 | KRW 78,800.00 | KRW 79,800.00 | 326,971 |
| 2026-08-14 | KRW 86,500.00 | KRW 89,100.00 | KRW 82,400.00 | KRW 84,100.00 | 289,348 |
| 2026-08-13 | KRW 86,400.00 | KRW 88,000.00 | KRW 84,200.00 | KRW 86,800.00 | 322,945 |
| 2026-08-12 | KRW 88,600.00 | KRW 89,500.00 | KRW 85,300.00 | KRW 86,800.00 | 315,800 |
| 2026-08-11 | KRW 93,600.00 | KRW 95,200.00 | KRW 87,200.00 | KRW 89,100.00 | 450,731 |
| 2026-08-10 | KRW 89,500.00 | KRW 94,500.00 | KRW 86,400.00 | KRW 93,600.00 | 544,072 |
| 2026-08-07 | KRW 82,400.00 | KRW 86,900.00 | KRW 80,500.00 | KRW 86,600.00 | 353,285 |
| 2026-08-06 | KRW 82,000.00 | KRW 85,400.00 | KRW 79,300.00 | KRW 83,300.00 | 401,582 |
| 2026-08-05 | KRW 79,600.00 | KRW 82,400.00 | KRW 77,600.00 | KRW 80,200.00 | 346,218 |
| 2026-08-04 | KRW 70,900.00 | KRW 81,700.00 | KRW 70,900.00 | KRW 80,400.00 | 637,605 |
| 2026-08-03 | KRW 65,400.00 | KRW 73,800.00 | KRW 64,600.00 | KRW 71,000.00 | 318,409 |
| 2026-07-31 | KRW 63,200.00 | KRW 68,900.00 | KRW 62,200.00 | KRW 66,800.00 | 334,501 |
| 2026-07-30 | KRW 61,300.00 | KRW 65,500.00 | KRW 60,100.00 | KRW 60,800.00 | 337,601 |
| 2026-07-29 | KRW 69,000.00 | KRW 70,400.00 | KRW 59,800.00 | KRW 63,300.00 | 525,161 |
| 2026-07-28 | KRW 70,900.00 | KRW 72,600.00 | KRW 67,000.00 | KRW 68,800.00 | 305,173 |
| 2026-07-27 | KRW 73,900.00 | KRW 76,150.00 | KRW 71,900.00 | KRW 72,600.00 | 187,172 |
| 2026-07-24 | KRW 72,700.00 | KRW 77,500.00 | KRW 71,800.00 | KRW 72,400.00 | 227,725 |
| 2026-07-23 | KRW 69,400.00 | KRW 74,500.00 | KRW 68,900.00 | KRW 74,300.00 | 302,529 |
| 2026-07-22 | KRW 70,100.00 | KRW 71,600.00 | KRW 68,300.00 | KRW 69,400.00 | 333,487 |
| 2026-07-21 | KRW 69,400.00 | KRW 70,800.00 | KRW 67,100.00 | KRW 69,300.00 | 432,910 |
| 2026-07-20 | KRW 74,500.00 | KRW 74,500.00 | KRW 70,000.00 | KRW 70,200.00 | 205,852 |
| 2026-07-16 | KRW 78,400.00 | KRW 79,800.00 | KRW 74,700.00 | KRW 75,600.00 | 203,800 |
| 2026-07-15 | KRW 75,300.00 | KRW 80,900.00 | KRW 75,300.00 | KRW 79,300.00 | 246,724 |
| 2026-07-14 | KRW 79,200.00 | KRW 79,900.00 | KRW 70,000.00 | KRW 74,400.00 | 469,983 |
| 2026-07-13 | KRW 82,000.00 | KRW 84,900.00 | KRW 77,000.00 | KRW 79,100.00 | 375,692 |
| 2026-07-10 | KRW 78,900.00 | KRW 85,600.00 | KRW 78,800.00 | KRW 81,800.00 | 355,801 |
| 2026-07-09 | KRW 81,200.00 | KRW 85,600.00 | KRW 78,400.00 | KRW 80,500.00 | 468,252 |
| 2026-07-08 | KRW 92,300.00 | KRW 93,400.00 | KRW 80,000.00 | KRW 81,500.00 | 610,075 |
| 2026-07-07 | KRW 90,200.00 | KRW 98,400.00 | KRW 89,100.00 | KRW 93,900.00 | 445,896 |
| 2026-07-06 | KRW 96,100.00 | KRW 97,500.00 | KRW 88,700.00 | KRW 90,200.00 | 288,010 |
| 2026-07-03 | KRW 99,200.00 | KRW 101,000.00 | KRW 92,600.00 | KRW 96,100.00 | 401,914 |
| 2026-07-02 | KRW 101,700.00 | KRW 102,900.00 | KRW 96,500.00 | KRW 97,000.00 | 400,141 |
| 2026-07-01 | KRW 101,700.00 | KRW 108,300.00 | KRW 97,000.00 | KRW 101,500.00 | 464,899 |
| 2026-06-30 | KRW 105,500.00 | KRW 106,000.00 | KRW 98,700.00 | KRW 99,500.00 | 488,874 |
| 2026-06-29 | KRW 90,100.00 | KRW 108,000.00 | KRW 90,100.00 | KRW 106,600.00 | 881,386 |
| 2026-06-26 | KRW 96,500.00 | KRW 97,600.00 | KRW 88,000.00 | KRW 88,700.00 | 399,549 |
| 2026-06-25 | KRW 97,700.00 | KRW 102,400.00 | KRW 95,000.00 | KRW 95,000.00 | 341,215 |
| 2026-06-24 | KRW 92,300.00 | KRW 101,100.00 | KRW 90,800.00 | KRW 98,800.00 | 432,742 |
| 2026-06-23 | KRW 96,800.00 | KRW 101,200.00 | KRW 91,700.00 | KRW 92,100.00 | 385,324 |
| 2026-06-22 | KRW 99,000.00 | KRW 99,800.00 | KRW 93,800.00 | KRW 97,700.00 | 279,831 |
| 2026-06-19 | KRW 100,300.00 | KRW 104,100.00 | KRW 96,200.00 | KRW 99,100.00 | 423,126 |
| 2026-06-18 | KRW 110,200.00 | KRW 111,500.00 | KRW 99,900.00 | KRW 101,300.00 | 438,426 |
| 2026-06-17 | KRW 105,700.00 | KRW 114,500.00 | KRW 98,700.00 | KRW 108,300.00 | 979,364 |
| 2026-06-16 | KRW 95,900.00 | KRW 101,500.00 | KRW 94,200.00 | KRW 98,700.00 | 312,690 |
| 2026-06-15 | KRW 93,300.00 | KRW 96,900.00 | KRW 92,600.00 | KRW 95,900.00 | 284,684 |
| 2026-06-12 | KRW 96,600.00 | KRW 96,700.00 | KRW 90,100.00 | KRW 91,100.00 | 372,432 |
| 2026-06-11 | KRW 87,500.00 | KRW 93,100.00 | KRW 85,600.00 | KRW 93,100.00 | 618,142 |
| 2026-06-10 | KRW 90,000.00 | KRW 93,900.00 | KRW 87,400.00 | KRW 90,200.00 | 348,818 |
| 2026-06-09 | KRW 88,400.00 | KRW 97,700.00 | KRW 85,800.00 | KRW 92,400.00 | 574,281 |
| 2026-06-08 | KRW 93,800.00 | KRW 93,900.00 | KRW 87,200.00 | KRW 88,600.00 | 450,270 |
| 2026-06-05 | KRW 107,700.00 | KRW 108,000.00 | KRW 99,500.00 | KRW 99,800.00 | 381,907 |
| 2026-06-04 | KRW 108,100.00 | KRW 111,900.00 | KRW 103,600.00 | KRW 106,000.00 | 309,241 |
| 2026-06-02 | KRW 110,100.00 | KRW 112,300.00 | KRW 106,300.00 | KRW 107,100.00 | 392,979 |
| 2026-06-01 | KRW 110,800.00 | KRW 114,800.00 | KRW 109,000.00 | KRW 111,900.00 | 391,862 |
| 2026-05-29 | KRW 115,300.00 | KRW 115,600.00 | KRW 108,500.00 | KRW 111,900.00 | 355,097 |
| 2026-05-28 | KRW 118,600.00 | KRW 118,700.00 | KRW 110,200.00 | KRW 114,500.00 | 376,231 |
| 2026-05-27 | KRW 115,200.00 | KRW 123,900.00 | KRW 112,700.00 | KRW 118,500.00 | 651,004 |
| 2026-05-26 | KRW 125,600.00 | KRW 125,700.00 | KRW 116,500.00 | KRW 117,500.00 | 521,527 |
| 2026-05-22 | KRW 113,600.00 | KRW 123,200.00 | KRW 113,000.00 | KRW 120,200.00 | 687,686 |
| 2026-05-21 | KRW 109,200.00 | KRW 112,800.00 | KRW 109,000.00 | KRW 109,900.00 | 376,380 |
| 2026-05-20 | KRW 109,600.00 | KRW 111,000.00 | KRW 104,200.00 | KRW 106,300.00 | 429,466 |
| 2026-05-19 | KRW 112,200.00 | KRW 116,400.00 | KRW 105,900.00 | KRW 112,000.00 | 586,908 |
| 2026-05-18 | KRW 114,600.00 | KRW 116,200.00 | KRW 107,800.00 | KRW 112,200.00 | 562,194 |
| 2026-05-15 | KRW 126,000.00 | KRW 126,900.00 | KRW 116,300.00 | KRW 119,300.00 | 583,433 |
| 2026-05-14 | KRW 124,300.00 | KRW 128,600.00 | KRW 122,400.00 | KRW 125,600.00 | 462,812 |
| 2026-05-13 | KRW 132,900.00 | KRW 133,000.00 | KRW 122,400.00 | KRW 123,900.00 | 620,119 |
| 2026-05-12 | KRW 126,500.00 | KRW 134,100.00 | KRW 124,300.00 | KRW 130,000.00 | 847,689 |
| 2026-05-11 | KRW 130,000.00 | KRW 131,000.00 | KRW 126,900.00 | KRW 127,700.00 | 442,347 |
| 2026-05-08 | KRW 128,200.00 | KRW 131,500.00 | KRW 127,600.00 | KRW 130,100.00 | 452,326 |
| 2026-05-07 | KRW 126,000.00 | KRW 131,400.00 | KRW 125,700.00 | KRW 126,400.00 | 533,259 |
| 2026-05-06 | KRW 130,900.00 | KRW 130,900.00 | KRW 126,800.00 | KRW 127,600.00 | 573,991 |
| 2026-05-04 | KRW 136,200.00 | KRW 137,800.00 | KRW 132,000.00 | KRW 132,500.00 | 523,298 |
| 2026-04-30 | KRW 140,000.00 | KRW 140,600.00 | KRW 134,100.00 | KRW 134,800.00 | 663,414 |
| 2026-04-29 | KRW 142,100.00 | KRW 143,700.00 | KRW 138,800.00 | KRW 142,000.00 | 644,902 |
| 2026-04-28 | KRW 144,900.00 | KRW 145,200.00 | KRW 131,900.00 | KRW 139,400.00 | 2,893,304 |
| 2026-04-27 | KRW 162,700.00 | KRW 173,900.00 | KRW 162,000.00 | KRW 172,700.00 | 860,772 |
| 2026-04-24 | KRW 151,700.00 | KRW 159,100.00 | KRW 150,400.00 | KRW 157,200.00 | 511,957 |
| 2026-04-23 | KRW 152,400.00 | KRW 157,300.00 | KRW 150,400.00 | KRW 153,500.00 | 494,556 |
| 2026-04-22 | KRW 155,900.00 | KRW 157,000.00 | KRW 145,200.00 | KRW 150,400.00 | 716,745 |
| 2026-04-21 | KRW 161,200.00 | KRW 161,200.00 | KRW 154,400.00 | KRW 155,900.00 | 416,481 |
| 2026-04-20 | KRW 162,600.00 | KRW 165,400.00 | KRW 160,000.00 | KRW 160,200.00 | 311,390 |
| 2026-04-17 | KRW 164,100.00 | KRW 165,800.00 | KRW 161,200.00 | KRW 161,500.00 | 258,153 |
| 2026-04-16 | KRW 168,100.00 | KRW 168,800.00 | KRW 163,300.00 | KRW 163,900.00 | 277,595 |
| 2026-04-15 | KRW 159,000.00 | KRW 165,800.00 | KRW 156,600.00 | KRW 163,800.00 | 424,865 |
| 2026-04-14 | KRW 158,600.00 | KRW 161,600.00 | KRW 155,700.00 | KRW 155,900.00 | 318,448 |
| 2026-04-13 | KRW 153,600.00 | KRW 155,600.00 | KRW 152,600.00 | KRW 155,000.00 | 202,086 |
| 2026-04-10 | KRW 157,500.00 | KRW 160,500.00 | KRW 154,400.00 | KRW 157,700.00 | 273,490 |
| 2026-04-09 | KRW 159,800.00 | KRW 162,900.00 | KRW 155,000.00 | KRW 155,600.00 | 356,859 |
| 2026-04-08 | KRW 164,000.00 | KRW 165,100.00 | KRW 156,300.00 | KRW 158,400.00 | 494,653 |
| 2026-04-07 | KRW 156,200.00 | KRW 161,500.00 | KRW 151,300.00 | KRW 153,800.00 | 498,066 |
| 2026-04-06 | KRW 156,400.00 | KRW 162,800.00 | KRW 153,200.00 | KRW 154,400.00 | 436,091 |
| 2026-04-03 | KRW 164,200.00 | KRW 164,300.00 | KRW 156,000.00 | KRW 156,800.00 | 457,782 |
| 2026-04-02 | KRW 180,100.00 | KRW 180,700.00 | KRW 157,000.00 | KRW 159,800.00 | 734,963 |
| 2026-04-01 | KRW 174,000.00 | KRW 184,000.00 | KRW 174,000.00 | KRW 180,100.00 | 399,594 |
| 2026-03-31 | KRW 169,500.00 | KRW 173,100.00 | KRW 165,000.00 | KRW 165,900.00 | 342,608 |
| 2026-03-30 | KRW 173,100.00 | KRW 174,300.00 | KRW 167,600.00 | KRW 171,600.00 | 336,961 |
| 2026-03-27 | KRW 180,900.00 | KRW 181,800.00 | KRW 174,600.00 | KRW 179,900.00 | 375,762 |
| 2026-03-26 | KRW 181,300.00 | KRW 189,400.00 | KRW 178,000.00 | KRW 179,900.00 | 820,540 |
| 2026-03-25 | KRW 176,300.00 | KRW 178,800.00 | KRW 171,000.00 | KRW 172,300.00 | 344,578 |
| 2026-03-24 | KRW 178,500.00 | KRW 179,500.00 | KRW 170,100.00 | KRW 172,900.00 | 345,255 |
| 2026-03-23 | KRW 183,800.00 | KRW 184,400.00 | KRW 167,800.00 | KRW 168,800.00 | 585,803 |
| 2026-03-20 | KRW 191,900.00 | KRW 194,800.00 | KRW 188,900.00 | KRW 190,500.00 | 879,734 |
| 2026-03-19 | KRW 190,000.00 | KRW 192,700.00 | KRW 188,100.00 | KRW 190,000.00 | 349,456 |
| 2026-03-18 | KRW 194,200.00 | KRW 199,000.00 | KRW 191,500.00 | KRW 195,500.00 | 516,277 |
| 2026-03-17 | KRW 190,300.00 | KRW 197,800.00 | KRW 189,000.00 | KRW 191,000.00 | 660,808 |
| 2026-03-16 | KRW 189,800.00 | KRW 191,900.00 | KRW 183,000.00 | KRW 187,000.00 | 349,589 |
| 2026-03-13 | KRW 174,200.00 | KRW 191,700.00 | KRW 173,700.00 | KRW 188,000.00 | 667,425 |
| 2026-03-12 | KRW 179,500.00 | KRW 184,200.00 | KRW 178,300.00 | KRW 181,200.00 | 506,177 |
| 2026-03-11 | KRW 187,200.00 | KRW 191,000.00 | KRW 179,000.00 | KRW 182,400.00 | 509,391 |
| 2026-03-10 | KRW 199,800.00 | KRW 199,900.00 | KRW 185,000.00 | KRW 185,200.00 | 899,295 |
| 2026-03-09 | KRW 181,200.00 | KRW 191,300.00 | KRW 180,000.00 | KRW 189,700.00 | 716,121 |
| 2026-03-06 | KRW 181,000.00 | KRW 192,700.00 | KRW 178,000.00 | KRW 190,300.00 | 886,635 |
| 2026-03-05 | KRW 167,800.00 | KRW 188,000.00 | KRW 166,400.00 | KRW 177,100.00 | 896,432 |
| 2026-03-04 | KRW 177,800.00 | KRW 181,400.00 | KRW 150,600.00 | KRW 152,900.00 | 1,043,983 |
| 2026-03-03 | KRW 189,200.00 | KRW 203,000.00 | KRW 184,600.00 | KRW 184,600.00 | 996,068 |
| 2026-02-27 | KRW 190,900.00 | KRW 195,900.00 | KRW 189,000.00 | KRW 194,000.00 | 591,852 |
| 2026-02-26 | KRW 189,100.00 | KRW 194,000.00 | KRW 186,200.00 | KRW 191,100.00 | 581,233 |
| 2026-02-25 | KRW 189,700.00 | KRW 190,700.00 | KRW 187,100.00 | KRW 187,400.00 | 439,556 |
| 2026-02-24 | KRW 191,900.00 | KRW 193,900.00 | KRW 188,100.00 | KRW 190,000.00 | 417,111 |
| 2026-02-23 | KRW 188,500.00 | KRW 193,100.00 | KRW 185,200.00 | KRW 189,500.00 | 508,238 |
| 2026-02-20 | KRW 191,800.00 | KRW 194,900.00 | KRW 186,400.00 | KRW 188,000.00 | 590,235 |
| 2026-02-19 | KRW 186,700.00 | KRW 195,200.00 | KRW 183,000.00 | KRW 194,600.00 | 773,114 |
| 2026-02-13 | KRW 186,000.00 | KRW 187,500.00 | KRW 182,100.00 | KRW 184,400.00 | 510,035 |
| 2026-02-12 | KRW 186,200.00 | KRW 192,900.00 | KRW 184,300.00 | KRW 189,200.00 | 420,069 |
| 2026-02-11 | KRW 192,100.00 | KRW 194,000.00 | KRW 187,000.00 | KRW 187,000.00 | 655,247 |
| 2026-02-10 | KRW 187,300.00 | KRW 193,000.00 | KRW 185,200.00 | KRW 185,800.00 | 422,484 |
| 2026-02-09 | KRW 183,500.00 | KRW 191,900.00 | KRW 181,100.00 | KRW 189,200.00 | 908,714 |
| 2026-02-06 | KRW 176,200.00 | KRW 180,600.00 | KRW 174,100.00 | KRW 177,600.00 | 803,326 |
| 2026-02-05 | KRW 196,100.00 | KRW 197,500.00 | KRW 185,800.00 | KRW 186,100.00 | 753,929 |
| 2026-02-04 | KRW 199,900.00 | KRW 202,500.00 | KRW 190,500.00 | KRW 192,600.00 | 1,230,841 |
| 2026-02-03 | KRW 204,500.00 | KRW 209,500.00 | KRW 199,000.00 | KRW 201,500.00 | 1,200,878 |
| 2026-02-02 | KRW 199,000.00 | KRW 205,500.00 | KRW 194,500.00 | KRW 198,300.00 | 1,551,210 |
| 2026-01-30 | KRW 213,500.00 | KRW 218,500.00 | KRW 196,500.00 | KRW 197,700.00 | 6,288,059 |
| 2026-01-29 | KRW 244,500.00 | KRW 257,500.00 | KRW 235,500.00 | KRW 245,500.00 | 1,876,152 |
| 2026-01-28 | KRW 241,000.00 | KRW 257,500.00 | KRW 231,000.00 | KRW 241,500.00 | 1,858,051 |
| 2026-01-27 | KRW 236,500.00 | KRW 252,000.00 | KRW 233,500.00 | KRW 243,500.00 | 1,880,548 |
| 2026-01-26 | KRW 203,500.00 | KRW 244,000.00 | KRW 201,500.00 | KRW 241,000.00 | 3,803,988 |
| 2026-01-23 | KRW 179,000.00 | KRW 198,600.00 | KRW 179,000.00 | KRW 198,000.00 | 1,714,340 |
| 2026-01-22 | KRW 180,500.00 | KRW 183,400.00 | KRW 172,200.00 | KRW 179,600.00 | 1,197,788 |
| 2026-01-21 | KRW 195,200.00 | KRW 196,200.00 | KRW 173,400.00 | KRW 177,100.00 | 2,860,899 |
| 2026-01-20 | KRW 197,600.00 | KRW 212,500.00 | KRW 196,300.00 | KRW 201,000.00 | 1,467,630 |
| 2026-01-19 | KRW 195,100.00 | KRW 203,500.00 | KRW 193,100.00 | KRW 196,700.00 | 684,462 |
| 2026-01-16 | KRW 189,000.00 | KRW 202,000.00 | KRW 186,000.00 | KRW 197,500.00 | 1,492,687 |
| 2026-01-15 | KRW 193,100.00 | KRW 196,300.00 | KRW 190,800.00 | KRW 192,600.00 | 503,033 |
| 2026-01-14 | KRW 199,000.00 | KRW 199,700.00 | KRW 187,800.00 | KRW 192,200.00 | 811,604 |
| 2026-01-13 | KRW 200,500.00 | KRW 201,000.00 | KRW 194,500.00 | KRW 195,200.00 | 747,041 |
| 2026-01-12 | KRW 203,000.00 | KRW 207,000.00 | KRW 199,000.00 | KRW 201,500.00 | 569,159 |
| 2026-01-09 | KRW 212,500.00 | KRW 213,500.00 | KRW 202,000.00 | KRW 204,500.00 | 912,323 |
| 2026-01-08 | KRW 217,500.00 | KRW 224,000.00 | KRW 210,000.00 | KRW 215,500.00 | 980,368 |
| 2026-01-07 | KRW 202,500.00 | KRW 215,000.00 | KRW 199,800.00 | KRW 210,500.00 | 1,180,895 |
| 2026-01-06 | KRW 208,500.00 | KRW 211,000.00 | KRW 198,300.00 | KRW 201,000.00 | 1,318,911 |
| 2026-01-05 | KRW 193,000.00 | KRW 212,000.00 | KRW 192,000.00 | KRW 212,000.00 | 1,776,635 |
| 2026-01-02 | KRW 199,800.00 | KRW 204,000.00 | KRW 193,200.00 | KRW 195,500.00 | 991,918 |
| 2025-12-30 | KRW 198,000.00 | KRW 204,000.00 | KRW 192,200.00 | KRW 200,000.00 | 988,860 |
| 2025-12-29 | KRW 203,000.00 | KRW 203,000.00 | KRW 194,200.00 | KRW 199,400.00 | 836,806 |
| 2025-12-26 | KRW 188,000.00 | KRW 199,100.00 | KRW 184,000.00 | KRW 199,000.00 | 1,693,203 |
| 2025-12-24 | KRW 196,000.00 | KRW 196,000.00 | KRW 184,400.00 | KRW 187,500.00 | 509,758 |
| 2025-12-23 | KRW 185,100.00 | KRW 191,600.00 | KRW 183,200.00 | KRW 187,000.00 | 771,170 |
| 2025-12-22 | KRW 193,900.00 | KRW 194,100.00 | KRW 182,300.00 | KRW 185,400.00 | 874,214 |
| 2025-12-19 | KRW 186,600.00 | KRW 197,000.00 | KRW 185,100.00 | KRW 190,400.00 | 1,148,304 |
| 2025-12-18 | KRW 179,400.00 | KRW 188,200.00 | KRW 178,500.00 | KRW 186,600.00 | 625,813 |
| 2025-12-17 | KRW 190,500.00 | KRW 190,600.00 | KRW 182,100.00 | KRW 182,100.00 | 760,658 |
| 2025-12-16 | KRW 195,800.00 | KRW 196,800.00 | KRW 187,400.00 | KRW 190,400.00 | 772,879 |
| 2025-12-15 | KRW 188,300.00 | KRW 198,800.00 | KRW 187,200.00 | KRW 195,800.00 | 774,714 |
| 2025-12-12 | KRW 196,300.00 | KRW 202,500.00 | KRW 188,800.00 | KRW 190,000.00 | 859,294 |
| 2025-12-11 | KRW 202,500.00 | KRW 204,000.00 | KRW 194,600.00 | KRW 196,300.00 | 898,790 |
| 2025-12-10 | KRW 185,000.00 | KRW 206,500.00 | KRW 183,800.00 | KRW 203,000.00 | 1,576,353 |
| 2025-12-09 | KRW 189,200.00 | KRW 191,300.00 | KRW 184,300.00 | KRW 186,200.00 | 641,638 |
| 2025-12-08 | KRW 190,300.00 | KRW 191,700.00 | KRW 182,800.00 | KRW 186,800.00 | 1,171,819 |
| 2025-12-05 | KRW 210,000.00 | KRW 220,000.00 | KRW 187,900.00 | KRW 190,600.00 | 2,635,907 |
| 2025-12-04 | KRW 199,300.00 | KRW 204,500.00 | KRW 198,100.00 | KRW 201,000.00 | 749,760 |
| 2025-12-03 | KRW 200,000.00 | KRW 204,000.00 | KRW 195,500.00 | KRW 201,000.00 | 786,653 |
| 2025-12-02 | KRW 193,000.00 | KRW 201,000.00 | KRW 191,900.00 | KRW 199,900.00 | 1,191,165 |
| 2025-12-01 | KRW 188,900.00 | KRW 198,300.00 | KRW 187,700.00 | KRW 196,800.00 | 1,501,902 |
| 2025-11-28 | KRW 180,100.00 | KRW 190,600.00 | KRW 176,500.00 | KRW 188,000.00 | 2,494,701 |
| 2025-11-27 | KRW 173,000.00 | KRW 176,500.00 | KRW 170,600.00 | KRW 174,800.00 | 715,765 |
| 2025-11-26 | KRW 169,200.00 | KRW 173,500.00 | KRW 167,000.00 | KRW 173,400.00 | 854,750 |
| 2025-11-25 | KRW 173,600.00 | KRW 176,400.00 | KRW 165,000.00 | KRW 166,000.00 | 1,031,190 |
| 2025-11-24 | KRW 181,900.00 | KRW 182,000.00 | KRW 171,600.00 | KRW 173,100.00 | 1,014,858 |
| 2025-11-21 | KRW 170,800.00 | KRW 180,000.00 | KRW 170,400.00 | KRW 178,800.00 | 1,403,887 |
| 2025-11-20 | KRW 169,900.00 | KRW 181,800.00 | KRW 166,000.00 | KRW 177,300.00 | 1,765,067 |
| 2025-11-19 | KRW 166,700.00 | KRW 172,300.00 | KRW 157,200.00 | KRW 169,900.00 | 1,722,419 |
| 2025-11-18 | KRW 173,800.00 | KRW 176,200.00 | KRW 166,100.00 | KRW 166,600.00 | 1,720,766 |
| 2025-11-17 | KRW 171,500.00 | KRW 184,800.00 | KRW 170,500.00 | KRW 176,000.00 | 2,213,810 |
| 2025-11-14 | KRW 163,500.00 | KRW 195,500.00 | KRW 155,900.00 | KRW 174,200.00 | 6,248,155 |
| 2025-11-13 | KRW 153,000.00 | KRW 164,700.00 | KRW 153,000.00 | KRW 163,500.00 | 6,642,695 |
| 2025-11-12 | KRW 100,000.00 | KRW 126,700.00 | KRW 99,100.00 | KRW 126,700.00 | 748,516 |
| 2025-11-11 | KRW 100,000.00 | KRW 100,500.00 | KRW 95,600.00 | KRW 97,500.00 | 782,981 |
| 2025-11-10 | KRW 102,000.00 | KRW 103,500.00 | KRW 99,200.00 | KRW 100,500.00 | 462,553 |
| 2025-11-07 | KRW 100,000.00 | KRW 104,900.00 | KRW 100,000.00 | KRW 101,300.00 | 633,077 |
| 2025-11-06 | KRW 105,000.00 | KRW 109,000.00 | KRW 103,000.00 | KRW 104,400.00 | 797,391 |
| 2025-11-05 | KRW 111,900.00 | KRW 111,900.00 | KRW 101,400.00 | KRW 103,800.00 | 1,420,383 |
| 2025-11-04 | KRW 100,700.00 | KRW 114,000.00 | KRW 99,500.00 | KRW 111,200.00 | 2,090,599 |
| 2025-11-03 | KRW 102,100.00 | KRW 103,400.00 | KRW 97,800.00 | KRW 103,300.00 | 877,064 |
| 2025-10-31 | KRW 94,900.00 | KRW 100,000.00 | KRW 93,700.00 | KRW 99,700.00 | 1,316,121 |
| 2025-10-30 | KRW 94,000.00 | KRW 94,900.00 | KRW 91,100.00 | KRW 93,000.00 | 484,218 |
| 2025-10-29 | KRW 94,500.00 | KRW 94,600.00 | KRW 91,800.00 | KRW 93,000.00 | 576,614 |
| 2025-10-28 | KRW 96,700.00 | KRW 96,900.00 | KRW 92,100.00 | KRW 95,500.00 | 818,724 |
| 2025-10-27 | KRW 86,600.00 | KRW 94,900.00 | KRW 85,000.00 | KRW 94,400.00 | 1,325,081 |
| 2025-10-24 | KRW 86,300.00 | KRW 86,400.00 | KRW 84,400.00 | KRW 84,800.00 | 377,175 |
| 2025-10-23 | KRW 86,300.00 | KRW 86,800.00 | KRW 84,100.00 | KRW 85,000.00 | 366,817 |
| 2025-10-22 | KRW 86,800.00 | KRW 89,000.00 | KRW 85,500.00 | KRW 86,300.00 | 467,007 |
| 2025-10-21 | KRW 89,300.00 | KRW 89,300.00 | KRW 85,400.00 | KRW 87,500.00 | 529,473 |
| 2025-10-20 | KRW 87,900.00 | KRW 89,600.00 | KRW 86,500.00 | KRW 87,500.00 | 463,716 |
| 2025-10-17 | KRW 86,300.00 | KRW 89,400.00 | KRW 84,600.00 | KRW 85,800.00 | 618,251 |
| 2025-10-16 | KRW 91,100.00 | KRW 91,600.00 | KRW 85,100.00 | KRW 86,300.00 | 1,169,407 |
| 2025-10-15 | KRW 91,000.00 | KRW 91,100.00 | KRW 88,600.00 | KRW 90,100.00 | 443,064 |
| 2025-10-14 | KRW 92,000.00 | KRW 93,200.00 | KRW 88,500.00 | KRW 90,000.00 | 575,024 |
| 2025-10-13 | KRW 91,000.00 | KRW 94,400.00 | KRW 90,600.00 | KRW 91,500.00 | 417,226 |
| 2025-10-10 | KRW 95,600.00 | KRW 95,600.00 | KRW 92,100.00 | KRW 93,900.00 | 479,757 |