HYUNDAI MOVEX Co., Ltd. (319400) Price History
Daily open, high, low, close and volume for HYUNDAI MOVEX Co., Ltd. (319400) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 20,200.00 | KRW 21,000.00 | KRW 19,365.00 | KRW 20,450.00 | 1,787,346 |
| 2026-10-07 | KRW 21,000.00 | KRW 21,150.00 | KRW 20,150.00 | KRW 20,150.00 | 608,851 |
| 2026-10-06 | KRW 21,000.00 | KRW 21,375.00 | KRW 20,800.00 | KRW 21,000.00 | 850,177 |
| 2026-10-02 | KRW 20,600.00 | KRW 20,950.00 | KRW 20,400.00 | KRW 20,800.00 | 716,220 |
| 2026-10-01 | KRW 20,450.00 | KRW 20,750.00 | KRW 20,050.00 | KRW 20,700.00 | 826,617 |
| 2026-09-30 | KRW 20,450.00 | KRW 21,300.00 | KRW 20,150.00 | KRW 20,350.00 | 815,644 |
| 2026-09-29 | KRW 20,900.00 | KRW 20,950.00 | KRW 20,050.00 | KRW 20,400.00 | 561,268 |
| 2026-09-28 | KRW 21,000.00 | KRW 21,100.00 | KRW 20,500.00 | KRW 20,700.00 | 509,185 |
| 2026-09-23 | KRW 21,700.00 | KRW 21,900.00 | KRW 20,800.00 | KRW 20,950.00 | 734,581 |
| 2026-09-22 | KRW 21,950.00 | KRW 21,950.00 | KRW 21,200.00 | KRW 21,350.00 | 843,151 |
| 2026-09-21 | KRW 22,950.00 | KRW 23,000.00 | KRW 21,450.00 | KRW 21,500.00 | 1,441,362 |
| 2026-09-18 | KRW 22,150.00 | KRW 23,200.00 | KRW 21,850.00 | KRW 22,500.00 | 3,841,737 |
| 2026-09-17 | KRW 21,400.00 | KRW 21,750.00 | KRW 21,100.00 | KRW 21,600.00 | 4,506,684 |
| 2026-09-16 | KRW 21,400.00 | KRW 21,400.00 | KRW 20,900.00 | KRW 21,200.00 | 345,061 |
| 2026-09-15 | KRW 20,650.00 | KRW 22,200.00 | KRW 20,650.00 | KRW 21,450.00 | 820,474 |
| 2026-09-14 | KRW 21,150.00 | KRW 21,350.00 | KRW 20,600.00 | KRW 20,850.00 | 426,288 |
| 2026-09-11 | KRW 21,450.00 | KRW 22,100.00 | KRW 21,300.00 | KRW 21,650.00 | 355,936 |
| 2026-09-10 | KRW 22,350.00 | KRW 22,500.00 | KRW 21,300.00 | KRW 22,300.00 | 791,501 |
| 2026-09-09 | KRW 21,800.00 | KRW 22,300.00 | KRW 21,600.00 | KRW 22,000.00 | 573,803 |
| 2026-09-08 | KRW 22,150.00 | KRW 22,500.00 | KRW 21,750.00 | KRW 21,750.00 | 512,886 |
| 2026-09-07 | KRW 22,450.00 | KRW 22,800.00 | KRW 22,000.00 | KRW 22,100.00 | 659,863 |
| 2026-09-04 | KRW 21,700.00 | KRW 22,450.00 | KRW 21,650.00 | KRW 22,050.00 | 818,526 |
| 2026-09-03 | KRW 21,800.00 | KRW 22,050.00 | KRW 20,850.00 | KRW 21,200.00 | 524,196 |
| 2026-09-02 | KRW 22,100.00 | KRW 22,450.00 | KRW 21,500.00 | KRW 21,700.00 | 681,408 |
| 2026-09-01 | KRW 23,600.00 | KRW 23,900.00 | KRW 22,600.00 | KRW 22,850.00 | 602,349 |
| 2026-08-31 | KRW 23,300.00 | KRW 23,500.00 | KRW 22,500.00 | KRW 23,500.00 | 1,420,024 |
| 2026-08-28 | KRW 23,950.00 | KRW 24,150.00 | KRW 23,250.00 | KRW 23,750.00 | 401,203 |
| 2026-08-27 | KRW 23,250.00 | KRW 24,250.00 | KRW 22,950.00 | KRW 24,150.00 | 753,358 |
| 2026-08-26 | KRW 23,550.00 | KRW 24,200.00 | KRW 23,050.00 | KRW 23,400.00 | 1,066,685 |
| 2026-08-25 | KRW 23,600.00 | KRW 23,850.00 | KRW 22,000.00 | KRW 23,500.00 | 871,853 |
| 2026-08-24 | KRW 22,850.00 | KRW 23,450.00 | KRW 22,700.00 | KRW 22,900.00 | 513,269 |
| 2026-08-21 | KRW 23,300.00 | KRW 23,450.00 | KRW 22,450.00 | KRW 22,850.00 | 801,279 |
| 2026-08-20 | KRW 24,250.00 | KRW 24,800.00 | KRW 23,900.00 | KRW 24,000.00 | 809,481 |
| 2026-08-19 | KRW 24,100.00 | KRW 25,650.00 | KRW 23,700.00 | KRW 23,900.00 | 1,360,093 |
| 2026-08-18 | KRW 27,750.00 | KRW 27,750.00 | KRW 24,850.00 | KRW 25,100.00 | 2,122,508 |
| 2026-08-14 | KRW 25,500.00 | KRW 30,150.00 | KRW 25,350.00 | KRW 28,000.00 | 9,773,083 |
| 2026-08-13 | KRW 25,300.00 | KRW 26,400.00 | KRW 25,000.00 | KRW 25,300.00 | 1,076,074 |
| 2026-08-12 | KRW 24,250.00 | KRW 25,300.00 | KRW 23,800.00 | KRW 25,100.00 | 969,642 |
| 2026-08-11 | KRW 24,900.00 | KRW 25,350.00 | KRW 23,950.00 | KRW 24,600.00 | 1,279,700 |
| 2026-08-10 | KRW 23,350.00 | KRW 24,600.00 | KRW 23,000.00 | KRW 24,500.00 | 1,117,451 |
| 2026-08-07 | KRW 24,400.00 | KRW 24,750.00 | KRW 22,700.00 | KRW 23,300.00 | 983,083 |
| 2026-08-06 | KRW 25,300.00 | KRW 26,300.00 | KRW 23,800.00 | KRW 24,200.00 | 2,208,879 |
| 2026-08-05 | KRW 24,000.00 | KRW 24,950.00 | KRW 23,100.00 | KRW 24,450.00 | 2,021,900 |
| 2026-08-04 | KRW 22,550.00 | KRW 24,550.00 | KRW 22,250.00 | KRW 23,700.00 | 2,575,941 |
| 2026-08-03 | KRW 21,700.00 | KRW 24,200.00 | KRW 20,700.00 | KRW 23,150.00 | 3,960,822 |
| 2026-07-31 | KRW 20,400.00 | KRW 22,050.00 | KRW 19,970.00 | KRW 21,300.00 | 2,372,968 |
| 2026-07-30 | KRW 23,000.00 | KRW 23,950.00 | KRW 19,350.00 | KRW 19,350.00 | 3,040,453 |
| 2026-07-29 | KRW 22,050.00 | KRW 24,150.00 | KRW 21,550.00 | KRW 23,450.00 | 7,577,519 |
| 2026-07-28 | KRW 21,550.00 | KRW 22,050.00 | KRW 20,000.00 | KRW 20,850.00 | 1,909,331 |
| 2026-07-27 | KRW 19,850.00 | KRW 24,200.00 | KRW 19,750.00 | KRW 21,850.00 | 6,549,867 |
| 2026-07-24 | KRW 20,800.00 | KRW 20,850.00 | KRW 19,220.00 | KRW 19,220.00 | 987,476 |
| 2026-07-23 | KRW 20,550.00 | KRW 21,700.00 | KRW 19,600.00 | KRW 21,550.00 | 1,561,994 |
| 2026-07-22 | KRW 20,750.00 | KRW 22,150.00 | KRW 19,730.00 | KRW 19,730.00 | 2,966,716 |
| 2026-07-21 | KRW 18,470.00 | KRW 20,300.00 | KRW 17,850.00 | KRW 18,900.00 | 1,421,993 |
| 2026-07-20 | KRW 18,510.00 | KRW 19,290.00 | KRW 18,130.00 | KRW 18,550.00 | 685,402 |
| 2026-07-16 | KRW 21,000.00 | KRW 21,000.00 | KRW 19,140.00 | KRW 19,220.00 | 880,353 |
| 2026-07-15 | KRW 21,200.00 | KRW 21,900.00 | KRW 21,150.00 | KRW 21,450.00 | 636,176 |
| 2026-07-14 | KRW 21,300.00 | KRW 21,750.00 | KRW 19,180.00 | KRW 20,600.00 | 1,000,129 |
| 2026-07-13 | KRW 23,200.00 | KRW 24,200.00 | KRW 21,300.00 | KRW 21,350.00 | 923,909 |
| 2026-07-10 | KRW 23,100.00 | KRW 24,100.00 | KRW 22,700.00 | KRW 23,250.00 | 963,790 |
| 2026-07-09 | KRW 21,700.00 | KRW 23,700.00 | KRW 21,300.00 | KRW 22,750.00 | 1,432,606 |
| 2026-07-08 | KRW 22,000.00 | KRW 23,200.00 | KRW 21,100.00 | KRW 21,700.00 | 926,698 |
| 2026-07-07 | KRW 22,300.00 | KRW 24,050.00 | KRW 21,750.00 | KRW 22,700.00 | 1,117,915 |
| 2026-07-06 | KRW 23,250.00 | KRW 23,350.00 | KRW 21,800.00 | KRW 22,800.00 | 857,479 |
| 2026-07-03 | KRW 23,400.00 | KRW 23,900.00 | KRW 22,100.00 | KRW 23,250.00 | 1,062,152 |
| 2026-07-02 | KRW 24,550.00 | KRW 24,600.00 | KRW 23,300.00 | KRW 23,600.00 | 948,836 |
| 2026-07-01 | KRW 26,500.00 | KRW 27,100.00 | KRW 25,150.00 | KRW 25,450.00 | 1,282,098 |
| 2026-06-30 | KRW 28,050.00 | KRW 28,600.00 | KRW 25,900.00 | KRW 26,500.00 | 1,099,234 |
| 2026-06-29 | KRW 23,000.00 | KRW 25,650.00 | KRW 22,600.00 | KRW 25,150.00 | 801,572 |
| 2026-06-26 | KRW 24,900.00 | KRW 25,300.00 | KRW 22,350.00 | KRW 22,900.00 | 998,497 |
| 2026-06-25 | KRW 27,900.00 | KRW 28,450.00 | KRW 25,200.00 | KRW 25,350.00 | 791,387 |
| 2026-06-24 | KRW 27,600.00 | KRW 28,250.00 | KRW 26,450.00 | KRW 27,400.00 | 762,689 |
| 2026-06-23 | KRW 30,650.00 | KRW 31,000.00 | KRW 26,200.00 | KRW 26,850.00 | 1,174,599 |
| 2026-06-22 | KRW 31,350.00 | KRW 32,500.00 | KRW 30,050.00 | KRW 30,800.00 | 684,387 |
| 2026-06-19 | KRW 33,250.00 | KRW 33,950.00 | KRW 31,200.00 | KRW 32,150.00 | 907,093 |
| 2026-06-18 | KRW 36,400.00 | KRW 36,550.00 | KRW 33,500.00 | KRW 33,700.00 | 814,493 |
| 2026-06-17 | KRW 35,900.00 | KRW 36,550.00 | KRW 35,400.00 | KRW 36,150.00 | 621,725 |
| 2026-06-16 | KRW 38,900.00 | KRW 38,900.00 | KRW 35,800.00 | KRW 36,050.00 | 1,215,162 |
| 2026-06-15 | KRW 39,550.00 | KRW 39,600.00 | KRW 37,500.00 | KRW 37,950.00 | 1,270,130 |
| 2026-06-12 | KRW 41,100.00 | KRW 42,250.00 | KRW 38,900.00 | KRW 39,150.00 | 4,125,763 |
| 2026-06-11 | KRW 35,600.00 | KRW 41,450.00 | KRW 32,800.00 | KRW 40,800.00 | 7,620,238 |
| 2026-06-10 | KRW 34,550.00 | KRW 37,250.00 | KRW 34,350.00 | KRW 35,400.00 | 54 |
| 2026-06-09 | KRW 34,700.00 | KRW 35,100.00 | KRW 32,100.00 | KRW 34,800.00 | 1,353,633 |
| 2026-06-08 | KRW 29,550.00 | KRW 34,650.00 | KRW 29,450.00 | KRW 33,050.00 | 1,577,717 |
| 2026-06-05 | KRW 32,000.00 | KRW 34,250.00 | KRW 31,600.00 | KRW 33,100.00 | 1,342,286 |
| 2026-06-04 | KRW 35,300.00 | KRW 36,250.00 | KRW 34,900.00 | KRW 35,000.00 | 792,790 |
| 2026-06-02 | KRW 40,300.00 | KRW 40,950.00 | KRW 36,200.00 | KRW 37,050.00 | 2,180,166 |
| 2026-06-01 | KRW 40,100.00 | KRW 43,400.00 | KRW 39,350.00 | KRW 40,000.00 | 4,804,733 |
| 2026-05-29 | KRW 38,800.00 | KRW 40,500.00 | KRW 37,000.00 | KRW 39,750.00 | 4,076,150 |
| 2026-05-28 | KRW 38,600.00 | KRW 41,700.00 | KRW 35,050.00 | KRW 37,450.00 | 4,217,542 |
| 2026-05-27 | KRW 37,300.00 | KRW 38,450.00 | KRW 35,600.00 | KRW 36,900.00 | 1,770,478 |
| 2026-05-26 | KRW 39,100.00 | KRW 39,450.00 | KRW 37,400.00 | KRW 37,850.00 | 1,272,804 |
| 2026-05-22 | KRW 37,700.00 | KRW 38,150.00 | KRW 36,700.00 | KRW 37,400.00 | 1,215,969 |
| 2026-05-21 | KRW 34,100.00 | KRW 39,400.00 | KRW 33,650.00 | KRW 38,500.00 | 4,112,472 |
| 2026-05-20 | KRW 33,400.00 | KRW 33,950.00 | KRW 31,300.00 | KRW 32,350.00 | 1,811,645 |
| 2026-05-19 | KRW 36,700.00 | KRW 37,500.00 | KRW 32,650.00 | KRW 32,950.00 | 2,368,591 |
| 2026-05-18 | KRW 39,550.00 | KRW 40,650.00 | KRW 36,550.00 | KRW 37,550.00 | 2,608,740 |
| 2026-05-15 | KRW 43,500.00 | KRW 47,300.00 | KRW 39,650.00 | KRW 41,100.00 | 6,795,201 |
| 2026-05-14 | KRW 46,000.00 | KRW 46,650.00 | KRW 42,650.00 | KRW 43,850.00 | 3,482,230 |
| 2026-05-13 | KRW 43,950.00 | KRW 46,100.00 | KRW 42,100.00 | KRW 43,650.00 | 7,387,111 |
| 2026-05-12 | KRW 41,800.00 | KRW 48,350.00 | KRW 37,800.00 | KRW 42,500.00 | 17,251,823 |
| 2026-05-11 | KRW 38,100.00 | KRW 39,800.00 | KRW 36,050.00 | KRW 38,700.00 | 7,688,740 |
| 2026-05-08 | KRW 34,450.00 | KRW 39,600.00 | KRW 33,450.00 | KRW 37,950.00 | 18,978,003 |
| 2026-05-07 | KRW 31,800.00 | KRW 32,600.00 | KRW 30,800.00 | KRW 31,000.00 | 885,173 |
| 2026-05-06 | KRW 32,400.00 | KRW 32,450.00 | KRW 31,000.00 | KRW 32,150.00 | 1,958,292 |
| 2026-05-04 | KRW 31,850.00 | KRW 32,500.00 | KRW 31,400.00 | KRW 32,450.00 | 2,210,275 |
| 2026-04-30 | KRW 32,800.00 | KRW 32,850.00 | KRW 30,800.00 | KRW 31,350.00 | 2,006,101 |
| 2026-04-29 | KRW 31,250.00 | KRW 32,050.00 | KRW 30,900.00 | KRW 31,800.00 | 1,459,913 |
| 2026-04-28 | KRW 32,350.00 | KRW 32,400.00 | KRW 30,800.00 | KRW 31,350.00 | 2,456,399 |
| 2026-04-27 | KRW 31,100.00 | KRW 31,950.00 | KRW 30,350.00 | KRW 31,400.00 | 2,693,014 |
| 2026-04-24 | KRW 29,700.00 | KRW 31,350.00 | KRW 29,350.00 | KRW 30,500.00 | 2,576,871 |
| 2026-04-23 | KRW 30,550.00 | KRW 30,600.00 | KRW 29,550.00 | KRW 29,700.00 | 1,343,068 |
| 2026-04-22 | KRW 29,200.00 | KRW 30,500.00 | KRW 29,200.00 | KRW 30,200.00 | 1,400,504 |
| 2026-04-21 | KRW 31,400.00 | KRW 31,450.00 | KRW 30,000.00 | KRW 30,100.00 | 2,197,558 |
| 2026-04-20 | KRW 30,850.00 | KRW 31,900.00 | KRW 30,500.00 | KRW 30,950.00 | 2,433,701 |
| 2026-04-17 | KRW 32,500.00 | KRW 34,450.00 | KRW 31,650.00 | KRW 32,400.00 | 6,051,913 |
| 2026-04-16 | KRW 31,250.00 | KRW 32,300.00 | KRW 30,550.00 | KRW 30,950.00 | 1,851,500 |
| 2026-04-15 | KRW 31,900.00 | KRW 31,900.00 | KRW 30,300.00 | KRW 30,650.00 | 1,252,293 |
| 2026-04-14 | KRW 30,050.00 | KRW 30,950.00 | KRW 29,600.00 | KRW 30,450.00 | 1,398,663 |
| 2026-04-13 | KRW 29,000.00 | KRW 31,550.00 | KRW 28,750.00 | KRW 30,450.00 | 1,435,663 |
| 2026-04-10 | KRW 31,150.00 | KRW 31,200.00 | KRW 29,400.00 | KRW 30,250.00 | 1,357,535 |
| 2026-04-09 | KRW 31,150.00 | KRW 31,300.00 | KRW 30,050.00 | KRW 30,100.00 | 2,375,362 |
| 2026-04-08 | KRW 26,850.00 | KRW 29,900.00 | KRW 26,550.00 | KRW 29,200.00 | 2,654,515 |
| 2026-04-07 | KRW 26,550.00 | KRW 26,750.00 | KRW 24,700.00 | KRW 25,250.00 | 748,750 |
| 2026-04-06 | KRW 26,900.00 | KRW 27,150.00 | KRW 25,750.00 | KRW 26,000.00 | 769,942 |
| 2026-04-03 | KRW 28,500.00 | KRW 28,500.00 | KRW 26,600.00 | KRW 27,300.00 | 1,245,846 |
| 2026-04-02 | KRW 29,300.00 | KRW 30,500.00 | KRW 25,800.00 | KRW 26,650.00 | 4,278,250 |
| 2026-04-01 | KRW 25,200.00 | KRW 26,400.00 | KRW 24,900.00 | KRW 25,750.00 | 825,374 |
| 2026-03-31 | KRW 25,000.00 | KRW 25,400.00 | KRW 23,800.00 | KRW 23,850.00 | 726,099 |
| 2026-03-30 | KRW 23,950.00 | KRW 25,000.00 | KRW 23,700.00 | KRW 24,850.00 | 658,980 |
| 2026-03-27 | KRW 25,900.00 | KRW 26,250.00 | KRW 24,950.00 | KRW 25,800.00 | 1,283,566 |
| 2026-03-26 | KRW 27,900.00 | KRW 28,200.00 | KRW 27,000.00 | KRW 27,000.00 | 453,308 |
| 2026-03-25 | KRW 28,250.00 | KRW 28,450.00 | KRW 27,650.00 | KRW 28,000.00 | 573,419 |
| 2026-03-24 | KRW 29,150.00 | KRW 29,150.00 | KRW 27,250.00 | KRW 28,000.00 | 558,368 |
| 2026-03-23 | KRW 28,950.00 | KRW 29,000.00 | KRW 27,900.00 | KRW 27,950.00 | 677,370 |
| 2026-03-20 | KRW 30,200.00 | KRW 30,200.00 | KRW 29,250.00 | KRW 29,650.00 | 720,010 |
| 2026-03-19 | KRW 29,850.00 | KRW 30,450.00 | KRW 29,800.00 | KRW 29,900.00 | 639,122 |
| 2026-03-18 | KRW 31,450.00 | KRW 31,600.00 | KRW 30,600.00 | KRW 30,900.00 | 943,544 |
| 2026-03-17 | KRW 30,900.00 | KRW 32,450.00 | KRW 30,350.00 | KRW 30,450.00 | 2,018,736 |
| 2026-03-16 | KRW 30,150.00 | KRW 30,450.00 | KRW 29,400.00 | KRW 29,800.00 | 890,786 |
| 2026-03-13 | KRW 30,600.00 | KRW 31,400.00 | KRW 30,350.00 | KRW 31,000.00 | 762,893 |
| 2026-03-12 | KRW 32,250.00 | KRW 32,800.00 | KRW 31,550.00 | KRW 32,200.00 | 951,399 |
| 2026-03-11 | KRW 33,950.00 | KRW 33,950.00 | KRW 31,350.00 | KRW 32,550.00 | 2,661,179 |
| 2026-03-10 | KRW 31,550.00 | KRW 31,600.00 | KRW 29,200.00 | KRW 30,300.00 | 1,205,026 |
| 2026-03-09 | KRW 29,650.00 | KRW 30,575.00 | KRW 28,600.00 | KRW 29,600.00 | 962,852 |
| 2026-03-06 | KRW 32,000.00 | KRW 33,000.00 | KRW 29,400.00 | KRW 31,800.00 | 1,763,928 |
| 2026-03-05 | KRW 30,350.00 | KRW 31,450.00 | KRW 29,200.00 | KRW 30,950.00 | 1,804,899 |
| 2026-03-04 | KRW 28,750.00 | KRW 30,450.00 | KRW 25,350.00 | KRW 25,500.00 | 2,724,197 |
| 2026-03-03 | KRW 32,850.00 | KRW 36,850.00 | KRW 32,100.00 | KRW 32,400.00 | 3,034,429 |
| 2026-02-27 | KRW 33,700.00 | KRW 36,000.00 | KRW 33,250.00 | KRW 34,600.00 | 2,617,283 |
| 2026-02-26 | KRW 37,400.00 | KRW 37,550.00 | KRW 33,500.00 | KRW 34,100.00 | 3,235,041 |
| 2026-02-25 | KRW 37,300.00 | KRW 37,700.00 | KRW 34,800.00 | KRW 35,550.00 | 4,298,952 |
| 2026-02-24 | KRW 26,900.00 | KRW 33,900.00 | KRW 26,300.00 | KRW 33,450.00 | 13,380,406 |
| 2026-02-23 | KRW 27,550.00 | KRW 28,400.00 | KRW 26,550.00 | KRW 26,900.00 | 1,910,467 |
| 2026-02-20 | KRW 28,200.00 | KRW 28,500.00 | KRW 27,300.00 | KRW 27,450.00 | 1,923,405 |
| 2026-02-19 | KRW 27,500.00 | KRW 28,350.00 | KRW 26,150.00 | KRW 27,950.00 | 2,944,847 |
| 2026-02-13 | KRW 27,700.00 | KRW 28,850.00 | KRW 27,000.00 | KRW 27,450.00 | 3,279,148 |
| 2026-02-12 | KRW 30,100.00 | KRW 30,100.00 | KRW 28,550.00 | KRW 29,300.00 | 1,983,163 |
| 2026-02-11 | KRW 30,400.00 | KRW 30,500.00 | KRW 29,250.00 | KRW 29,950.00 | 1,539,947 |
| 2026-02-10 | KRW 31,400.00 | KRW 31,950.00 | KRW 29,650.00 | KRW 30,400.00 | 2,516,152 |
| 2026-02-09 | KRW 32,150.00 | KRW 32,200.00 | KRW 29,550.00 | KRW 30,200.00 | 2,843,322 |
| 2026-02-06 | KRW 31,000.00 | KRW 32,300.00 | KRW 28,900.00 | KRW 31,050.00 | 3,026,755 |
| 2026-02-05 | KRW 34,300.00 | KRW 34,650.00 | KRW 33,000.00 | KRW 33,250.00 | 1,871,202 |
| 2026-02-04 | KRW 35,000.00 | KRW 35,100.00 | KRW 33,650.00 | KRW 34,700.00 | 2,282,483 |
| 2026-02-03 | KRW 35,350.00 | KRW 35,450.00 | KRW 33,700.00 | KRW 34,500.00 | 3,573,500 |
| 2026-02-02 | KRW 31,300.00 | KRW 35,950.00 | KRW 30,500.00 | KRW 33,400.00 | 9,405,403 |
| 2026-01-30 | KRW 33,450.00 | KRW 34,000.00 | KRW 31,500.00 | KRW 31,600.00 | 3,754,204 |
| 2026-01-29 | KRW 31,950.00 | KRW 32,950.00 | KRW 30,500.00 | KRW 32,800.00 | 5,927,787 |
| 2026-01-28 | KRW 32,300.00 | KRW 33,400.00 | KRW 31,200.00 | KRW 31,850.00 | 5,810,477 |
| 2026-01-27 | KRW 31,000.00 | KRW 32,650.00 | KRW 29,500.00 | KRW 31,500.00 | 6,891,711 |
| 2026-01-26 | KRW 31,850.00 | KRW 36,150.00 | KRW 28,750.00 | KRW 31,550.00 | 18,409,924 |
| 2026-01-23 | KRW 48,700.00 | KRW 50,400.00 | KRW 32,500.00 | KRW 33,550.00 | 19,615,500 |
| 2026-01-22 | KRW 46,350.00 | KRW 46,350.00 | KRW 46,350.00 | KRW 46,350.00 | 0 |
| 2026-01-21 | KRW 36,950.00 | KRW 48,500.00 | KRW 35,800.00 | KRW 46,350.00 | 13,872,458 |
| 2026-01-20 | KRW 38,300.00 | KRW 41,500.00 | KRW 32,550.00 | KRW 38,950.00 | 11,354,864 |
| 2026-01-19 | KRW 30,100.00 | KRW 34,950.00 | KRW 29,450.00 | KRW 34,950.00 | 10,076,505 |
| 2026-01-16 | KRW 28,600.00 | KRW 30,450.00 | KRW 27,850.00 | KRW 29,000.00 | 6,234,544 |
| 2026-01-15 | KRW 24,500.00 | KRW 29,650.00 | KRW 24,000.00 | KRW 27,950.00 | 10,909,690 |
| 2026-01-14 | KRW 24,850.00 | KRW 24,900.00 | KRW 23,500.00 | KRW 24,550.00 | 3,107,266 |
| 2026-01-13 | KRW 23,300.00 | KRW 24,850.00 | KRW 22,900.00 | KRW 24,300.00 | 5,710,750 |
| 2026-01-12 | KRW 23,700.00 | KRW 24,100.00 | KRW 22,000.00 | KRW 22,900.00 | 3,356,845 |
| 2026-01-09 | KRW 22,850.00 | KRW 24,350.00 | KRW 21,050.00 | KRW 23,500.00 | 6,816,167 |
| 2026-01-08 | KRW 24,100.00 | KRW 24,350.00 | KRW 22,100.00 | KRW 22,450.00 | 4,482,571 |
| 2026-01-07 | KRW 25,150.00 | KRW 25,200.00 | KRW 23,200.00 | KRW 24,100.00 | 5,053,451 |
| 2026-01-06 | KRW 24,000.00 | KRW 25,400.00 | KRW 22,800.00 | KRW 24,200.00 | 5,983,144 |
| 2026-01-05 | KRW 23,700.00 | KRW 26,050.00 | KRW 21,350.00 | KRW 24,000.00 | 15,967,096 |
| 2026-01-02 | KRW 18,930.00 | KRW 24,075.00 | KRW 18,910.00 | KRW 23,700.00 | 18,018,899 |
| 2025-12-30 | KRW 20,350.00 | KRW 20,350.00 | KRW 18,320.00 | KRW 18,790.00 | 10,263,090 |
| 2025-12-29 | KRW 19,760.00 | KRW 20,800.00 | KRW 19,300.00 | KRW 20,350.00 | 16,999,737 |
| 2025-12-26 | KRW 19,120.00 | KRW 20,500.00 | KRW 19,000.00 | KRW 19,260.00 | 25,942,065 |
| 2025-12-24 | KRW 16,830.00 | KRW 19,920.00 | KRW 16,410.00 | KRW 18,580.00 | 46,025,208 |
| 2025-12-23 | KRW 16,200.00 | KRW 17,430.00 | KRW 16,100.00 | KRW 16,900.00 | 30,076,749 |
| 2025-12-22 | KRW 13,640.00 | KRW 16,970.00 | KRW 13,550.00 | KRW 16,130.00 | 62,782,957 |
| 2025-12-19 | KRW 13,820.00 | KRW 14,190.00 | KRW 13,070.00 | KRW 13,600.00 | 24,776,397 |
| 2025-12-18 | KRW 12,220.00 | KRW 13,690.00 | KRW 12,050.00 | KRW 13,600.00 | 46,539,592 |
| 2025-12-17 | KRW 12,190.00 | KRW 13,340.00 | KRW 12,090.00 | KRW 12,380.00 | 29,786,496 |
| 2025-12-16 | KRW 11,750.00 | KRW 13,860.00 | KRW 11,400.00 | KRW 11,900.00 | 62,043,368 |
| 2025-12-15 | KRW 11,180.00 | KRW 12,300.00 | KRW 10,950.00 | KRW 11,650.00 | 16,052,130 |
| 2025-12-12 | KRW 10,320.00 | KRW 11,670.00 | KRW 10,190.00 | KRW 11,290.00 | 21,562,881 |
| 2025-12-11 | KRW 10,660.00 | KRW 10,840.00 | KRW 10,120.00 | KRW 10,280.00 | 3,946,376 |
| 2025-12-10 | KRW 10,610.00 | KRW 11,140.00 | KRW 10,460.00 | KRW 10,610.00 | 6,303,051 |
| 2025-12-09 | KRW 10,640.00 | KRW 11,000.00 | KRW 10,430.00 | KRW 10,620.00 | 5,120,476 |
| 2025-12-08 | KRW 9,920.00 | KRW 11,260.00 | KRW 9,700.00 | KRW 10,940.00 | 20,244,588 |
| 2025-12-05 | KRW 10,430.00 | KRW 10,440.00 | KRW 9,690.00 | KRW 9,910.00 | 4,872,060 |
| 2025-12-04 | KRW 10,710.00 | KRW 11,040.00 | KRW 10,170.00 | KRW 10,250.00 | 11,877,335 |
| 2025-12-03 | KRW 9,990.00 | KRW 11,040.00 | KRW 9,890.00 | KRW 10,430.00 | 15,078,860 |
| 2025-12-02 | KRW 9,910.00 | KRW 10,250.00 | KRW 9,730.00 | KRW 9,960.00 | 5,406,347 |
| 2025-12-01 | KRW 9,550.00 | KRW 10,580.00 | KRW 9,440.00 | KRW 9,660.00 | 12,564,093 |
| 2025-11-28 | KRW 8,800.00 | KRW 9,800.00 | KRW 8,720.00 | KRW 9,410.00 | 10,206,860 |
| 2025-11-27 | KRW 8,490.00 | KRW 8,750.00 | KRW 8,320.00 | KRW 8,640.00 | 2,037,110 |
| 2025-11-26 | KRW 8,460.00 | KRW 8,470.00 | KRW 8,220.00 | KRW 8,420.00 | 999,960 |
| 2025-11-25 | KRW 8,700.00 | KRW 8,750.00 | KRW 8,300.00 | KRW 8,380.00 | 1,422,736 |
| 2025-11-24 | KRW 8,370.00 | KRW 8,690.00 | KRW 8,180.00 | KRW 8,540.00 | 1,734,728 |
| 2025-11-21 | KRW 8,220.00 | KRW 8,360.00 | KRW 8,110.00 | KRW 8,270.00 | 1,384,979 |
| 2025-11-20 | KRW 8,630.00 | KRW 8,780.00 | KRW 8,480.00 | KRW 8,530.00 | 1,492,101 |
| 2025-11-19 | KRW 8,700.00 | KRW 8,810.00 | KRW 8,090.00 | KRW 8,480.00 | 2,767,642 |
| 2025-11-18 | KRW 8,820.00 | KRW 8,940.00 | KRW 8,270.00 | KRW 8,450.00 | 2,893,323 |
| 2025-11-17 | KRW 9,080.00 | KRW 9,300.00 | KRW 8,580.00 | KRW 8,900.00 | 2,156,618 |
| 2025-11-14 | KRW 9,020.00 | KRW 9,180.00 | KRW 8,790.00 | KRW 8,840.00 | 1,983,495 |
| 2025-11-13 | KRW 9,490.00 | KRW 9,510.00 | KRW 9,080.00 | KRW 9,350.00 | 2,058,835 |
| 2025-11-12 | KRW 9,200.00 | KRW 9,520.00 | KRW 9,030.00 | KRW 9,490.00 | 1,986,766 |
| 2025-11-11 | KRW 9,320.00 | KRW 9,460.00 | KRW 8,980.00 | KRW 9,200.00 | 2,425,088 |
| 2025-11-10 | KRW 9,190.00 | KRW 9,360.00 | KRW 8,950.00 | KRW 9,240.00 | 1,769,385 |
| 2025-11-07 | KRW 8,750.00 | KRW 9,580.00 | KRW 8,740.00 | KRW 9,160.00 | 3,603,476 |
| 2025-11-06 | KRW 9,750.00 | KRW 10,080.00 | KRW 9,070.00 | KRW 9,110.00 | 3,295,730 |
| 2025-11-05 | KRW 10,050.00 | KRW 10,100.00 | KRW 9,210.00 | KRW 9,620.00 | 4,221,750 |
| 2025-11-04 | KRW 10,390.00 | KRW 10,800.00 | KRW 10,100.00 | KRW 10,340.00 | 4,968,174 |
| 2025-11-03 | KRW 10,130.00 | KRW 10,930.00 | KRW 10,120.00 | KRW 10,350.00 | 8,836,567 |
| 2025-10-31 | KRW 10,480.00 | KRW 11,100.00 | KRW 9,700.00 | KRW 10,100.00 | 14,644,326 |
| 2025-10-30 | KRW 10,720.00 | KRW 10,720.00 | KRW 10,050.00 | KRW 10,200.00 | 2,848,826 |
| 2025-10-29 | KRW 10,590.00 | KRW 10,700.00 | KRW 10,260.00 | KRW 10,700.00 | 1,904,952 |
| 2025-10-28 | KRW 10,790.00 | KRW 10,930.00 | KRW 10,480.00 | KRW 10,590.00 | 1,776,208 |
| 2025-10-27 | KRW 11,140.00 | KRW 11,140.00 | KRW 10,400.00 | KRW 10,770.00 | 2,437,436 |
| 2025-10-24 | KRW 10,400.00 | KRW 10,880.00 | KRW 10,400.00 | KRW 10,780.00 | 9,594,715 |
| 2025-10-23 | KRW 10,600.00 | KRW 10,780.00 | KRW 10,200.00 | KRW 10,350.00 | 1,342,745 |
| 2025-10-22 | KRW 10,680.00 | KRW 10,890.00 | KRW 10,100.00 | KRW 10,650.00 | 1,853,807 |
| 2025-10-21 | KRW 11,280.00 | KRW 11,290.00 | KRW 10,600.00 | KRW 10,610.00 | 2,379,507 |
| 2025-10-20 | KRW 10,700.00 | KRW 11,280.00 | KRW 10,350.00 | KRW 11,280.00 | 3,514,616 |
| 2025-10-17 | KRW 10,800.00 | KRW 11,550.00 | KRW 10,500.00 | KRW 10,640.00 | 4,474,478 |
| 2025-10-16 | KRW 12,280.00 | KRW 12,290.00 | KRW 11,050.00 | KRW 11,220.00 | 8,544,385 |
| 2025-10-15 | KRW 10,780.00 | KRW 13,290.00 | KRW 10,430.00 | KRW 12,800.00 | 37,373,204 |
| 2025-10-14 | KRW 8,870.00 | KRW 11,000.00 | KRW 8,750.00 | KRW 10,430.00 | 30,391,189 |
| 2025-10-13 | KRW 8,970.00 | KRW 9,040.00 | KRW 8,650.00 | KRW 8,750.00 | 2,914,208 |
| 2025-10-10 | KRW 8,650.00 | KRW 9,290.00 | KRW 8,400.00 | KRW 9,110.00 | 4,396,526 |