HPSP Co., Ltd. (403870) Price History
Daily open, high, low, close and volume for HPSP Co., Ltd. (403870) from 2025-10-10 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | KRW 51,300.00 | KRW 52,800.00 | KRW 50,500.00 | KRW 51,300.00 | 1,021,526 |
| 2026-10-20 | KRW 52,600.00 | KRW 52,900.00 | KRW 49,600.00 | KRW 50,300.00 | 1,657,615 |
| 2026-10-19 | KRW 52,000.00 | KRW 55,000.00 | KRW 50,600.00 | KRW 52,600.00 | 2,187,853 |
| 2026-10-16 | KRW 50,600.00 | KRW 55,300.00 | KRW 50,300.00 | KRW 54,100.00 | 2,111,873 |
| 2026-10-15 | KRW 54,000.00 | KRW 54,100.00 | KRW 48,400.00 | KRW 49,750.00 | 2,571,645 |
| 2026-10-14 | KRW 61,500.00 | KRW 61,600.00 | KRW 56,100.00 | KRW 57,100.00 | 1,883,664 |
| 2026-10-13 | KRW 59,000.00 | KRW 62,700.00 | KRW 57,400.00 | KRW 61,600.00 | 2,402,448 |
| 2026-10-12 | KRW 63,000.00 | KRW 64,800.00 | KRW 61,000.00 | KRW 61,000.00 | 1,550,212 |
| 2026-10-08 | KRW 65,800.00 | KRW 66,900.00 | KRW 63,800.00 | KRW 64,600.00 | 1,686,478 |
| 2026-10-07 | KRW 68,100.00 | KRW 70,000.00 | KRW 65,300.00 | KRW 65,500.00 | 2,113,429 |
| 2026-10-06 | KRW 66,900.00 | KRW 69,700.00 | KRW 65,800.00 | KRW 68,800.00 | 2,693,609 |
| 2026-10-02 | KRW 69,000.00 | KRW 69,400.00 | KRW 64,300.00 | KRW 65,500.00 | 3,595,894 |
| 2026-10-01 | KRW 63,600.00 | KRW 69,300.00 | KRW 63,000.00 | KRW 69,000.00 | 4,527,388 |
| 2026-09-30 | KRW 61,100.00 | KRW 66,000.00 | KRW 60,100.00 | KRW 63,700.00 | 3,460,971 |
| 2026-09-29 | KRW 55,800.00 | KRW 61,500.00 | KRW 55,800.00 | KRW 61,000.00 | 5,007,117 |
| 2026-09-28 | KRW 55,500.00 | KRW 57,200.00 | KRW 54,800.00 | KRW 56,000.00 | 1,498,957 |
| 2026-09-23 | KRW 55,200.00 | KRW 56,100.00 | KRW 54,100.00 | KRW 55,500.00 | 1,404,443 |
| 2026-09-22 | KRW 56,000.00 | KRW 56,000.00 | KRW 53,600.00 | KRW 54,300.00 | 1,276,316 |
| 2026-09-21 | KRW 54,000.00 | KRW 55,400.00 | KRW 52,700.00 | KRW 54,700.00 | 1,410,590 |
| 2026-09-18 | KRW 54,500.00 | KRW 54,600.00 | KRW 52,900.00 | KRW 53,900.00 | 1,065,200 |
| 2026-09-17 | KRW 53,800.00 | KRW 54,400.00 | KRW 52,800.00 | KRW 53,100.00 | 1,035,485 |
| 2026-09-16 | KRW 51,900.00 | KRW 53,600.00 | KRW 51,200.00 | KRW 53,400.00 | 1,100,488 |
| 2026-09-15 | KRW 51,100.00 | KRW 53,700.00 | KRW 50,500.00 | KRW 51,900.00 | 1,201,571 |
| 2026-09-14 | KRW 51,600.00 | KRW 53,600.00 | KRW 51,200.00 | KRW 52,100.00 | 1,180,278 |
| 2026-09-11 | KRW 53,300.00 | KRW 55,200.00 | KRW 53,000.00 | KRW 53,300.00 | 1,404,269 |
| 2026-09-10 | KRW 55,000.00 | KRW 60,300.00 | KRW 53,000.00 | KRW 55,600.00 | 6,946,290 |
| 2026-09-09 | KRW 54,100.00 | KRW 57,600.00 | KRW 53,900.00 | KRW 56,000.00 | 2,830,465 |
| 2026-09-08 | KRW 53,500.00 | KRW 55,900.00 | KRW 53,100.00 | KRW 53,300.00 | 2,713,737 |
| 2026-09-07 | KRW 52,000.00 | KRW 53,950.00 | KRW 51,300.00 | KRW 53,300.00 | 2,590,181 |
| 2026-09-04 | KRW 50,500.00 | KRW 51,300.00 | KRW 48,950.00 | KRW 50,800.00 | 1,524,276 |
| 2026-09-03 | KRW 51,200.00 | KRW 52,500.00 | KRW 49,050.00 | KRW 50,200.00 | 1,783,882 |
| 2026-09-02 | KRW 49,150.00 | KRW 51,900.00 | KRW 48,650.00 | KRW 50,400.00 | 1,461,785 |
| 2026-09-01 | KRW 49,550.00 | KRW 51,750.00 | KRW 48,200.00 | KRW 51,000.00 | 1,734,635 |
| 2026-08-31 | KRW 50,000.00 | KRW 51,000.00 | KRW 49,100.00 | KRW 50,200.00 | 1,685,264 |
| 2026-08-28 | KRW 50,100.00 | KRW 53,000.00 | KRW 50,000.00 | KRW 51,100.00 | 2,671,914 |
| 2026-08-27 | KRW 49,800.00 | KRW 51,000.00 | KRW 48,050.00 | KRW 50,500.00 | 2,984,684 |
| 2026-08-26 | KRW 48,000.00 | KRW 48,850.00 | KRW 47,100.00 | KRW 48,500.00 | 1,987,915 |
| 2026-08-25 | KRW 43,050.00 | KRW 48,750.00 | KRW 43,000.00 | KRW 48,500.00 | 3,661,601 |
| 2026-08-24 | KRW 44,900.00 | KRW 46,350.00 | KRW 43,950.00 | KRW 43,950.00 | 1,420,995 |
| 2026-08-21 | KRW 47,550.00 | KRW 48,450.00 | KRW 43,900.00 | KRW 44,900.00 | 2,509,334 |
| 2026-08-20 | KRW 45,950.00 | KRW 49,300.00 | KRW 45,250.00 | KRW 48,000.00 | 5,280,243 |
| 2026-08-19 | KRW 40,500.00 | KRW 46,900.00 | KRW 39,800.00 | KRW 45,700.00 | 6,419,914 |
| 2026-08-18 | KRW 40,800.00 | KRW 45,550.00 | KRW 40,750.00 | KRW 42,650.00 | 6,642,824 |
| 2026-08-14 | KRW 42,250.00 | KRW 42,300.00 | KRW 38,900.00 | KRW 40,400.00 | 2,322,000 |
| 2026-08-13 | KRW 39,400.00 | KRW 41,500.00 | KRW 38,850.00 | KRW 41,200.00 | 2,870,268 |
| 2026-08-12 | KRW 38,550.00 | KRW 39,050.00 | KRW 37,700.00 | KRW 38,650.00 | 1,688,394 |
| 2026-08-11 | KRW 36,500.00 | KRW 38,600.00 | KRW 35,800.00 | KRW 38,400.00 | 1,877,828 |
| 2026-08-10 | KRW 34,800.00 | KRW 37,250.00 | KRW 34,500.00 | KRW 36,950.00 | 2,026,180 |
| 2026-08-07 | KRW 36,250.00 | KRW 37,200.00 | KRW 33,600.00 | KRW 34,400.00 | 1,344,293 |
| 2026-08-06 | KRW 35,950.00 | KRW 37,000.00 | KRW 34,900.00 | KRW 35,800.00 | 1,507,109 |
| 2026-08-05 | KRW 37,150.00 | KRW 37,450.00 | KRW 35,050.00 | KRW 36,600.00 | 2,521,025 |
| 2026-08-04 | KRW 34,000.00 | KRW 36,700.00 | KRW 33,550.00 | KRW 35,400.00 | 1,965,819 |
| 2026-08-03 | KRW 33,300.00 | KRW 35,050.00 | KRW 32,600.00 | KRW 33,950.00 | 1,780,149 |
| 2026-07-31 | KRW 31,900.00 | KRW 35,300.00 | KRW 31,450.00 | KRW 34,600.00 | 4,780,332 |
| 2026-07-30 | KRW 28,050.00 | KRW 30,850.00 | KRW 28,050.00 | KRW 28,550.00 | 1,939,703 |
| 2026-07-29 | KRW 32,850.00 | KRW 33,950.00 | KRW 27,450.00 | KRW 29,650.00 | 3,302,849 |
| 2026-07-28 | KRW 34,750.00 | KRW 35,100.00 | KRW 32,250.00 | KRW 32,700.00 | 1,859,110 |
| 2026-07-27 | KRW 36,450.00 | KRW 38,350.00 | KRW 35,650.00 | KRW 37,500.00 | 1,991,076 |
| 2026-07-24 | KRW 38,850.00 | KRW 38,900.00 | KRW 35,600.00 | KRW 35,650.00 | 2,409,089 |
| 2026-07-23 | KRW 39,450.00 | KRW 40,400.00 | KRW 38,050.00 | KRW 39,650.00 | 1,996,771 |
| 2026-07-22 | KRW 40,900.00 | KRW 42,200.00 | KRW 38,550.00 | KRW 38,800.00 | 2,269,025 |
| 2026-07-21 | KRW 39,000.00 | KRW 39,600.00 | KRW 37,550.00 | KRW 39,100.00 | 2,316,087 |
| 2026-07-20 | KRW 40,500.00 | KRW 43,000.00 | KRW 38,900.00 | KRW 39,500.00 | 2,196,318 |
| 2026-07-16 | KRW 44,200.00 | KRW 44,750.00 | KRW 42,300.00 | KRW 42,500.00 | 1,883,722 |
| 2026-07-15 | KRW 44,400.00 | KRW 47,300.00 | KRW 43,150.00 | KRW 46,700.00 | 3,937,640 |
| 2026-07-14 | KRW 41,900.00 | KRW 43,800.00 | KRW 39,250.00 | KRW 42,000.00 | 2,882,851 |
| 2026-07-13 | KRW 44,950.00 | KRW 47,750.00 | KRW 41,850.00 | KRW 41,900.00 | 3,391,992 |
| 2026-07-10 | KRW 41,000.00 | KRW 45,500.00 | KRW 40,000.00 | KRW 44,400.00 | 3,942,883 |
| 2026-07-09 | KRW 38,650.00 | KRW 41,400.00 | KRW 38,300.00 | KRW 39,300.00 | 3,222,636 |
| 2026-07-08 | KRW 39,850.00 | KRW 40,850.00 | KRW 37,950.00 | KRW 38,250.00 | 2,664,280 |
| 2026-07-07 | KRW 44,100.00 | KRW 45,600.00 | KRW 40,650.00 | KRW 41,500.00 | 3,092,117 |
| 2026-07-06 | KRW 48,500.00 | KRW 48,500.00 | KRW 43,350.00 | KRW 44,500.00 | 3,658,133 |
| 2026-07-03 | KRW 44,000.00 | KRW 49,200.00 | KRW 43,850.00 | KRW 48,500.00 | 7,569,227 |
| 2026-07-02 | KRW 48,350.00 | KRW 50,800.00 | KRW 43,500.00 | KRW 43,700.00 | 6,190,740 |
| 2026-07-01 | KRW 54,900.00 | KRW 58,900.00 | KRW 50,100.00 | KRW 50,200.00 | 12,309,072 |
| 2026-06-30 | KRW 55,300.00 | KRW 57,700.00 | KRW 52,200.00 | KRW 54,000.00 | 5,330,208 |
| 2026-06-29 | KRW 53,800.00 | KRW 57,900.00 | KRW 51,200.00 | KRW 53,700.00 | 5,721,566 |
| 2026-06-26 | KRW 50,000.00 | KRW 54,100.00 | KRW 48,600.00 | KRW 52,700.00 | 5,163,847 |
| 2026-06-25 | KRW 53,000.00 | KRW 54,000.00 | KRW 49,250.00 | KRW 51,000.00 | 3,226,052 |
| 2026-06-24 | KRW 53,000.00 | KRW 54,200.00 | KRW 49,600.00 | KRW 50,600.00 | 3,917,581 |
| 2026-06-23 | KRW 59,500.00 | KRW 59,700.00 | KRW 52,900.00 | KRW 53,000.00 | 3,590,650 |
| 2026-06-22 | KRW 55,100.00 | KRW 63,500.00 | KRW 55,000.00 | KRW 60,000.00 | 7,839,535 |
| 2026-06-19 | KRW 61,700.00 | KRW 63,200.00 | KRW 54,700.00 | KRW 56,600.00 | 10,142,673 |
| 2026-06-18 | KRW 62,500.00 | KRW 66,300.00 | KRW 55,900.00 | KRW 59,400.00 | 12,589,313 |
| 2026-06-17 | KRW 66,500.00 | KRW 70,200.00 | KRW 61,400.00 | KRW 62,800.00 | 9,398,958 |
| 2026-06-16 | KRW 80,500.00 | KRW 81,500.00 | KRW 65,900.00 | KRW 66,300.00 | 11,016,165 |
| 2026-06-15 | KRW 71,900.00 | KRW 92,000.00 | KRW 67,500.00 | KRW 83,500.00 | 33,421,660 |
| 2026-06-12 | KRW 57,300.00 | KRW 71,500.00 | KRW 56,600.00 | KRW 71,500.00 | 16,855,107 |
| 2026-06-11 | KRW 51,900.00 | KRW 56,800.00 | KRW 49,900.00 | KRW 55,000.00 | 8,519,096 |
| 2026-06-10 | KRW 55,900.00 | KRW 59,600.00 | KRW 51,600.00 | KRW 53,100.00 | 6,544 |
| 2026-06-09 | KRW 49,300.00 | KRW 59,300.00 | KRW 49,100.00 | KRW 57,000.00 | 11,026,620 |
| 2026-06-08 | KRW 45,950.00 | KRW 53,100.00 | KRW 45,600.00 | KRW 47,150.00 | 4,447,350 |
| 2026-06-05 | KRW 46,550.00 | KRW 54,800.00 | KRW 45,350.00 | KRW 50,300.00 | 9,723,522 |
| 2026-06-04 | KRW 44,300.00 | KRW 49,400.00 | KRW 43,750.00 | KRW 47,500.00 | 4,280,831 |
| 2026-06-02 | KRW 46,300.00 | KRW 46,400.00 | KRW 43,200.00 | KRW 44,150.00 | 2,855,026 |
| 2026-06-01 | KRW 47,900.00 | KRW 48,700.00 | KRW 46,000.00 | KRW 46,600.00 | 2,815,592 |
| 2026-05-29 | KRW 51,100.00 | KRW 51,300.00 | KRW 47,500.00 | KRW 48,650.00 | 2,793,696 |
| 2026-05-28 | KRW 55,000.00 | KRW 55,000.00 | KRW 49,100.00 | KRW 50,900.00 | 2,666,411 |
| 2026-05-27 | KRW 61,900.00 | KRW 62,000.00 | KRW 54,200.00 | KRW 55,200.00 | 4,986,787 |
| 2026-05-26 | KRW 57,400.00 | KRW 67,800.00 | KRW 56,900.00 | KRW 60,100.00 | 7,530,145 |
| 2026-05-22 | KRW 53,500.00 | KRW 55,400.00 | KRW 52,500.00 | KRW 54,700.00 | 1,702,702 |
| 2026-05-21 | KRW 50,100.00 | KRW 53,800.00 | KRW 49,500.00 | KRW 53,400.00 | 1,891,554 |
| 2026-05-20 | KRW 49,050.00 | KRW 51,200.00 | KRW 47,300.00 | KRW 48,400.00 | 1,647,425 |
| 2026-05-19 | KRW 52,000.00 | KRW 52,900.00 | KRW 48,550.00 | KRW 49,000.00 | 1,674,020 |
| 2026-05-18 | KRW 49,550.00 | KRW 54,800.00 | KRW 49,550.00 | KRW 52,200.00 | 3,246,854 |
| 2026-05-15 | KRW 54,900.00 | KRW 56,350.00 | KRW 48,600.00 | KRW 49,500.00 | 2,443,738 |
| 2026-05-14 | KRW 55,300.00 | KRW 55,900.00 | KRW 52,550.00 | KRW 54,700.00 | 1,498,431 |
| 2026-05-13 | KRW 51,100.00 | KRW 55,400.00 | KRW 50,200.00 | KRW 55,300.00 | 1,896,260 |
| 2026-05-12 | KRW 56,000.00 | KRW 59,300.00 | KRW 50,500.00 | KRW 51,300.00 | 3,527,837 |
| 2026-05-11 | KRW 54,200.00 | KRW 55,800.00 | KRW 52,500.00 | KRW 55,400.00 | 2,239,238 |
| 2026-05-08 | KRW 53,900.00 | KRW 55,000.00 | KRW 53,100.00 | KRW 53,900.00 | 1,391,770 |
| 2026-05-07 | KRW 57,000.00 | KRW 57,600.00 | KRW 53,300.00 | KRW 54,700.00 | 2,031,788 |
| 2026-05-06 | KRW 56,200.00 | KRW 58,000.00 | KRW 54,500.00 | KRW 56,600.00 | 3,949,165 |
| 2026-05-04 | KRW 54,000.00 | KRW 55,200.00 | KRW 53,800.00 | KRW 54,400.00 | 1,966,944 |
| 2026-04-30 | KRW 54,100.00 | KRW 54,800.00 | KRW 51,700.00 | KRW 52,600.00 | 1,674,843 |
| 2026-04-29 | KRW 53,000.00 | KRW 54,200.00 | KRW 52,800.00 | KRW 53,400.00 | 1,492,464 |
| 2026-04-28 | KRW 54,900.00 | KRW 54,900.00 | KRW 52,100.00 | KRW 53,700.00 | 2,575,107 |
| 2026-04-27 | KRW 54,800.00 | KRW 57,400.00 | KRW 54,100.00 | KRW 54,800.00 | 4,303,590 |
| 2026-04-24 | KRW 51,600.00 | KRW 55,400.00 | KRW 50,200.00 | KRW 53,400.00 | 6,316,011 |
| 2026-04-23 | KRW 48,900.00 | KRW 53,200.00 | KRW 47,400.00 | KRW 51,000.00 | 9,848,147 |
| 2026-04-22 | KRW 46,800.00 | KRW 48,450.00 | KRW 45,300.00 | KRW 48,000.00 | 3,614,540 |
| 2026-04-21 | KRW 45,950.00 | KRW 46,600.00 | KRW 45,250.00 | KRW 46,600.00 | 2,269,835 |
| 2026-04-20 | KRW 44,500.00 | KRW 47,900.00 | KRW 43,500.00 | KRW 45,700.00 | 4,022,409 |
| 2026-04-17 | KRW 44,350.00 | KRW 45,500.00 | KRW 43,800.00 | KRW 44,500.00 | 2,142,666 |
| 2026-04-16 | KRW 42,750.00 | KRW 44,350.00 | KRW 42,000.00 | KRW 44,150.00 | 2,558,219 |
| 2026-04-15 | KRW 43,150.00 | KRW 43,400.00 | KRW 42,050.00 | KRW 42,550.00 | 2,678,241 |
| 2026-04-14 | KRW 42,600.00 | KRW 42,900.00 | KRW 41,550.00 | KRW 42,650.00 | 2,376,013 |
| 2026-04-13 | KRW 44,150.00 | KRW 45,750.00 | KRW 40,600.00 | KRW 41,400.00 | 4,188,767 |
| 2026-04-10 | KRW 45,500.00 | KRW 46,650.00 | KRW 44,750.00 | KRW 45,550.00 | 2,283,946 |
| 2026-04-09 | KRW 45,150.00 | KRW 45,450.00 | KRW 43,650.00 | KRW 44,700.00 | 1,285,903 |
| 2026-04-08 | KRW 44,000.00 | KRW 45,950.00 | KRW 43,850.00 | KRW 45,900.00 | 2,603,515 |
| 2026-04-07 | KRW 43,000.00 | KRW 43,050.00 | KRW 40,600.00 | KRW 41,650.00 | 1,322,085 |
| 2026-04-06 | KRW 42,250.00 | KRW 43,200.00 | KRW 41,250.00 | KRW 41,600.00 | 945,346 |
| 2026-04-03 | KRW 42,200.00 | KRW 42,500.00 | KRW 41,000.00 | KRW 42,000.00 | 1,130,311 |
| 2026-04-02 | KRW 44,950.00 | KRW 44,950.00 | KRW 40,350.00 | KRW 40,850.00 | 1,837,287 |
| 2026-04-01 | KRW 43,500.00 | KRW 44,900.00 | KRW 42,850.00 | KRW 44,500.00 | 1,473,358 |
| 2026-03-31 | KRW 41,850.00 | KRW 43,800.00 | KRW 40,900.00 | KRW 40,900.00 | 1,721,690 |
| 2026-03-30 | KRW 42,700.00 | KRW 43,850.00 | KRW 42,150.00 | KRW 42,900.00 | 1,292,977 |
| 2026-03-27 | KRW 43,850.00 | KRW 46,700.00 | KRW 43,800.00 | KRW 45,150.00 | 2,068,823 |
| 2026-03-26 | KRW 48,500.00 | KRW 49,000.00 | KRW 45,500.00 | KRW 45,650.00 | 2,325,452 |
| 2026-03-25 | KRW 49,500.00 | KRW 51,200.00 | KRW 48,900.00 | KRW 49,750.00 | 2,877,763 |
| 2026-03-24 | KRW 51,200.00 | KRW 51,300.00 | KRW 47,000.00 | KRW 48,750.00 | 3,143,485 |
| 2026-03-23 | KRW 49,250.00 | KRW 53,300.00 | KRW 49,200.00 | KRW 49,200.00 | 5,069,604 |
| 2026-03-20 | KRW 52,700.00 | KRW 52,700.00 | KRW 49,250.00 | KRW 51,200.00 | 3,954,173 |
| 2026-03-19 | KRW 48,300.00 | KRW 53,900.00 | KRW 48,150.00 | KRW 51,700.00 | 7,999,664 |
| 2026-03-18 | KRW 45,200.00 | KRW 51,400.00 | KRW 45,000.00 | KRW 50,000.00 | 12,172,289 |
| 2026-03-17 | KRW 45,100.00 | KRW 45,650.00 | KRW 44,000.00 | KRW 44,050.00 | 2,157,475 |
| 2026-03-16 | KRW 42,650.00 | KRW 44,000.00 | KRW 42,150.00 | KRW 43,850.00 | 1,696,678 |
| 2026-03-13 | KRW 42,200.00 | KRW 42,950.00 | KRW 41,300.00 | KRW 42,650.00 | 1,269,784 |
| 2026-03-12 | KRW 42,900.00 | KRW 43,900.00 | KRW 42,550.00 | KRW 43,250.00 | 1,553,752 |
| 2026-03-11 | KRW 46,850.00 | KRW 46,900.00 | KRW 42,900.00 | KRW 43,600.00 | 2,868,965 |
| 2026-03-10 | KRW 46,900.00 | KRW 47,400.00 | KRW 44,700.00 | KRW 45,700.00 | 3,643,697 |
| 2026-03-09 | KRW 45,000.00 | KRW 47,750.00 | KRW 42,800.00 | KRW 43,500.00 | 3,663,326 |
| 2026-03-06 | KRW 45,250.00 | KRW 48,500.00 | KRW 44,150.00 | KRW 47,850.00 | 4,983,211 |
| 2026-03-05 | KRW 42,200.00 | KRW 46,950.00 | KRW 41,400.00 | KRW 44,950.00 | 5,224,317 |
| 2026-03-04 | KRW 42,550.00 | KRW 44,500.00 | KRW 37,950.00 | KRW 37,950.00 | 4,961,029 |
| 2026-03-03 | KRW 43,750.00 | KRW 48,500.00 | KRW 43,000.00 | KRW 43,200.00 | 8,290,323 |
| 2026-02-27 | KRW 42,550.00 | KRW 46,450.00 | KRW 41,800.00 | KRW 44,850.00 | 4,737,693 |
| 2026-02-26 | KRW 41,800.00 | KRW 45,750.00 | KRW 41,400.00 | KRW 43,300.00 | 7,494,833 |
| 2026-02-25 | KRW 42,000.00 | KRW 42,050.00 | KRW 40,950.00 | KRW 41,000.00 | 3,122,388 |
| 2026-02-24 | KRW 43,150.00 | KRW 43,500.00 | KRW 40,500.00 | KRW 40,950.00 | 13,708,003 |
| 2026-02-23 | KRW 46,750.00 | KRW 47,250.00 | KRW 44,700.00 | KRW 45,000.00 | 2,331,751 |
| 2026-02-20 | KRW 46,250.00 | KRW 46,850.00 | KRW 45,000.00 | KRW 45,900.00 | 1,530,519 |
| 2026-02-19 | KRW 43,150.00 | KRW 47,475.00 | KRW 42,800.00 | KRW 46,250.00 | 3,609,635 |
| 2026-02-13 | KRW 42,500.00 | KRW 43,500.00 | KRW 42,150.00 | KRW 42,600.00 | 1,400,174 |
| 2026-02-12 | KRW 43,900.00 | KRW 43,950.00 | KRW 42,050.00 | KRW 42,500.00 | 1,696,058 |
| 2026-02-11 | KRW 43,250.00 | KRW 44,200.00 | KRW 42,550.00 | KRW 43,200.00 | 964,372 |
| 2026-02-10 | KRW 46,300.00 | KRW 46,400.00 | KRW 43,950.00 | KRW 44,300.00 | 970,417 |
| 2026-02-09 | KRW 48,600.00 | KRW 48,600.00 | KRW 44,550.00 | KRW 46,450.00 | 2,016,683 |
| 2026-02-06 | KRW 43,900.00 | KRW 47,500.00 | KRW 42,500.00 | KRW 45,850.00 | 2,063,486 |
| 2026-02-05 | KRW 44,600.00 | KRW 47,000.00 | KRW 44,000.00 | KRW 45,100.00 | 1,558,970 |
| 2026-02-04 | KRW 45,550.00 | KRW 47,000.00 | KRW 45,000.00 | KRW 45,850.00 | 1,503,691 |
| 2026-02-03 | KRW 44,850.00 | KRW 47,550.00 | KRW 44,150.00 | KRW 46,800.00 | 2,206,840 |
| 2026-02-02 | KRW 45,000.00 | KRW 45,950.00 | KRW 41,750.00 | KRW 42,650.00 | 2,824,527 |
| 2026-01-30 | KRW 44,050.00 | KRW 48,800.00 | KRW 43,800.00 | KRW 46,500.00 | 4,383,831 |
| 2026-01-29 | KRW 46,650.00 | KRW 47,000.00 | KRW 40,050.00 | KRW 44,350.00 | 4,520,785 |
| 2026-01-28 | KRW 39,200.00 | KRW 44,000.00 | KRW 38,450.00 | KRW 44,000.00 | 7,649,541 |
| 2026-01-27 | KRW 36,200.00 | KRW 38,500.00 | KRW 35,950.00 | KRW 37,550.00 | 3,142,771 |
| 2026-01-26 | KRW 35,000.00 | KRW 36,200.00 | KRW 34,650.00 | KRW 35,850.00 | 2,547,623 |
| 2026-01-23 | KRW 33,250.00 | KRW 34,250.00 | KRW 33,050.00 | KRW 34,000.00 | 965,498 |
| 2026-01-22 | KRW 33,950.00 | KRW 34,000.00 | KRW 32,900.00 | KRW 33,250.00 | 994,092 |
| 2026-01-21 | KRW 32,950.00 | KRW 33,450.00 | KRW 32,200.00 | KRW 32,850.00 | 1,211,555 |
| 2026-01-20 | KRW 35,000.00 | KRW 35,000.00 | KRW 33,250.00 | KRW 33,800.00 | 1,301,255 |
| 2026-01-19 | KRW 35,400.00 | KRW 35,500.00 | KRW 34,600.00 | KRW 35,100.00 | 1,219,742 |
| 2026-01-16 | KRW 35,500.00 | KRW 37,050.00 | KRW 35,150.00 | KRW 35,750.00 | 4,418,185 |
| 2026-01-15 | KRW 33,700.00 | KRW 35,400.00 | KRW 33,400.00 | KRW 34,500.00 | 1,545,108 |
| 2026-01-14 | KRW 33,950.00 | KRW 34,300.00 | KRW 33,500.00 | KRW 34,100.00 | 1,053,268 |
| 2026-01-13 | KRW 34,100.00 | KRW 34,250.00 | KRW 32,900.00 | KRW 33,450.00 | 1,321,847 |
| 2026-01-12 | KRW 34,000.00 | KRW 34,200.00 | KRW 33,100.00 | KRW 33,600.00 | 1,071,261 |
| 2026-01-09 | KRW 33,600.00 | KRW 34,750.00 | KRW 32,700.00 | KRW 33,100.00 | 1,808,902 |
| 2026-01-08 | KRW 34,250.00 | KRW 35,500.00 | KRW 33,800.00 | KRW 34,400.00 | 3,353,935 |
| 2026-01-07 | KRW 36,250.00 | KRW 36,250.00 | KRW 33,000.00 | KRW 33,200.00 | 15,189,295 |
| 2026-01-06 | KRW 35,000.00 | KRW 39,150.00 | KRW 34,350.00 | KRW 39,150.00 | 4,379,904 |
| 2026-01-05 | KRW 35,250.00 | KRW 35,400.00 | KRW 34,150.00 | KRW 35,000.00 | 1,433,555 |
| 2026-01-02 | KRW 33,500.00 | KRW 34,500.00 | KRW 33,050.00 | KRW 34,450.00 | 1,281,946 |
| 2025-12-30 | KRW 32,500.00 | KRW 33,900.00 | KRW 32,300.00 | KRW 33,500.00 | 898,477 |
| 2025-12-29 | KRW 31,300.00 | KRW 33,300.00 | KRW 30,150.00 | KRW 33,200.00 | 1,665,943 |
| 2025-12-26 | KRW 30,350.00 | KRW 31,100.00 | KRW 30,300.00 | KRW 30,950.00 | 829,929 |
| 2025-12-24 | KRW 30,600.00 | KRW 30,600.00 | KRW 29,950.00 | KRW 30,050.00 | 250,109 |
| 2025-12-23 | KRW 30,450.00 | KRW 30,600.00 | KRW 29,950.00 | KRW 30,400.00 | 435,663 |
| 2025-12-22 | KRW 29,500.00 | KRW 30,250.00 | KRW 29,150.00 | KRW 29,950.00 | 552,659 |
| 2025-12-19 | KRW 29,100.00 | KRW 29,200.00 | KRW 28,500.00 | KRW 28,700.00 | 237,009 |
| 2025-12-18 | KRW 29,000.00 | KRW 29,150.00 | KRW 28,400.00 | KRW 28,600.00 | 328,624 |
| 2025-12-17 | KRW 28,400.00 | KRW 29,400.00 | KRW 28,400.00 | KRW 29,350.00 | 397,316 |
| 2025-12-16 | KRW 28,700.00 | KRW 28,900.00 | KRW 28,050.00 | KRW 28,150.00 | 369,765 |
| 2025-12-15 | KRW 28,600.00 | KRW 29,150.00 | KRW 28,450.00 | KRW 28,850.00 | 388,191 |
| 2025-12-12 | KRW 29,500.00 | KRW 29,550.00 | KRW 29,000.00 | KRW 29,450.00 | 555,540 |
| 2025-12-11 | KRW 30,050.00 | KRW 30,150.00 | KRW 29,050.00 | KRW 29,450.00 | 532,105 |
| 2025-12-10 | KRW 30,000.00 | KRW 30,300.00 | KRW 29,550.00 | KRW 29,650.00 | 292,481 |
| 2025-12-09 | KRW 30,400.00 | KRW 30,550.00 | KRW 29,950.00 | KRW 30,100.00 | 259,008 |
| 2025-12-08 | KRW 30,600.00 | KRW 30,650.00 | KRW 30,000.00 | KRW 30,400.00 | 222,032 |
| 2025-12-05 | KRW 30,400.00 | KRW 30,550.00 | KRW 29,950.00 | KRW 30,300.00 | 260,697 |
| 2025-12-04 | KRW 30,750.00 | KRW 31,100.00 | KRW 30,100.00 | KRW 30,550.00 | 360,885 |
| 2025-12-03 | KRW 31,800.00 | KRW 31,850.00 | KRW 30,950.00 | KRW 31,000.00 | 323,008 |
| 2025-12-02 | KRW 32,050.00 | KRW 32,050.00 | KRW 31,050.00 | KRW 31,250.00 | 319,673 |
| 2025-12-01 | KRW 31,400.00 | KRW 31,650.00 | KRW 30,800.00 | KRW 31,300.00 | 888,050 |
| 2025-11-28 | KRW 29,300.00 | KRW 30,250.00 | KRW 29,050.00 | KRW 30,250.00 | 534,930 |
| 2025-11-27 | KRW 29,100.00 | KRW 29,350.00 | KRW 28,600.00 | KRW 28,800.00 | 365,313 |
| 2025-11-26 | KRW 28,550.00 | KRW 28,900.00 | KRW 28,050.00 | KRW 28,800.00 | 489,987 |
| 2025-11-25 | KRW 29,050.00 | KRW 29,200.00 | KRW 27,850.00 | KRW 28,250.00 | 383,575 |
| 2025-11-24 | KRW 29,000.00 | KRW 29,050.00 | KRW 27,950.00 | KRW 28,200.00 | 347,820 |
| 2025-11-21 | KRW 28,900.00 | KRW 29,250.00 | KRW 28,100.00 | KRW 28,350.00 | 722,064 |
| 2025-11-20 | KRW 30,400.00 | KRW 30,700.00 | KRW 29,600.00 | KRW 30,150.00 | 641,187 |
| 2025-11-19 | KRW 29,700.00 | KRW 29,800.00 | KRW 28,600.00 | KRW 29,050.00 | 449,558 |
| 2025-11-18 | KRW 30,900.00 | KRW 31,050.00 | KRW 29,650.00 | KRW 29,900.00 | 558,124 |
| 2025-11-17 | KRW 31,600.00 | KRW 31,800.00 | KRW 30,700.00 | KRW 31,600.00 | 485,904 |
| 2025-11-14 | KRW 31,800.00 | KRW 31,850.00 | KRW 31,050.00 | KRW 31,100.00 | 637,978 |
| 2025-11-13 | KRW 32,250.00 | KRW 33,150.00 | KRW 32,000.00 | KRW 33,000.00 | 485,593 |
| 2025-11-12 | KRW 31,950.00 | KRW 32,700.00 | KRW 31,600.00 | KRW 32,650.00 | 466,485 |
| 2025-11-11 | KRW 33,300.00 | KRW 33,550.00 | KRW 31,700.00 | KRW 32,200.00 | 720,286 |
| 2025-11-10 | KRW 31,950.00 | KRW 32,600.00 | KRW 31,100.00 | KRW 32,550.00 | 491,815 |
| 2025-11-07 | KRW 32,350.00 | KRW 32,900.00 | KRW 30,900.00 | KRW 31,600.00 | 665,172 |
| 2025-11-06 | KRW 33,450.00 | KRW 33,700.00 | KRW 32,400.00 | KRW 33,300.00 | 538,499 |
| 2025-11-05 | KRW 32,750.00 | KRW 33,150.00 | KRW 31,000.00 | KRW 32,600.00 | 1,059,665 |
| 2025-11-04 | KRW 35,150.00 | KRW 35,300.00 | KRW 33,850.00 | KRW 34,050.00 | 838,736 |
| 2025-11-03 | KRW 34,600.00 | KRW 34,850.00 | KRW 33,800.00 | KRW 34,850.00 | 1,020,372 |
| 2025-10-31 | KRW 34,400.00 | KRW 34,900.00 | KRW 34,200.00 | KRW 34,600.00 | 639,788 |
| 2025-10-30 | KRW 35,250.00 | KRW 35,400.00 | KRW 34,200.00 | KRW 35,150.00 | 744,976 |
| 2025-10-29 | KRW 36,500.00 | KRW 36,550.00 | KRW 34,700.00 | KRW 35,400.00 | 930,434 |
| 2025-10-28 | KRW 36,500.00 | KRW 36,800.00 | KRW 35,550.00 | KRW 35,800.00 | 733,166 |
| 2025-10-27 | KRW 38,000.00 | KRW 38,000.00 | KRW 36,500.00 | KRW 37,050.00 | 915,086 |
| 2025-10-24 | KRW 36,150.00 | KRW 36,550.00 | KRW 35,500.00 | KRW 36,450.00 | 1,068,762 |
| 2025-10-23 | KRW 34,700.00 | KRW 35,600.00 | KRW 34,400.00 | KRW 34,850.00 | 483,583 |
| 2025-10-22 | KRW 35,700.00 | KRW 35,700.00 | KRW 34,450.00 | KRW 35,600.00 | 605,907 |
| 2025-10-21 | KRW 37,200.00 | KRW 37,250.00 | KRW 35,500.00 | KRW 35,950.00 | 1,024,441 |
| 2025-10-20 | KRW 35,150.00 | KRW 36,600.00 | KRW 35,150.00 | KRW 36,250.00 | 833,269 |
| 2025-10-17 | KRW 35,500.00 | KRW 36,300.00 | KRW 34,650.00 | KRW 34,750.00 | 926,916 |
| 2025-10-16 | KRW 35,950.00 | KRW 36,500.00 | KRW 35,500.00 | KRW 36,450.00 | 650,126 |
| 2025-10-15 | KRW 35,700.00 | KRW 36,250.00 | KRW 35,350.00 | KRW 36,200.00 | 720,293 |
| 2025-10-14 | KRW 38,300.00 | KRW 38,350.00 | KRW 34,350.00 | KRW 35,350.00 | 1,702,950 |
| 2025-10-13 | KRW 34,650.00 | KRW 36,850.00 | KRW 34,500.00 | KRW 36,850.00 | 995,759 |
| 2025-10-10 | KRW 36,300.00 | KRW 37,500.00 | KRW 35,650.00 | KRW 36,550.00 | 1,411,329 |