Korean Airlines Co.,Ltd. (003490) Price History
Daily open, high, low, close and volume for Korean Airlines Co.,Ltd. (003490) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 30,650.00 | KRW 31,200.00 | KRW 30,300.00 | KRW 30,700.00 | 2,791,673 |
| 2026-10-07 | KRW 31,000.00 | KRW 31,950.00 | KRW 30,600.00 | KRW 30,850.00 | 1,257,789 |
| 2026-10-06 | KRW 31,000.00 | KRW 31,400.00 | KRW 30,200.00 | KRW 31,150.00 | 1,680,355 |
| 2026-10-02 | KRW 30,900.00 | KRW 31,150.00 | KRW 30,250.00 | KRW 30,600.00 | 1,868,125 |
| 2026-10-01 | KRW 31,950.00 | KRW 31,950.00 | KRW 30,900.00 | KRW 31,200.00 | 1,822,858 |
| 2026-09-30 | KRW 31,800.00 | KRW 32,500.00 | KRW 31,400.00 | KRW 32,000.00 | 2,648,543 |
| 2026-09-29 | KRW 31,400.00 | KRW 31,500.00 | KRW 30,950.00 | KRW 31,400.00 | 1,849,487 |
| 2026-09-28 | KRW 31,400.00 | KRW 31,700.00 | KRW 30,800.00 | KRW 31,700.00 | 2,860,534 |
| 2026-09-23 | KRW 31,500.00 | KRW 32,100.00 | KRW 31,100.00 | KRW 31,500.00 | 4,154,511 |
| 2026-09-22 | KRW 29,250.00 | KRW 31,400.00 | KRW 29,150.00 | KRW 31,400.00 | 7,326,416 |
| 2026-09-21 | KRW 29,150.00 | KRW 29,300.00 | KRW 28,700.00 | KRW 28,850.00 | 1,158,147 |
| 2026-09-18 | KRW 29,750.00 | KRW 30,100.00 | KRW 28,900.00 | KRW 29,300.00 | 2,500,096 |
| 2026-09-17 | KRW 29,200.00 | KRW 29,950.00 | KRW 29,000.00 | KRW 29,400.00 | 1,610,759 |
| 2026-09-16 | KRW 29,050.00 | KRW 29,300.00 | KRW 28,600.00 | KRW 29,050.00 | 1,322,448 |
| 2026-09-15 | KRW 29,600.00 | KRW 30,050.00 | KRW 29,200.00 | KRW 29,350.00 | 974,019 |
| 2026-09-14 | KRW 28,450.00 | KRW 29,950.00 | KRW 28,400.00 | KRW 29,850.00 | 2,078,340 |
| 2026-09-11 | KRW 28,650.00 | KRW 29,050.00 | KRW 28,500.00 | KRW 28,950.00 | 2,165,418 |
| 2026-09-10 | KRW 29,350.00 | KRW 29,800.00 | KRW 29,000.00 | KRW 29,550.00 | 4,292,536 |
| 2026-09-09 | KRW 29,900.00 | KRW 30,250.00 | KRW 29,600.00 | KRW 29,800.00 | 3,050,070 |
| 2026-09-08 | KRW 30,400.00 | KRW 30,750.00 | KRW 29,950.00 | KRW 30,100.00 | 2,494,459 |
| 2026-09-07 | KRW 30,350.00 | KRW 30,900.00 | KRW 29,900.00 | KRW 30,350.00 | 3,184,473 |
| 2026-09-04 | KRW 29,500.00 | KRW 30,500.00 | KRW 29,300.00 | KRW 30,200.00 | 4,829,883 |
| 2026-09-03 | KRW 28,950.00 | KRW 29,800.00 | KRW 28,500.00 | KRW 29,150.00 | 3,240,922 |
| 2026-09-02 | KRW 28,050.00 | KRW 28,950.00 | KRW 27,550.00 | KRW 28,900.00 | 3,210,624 |
| 2026-09-01 | KRW 27,750.00 | KRW 28,950.00 | KRW 27,750.00 | KRW 28,750.00 | 2,274,669 |
| 2026-08-31 | KRW 28,250.00 | KRW 28,700.00 | KRW 27,900.00 | KRW 28,100.00 | 2,531,881 |
| 2026-08-28 | KRW 27,850.00 | KRW 28,850.00 | KRW 27,750.00 | KRW 28,700.00 | 2,745,728 |
| 2026-08-27 | KRW 28,000.00 | KRW 28,800.00 | KRW 28,000.00 | KRW 28,200.00 | 3,162,035 |
| 2026-08-26 | KRW 26,850.00 | KRW 28,200.00 | KRW 26,750.00 | KRW 28,150.00 | 6,214,419 |
| 2026-08-25 | KRW 26,000.00 | KRW 26,350.00 | KRW 25,650.00 | KRW 26,300.00 | 2,086,516 |
| 2026-08-24 | KRW 25,800.00 | KRW 26,500.00 | KRW 25,800.00 | KRW 26,000.00 | 2,887,203 |
| 2026-08-21 | KRW 24,750.00 | KRW 25,950.00 | KRW 24,700.00 | KRW 25,800.00 | 3,922,193 |
| 2026-08-20 | KRW 25,200.00 | KRW 25,400.00 | KRW 24,900.00 | KRW 25,050.00 | 1,603,696 |
| 2026-08-19 | KRW 24,750.00 | KRW 25,150.00 | KRW 24,400.00 | KRW 25,050.00 | 1,944,530 |
| 2026-08-18 | KRW 25,950.00 | KRW 26,000.00 | KRW 25,050.00 | KRW 25,250.00 | 2,774,351 |
| 2026-08-14 | KRW 26,100.00 | KRW 26,550.00 | KRW 26,050.00 | KRW 26,300.00 | 1,622,859 |
| 2026-08-13 | KRW 26,750.00 | KRW 26,900.00 | KRW 25,900.00 | KRW 26,100.00 | 2,948,873 |
| 2026-08-12 | KRW 26,650.00 | KRW 27,000.00 | KRW 26,450.00 | KRW 26,500.00 | 1,453,243 |
| 2026-08-11 | KRW 26,400.00 | KRW 26,800.00 | KRW 25,900.00 | KRW 26,650.00 | 1,400,829 |
| 2026-08-10 | KRW 27,100.00 | KRW 27,100.00 | KRW 26,400.00 | KRW 26,850.00 | 1,821,076 |
| 2026-08-07 | KRW 27,150.00 | KRW 27,300.00 | KRW 26,650.00 | KRW 27,150.00 | 1,834,848 |
| 2026-08-06 | KRW 27,100.00 | KRW 27,600.00 | KRW 26,850.00 | KRW 27,500.00 | 2,562,853 |
| 2026-08-05 | KRW 26,800.00 | KRW 27,800.00 | KRW 26,750.00 | KRW 26,900.00 | 3,845,447 |
| 2026-08-04 | KRW 26,250.00 | KRW 26,450.00 | KRW 25,750.00 | KRW 26,100.00 | 1,563,691 |
| 2026-08-03 | KRW 25,850.00 | KRW 27,000.00 | KRW 25,800.00 | KRW 26,200.00 | 3,168,112 |
| 2026-07-31 | KRW 25,300.00 | KRW 26,100.00 | KRW 25,050.00 | KRW 25,900.00 | 2,557,579 |
| 2026-07-30 | KRW 24,750.00 | KRW 25,300.00 | KRW 24,450.00 | KRW 24,650.00 | 2,301,131 |
| 2026-07-29 | KRW 25,650.00 | KRW 25,750.00 | KRW 23,950.00 | KRW 24,800.00 | 3,186,341 |
| 2026-07-28 | KRW 26,200.00 | KRW 26,350.00 | KRW 25,000.00 | KRW 25,250.00 | 2,248,339 |
| 2026-07-27 | KRW 26,100.00 | KRW 27,350.00 | KRW 25,950.00 | KRW 26,450.00 | 3,218,408 |
| 2026-07-24 | KRW 25,050.00 | KRW 25,700.00 | KRW 24,900.00 | KRW 25,450.00 | 3,036,913 |
| 2026-07-23 | KRW 24,850.00 | KRW 25,850.00 | KRW 24,700.00 | KRW 25,750.00 | 1,975,004 |
| 2026-07-22 | KRW 25,600.00 | KRW 25,900.00 | KRW 24,900.00 | KRW 24,900.00 | 2,048,346 |
| 2026-07-21 | KRW 25,200.00 | KRW 25,750.00 | KRW 25,000.00 | KRW 25,350.00 | 1,623,460 |
| 2026-07-20 | KRW 25,850.00 | KRW 25,900.00 | KRW 25,000.00 | KRW 25,350.00 | 2,004,207 |
| 2026-07-16 | KRW 26,450.00 | KRW 27,200.00 | KRW 26,200.00 | KRW 26,500.00 | 2,459,552 |
| 2026-07-15 | KRW 27,200.00 | KRW 27,950.00 | KRW 26,500.00 | KRW 26,650.00 | 3,170,097 |
| 2026-07-14 | KRW 25,900.00 | KRW 26,700.00 | KRW 25,400.00 | KRW 26,500.00 | 4,249,137 |
| 2026-07-13 | KRW 26,500.00 | KRW 26,850.00 | KRW 25,650.00 | KRW 25,850.00 | 3,246,314 |
| 2026-07-10 | KRW 27,300.00 | KRW 28,050.00 | KRW 26,700.00 | KRW 26,750.00 | 3,662,042 |
| 2026-07-09 | KRW 27,800.00 | KRW 27,900.00 | KRW 26,400.00 | KRW 26,700.00 | 4,069,267 |
| 2026-07-08 | KRW 28,600.00 | KRW 28,700.00 | KRW 27,100.00 | KRW 28,150.00 | 4,568,480 |
| 2026-07-07 | KRW 28,750.00 | KRW 29,450.00 | KRW 28,500.00 | KRW 29,150.00 | 3,729,911 |
| 2026-07-06 | KRW 29,150.00 | KRW 29,500.00 | KRW 28,450.00 | KRW 28,750.00 | 2,739,767 |
| 2026-07-03 | KRW 28,800.00 | KRW 29,100.00 | KRW 28,050.00 | KRW 28,850.00 | 3,700,363 |
| 2026-07-02 | KRW 27,650.00 | KRW 29,700.00 | KRW 26,850.00 | KRW 28,550.00 | 6,573,505 |
| 2026-07-01 | KRW 27,750.00 | KRW 28,300.00 | KRW 27,250.00 | KRW 27,800.00 | 2,381,282 |
| 2026-06-30 | KRW 28,200.00 | KRW 28,550.00 | KRW 27,400.00 | KRW 27,550.00 | 1,725,265 |
| 2026-06-29 | KRW 28,150.00 | KRW 28,700.00 | KRW 27,000.00 | KRW 28,350.00 | 2,078,092 |
| 2026-06-26 | KRW 28,600.00 | KRW 28,650.00 | KRW 27,400.00 | KRW 28,050.00 | 2,572,962 |
| 2026-06-25 | KRW 28,100.00 | KRW 29,600.00 | KRW 28,050.00 | KRW 29,100.00 | 4,766,608 |
| 2026-06-24 | KRW 26,100.00 | KRW 27,550.00 | KRW 25,800.00 | KRW 27,350.00 | 2,821,467 |
| 2026-06-23 | KRW 27,350.00 | KRW 27,450.00 | KRW 25,900.00 | KRW 25,900.00 | 2,260,005 |
| 2026-06-22 | KRW 27,300.00 | KRW 27,400.00 | KRW 26,700.00 | KRW 27,050.00 | 1,838,502 |
| 2026-06-19 | KRW 28,600.00 | KRW 29,600.00 | KRW 27,300.00 | KRW 27,950.00 | 3,870,295 |
| 2026-06-18 | KRW 28,250.00 | KRW 29,300.00 | KRW 28,250.00 | KRW 28,850.00 | 2,324,009 |
| 2026-06-17 | KRW 29,400.00 | KRW 29,450.00 | KRW 28,700.00 | KRW 28,800.00 | 2,095,522 |
| 2026-06-16 | KRW 29,500.00 | KRW 29,700.00 | KRW 28,500.00 | KRW 29,300.00 | 2,990,653 |
| 2026-06-15 | KRW 28,000.00 | KRW 31,200.00 | KRW 27,600.00 | KRW 30,000.00 | 11,997,828 |
| 2026-06-12 | KRW 26,300.00 | KRW 27,125.00 | KRW 26,100.00 | KRW 26,600.00 | 3,332,672 |
| 2026-06-11 | KRW 24,700.00 | KRW 24,950.00 | KRW 24,100.00 | KRW 24,800.00 | 2,040,467 |
| 2026-06-10 | KRW 24,700.00 | KRW 25,900.00 | KRW 24,700.00 | KRW 25,450.00 | 214 |
| 2026-06-09 | KRW 24,200.00 | KRW 25,000.00 | KRW 24,150.00 | KRW 24,850.00 | 1,827,147 |
| 2026-06-08 | KRW 23,900.00 | KRW 24,400.00 | KRW 23,650.00 | KRW 23,800.00 | 1,684,972 |
| 2026-06-05 | KRW 25,000.00 | KRW 25,450.00 | KRW 24,500.00 | KRW 24,900.00 | 1,525,004 |
| 2026-06-04 | KRW 25,200.00 | KRW 25,400.00 | KRW 24,750.00 | KRW 25,050.00 | 1,231,783 |
| 2026-06-02 | KRW 25,650.00 | KRW 25,650.00 | KRW 25,000.00 | KRW 25,300.00 | 1,670,537 |
| 2026-06-01 | KRW 26,000.00 | KRW 26,200.00 | KRW 25,650.00 | KRW 25,800.00 | 1,942,088 |
| 2026-05-29 | KRW 27,650.00 | KRW 27,800.00 | KRW 26,400.00 | KRW 26,800.00 | 3,985,005 |
| 2026-05-28 | KRW 27,300.00 | KRW 27,500.00 | KRW 26,150.00 | KRW 27,000.00 | 2,732,286 |
| 2026-05-27 | KRW 27,200.00 | KRW 27,350.00 | KRW 26,450.00 | KRW 26,850.00 | 1,606,934 |
| 2026-05-26 | KRW 27,900.00 | KRW 28,400.00 | KRW 27,250.00 | KRW 27,450.00 | 2,505,236 |
| 2026-05-22 | KRW 26,850.00 | KRW 27,250.00 | KRW 26,350.00 | KRW 26,800.00 | 2,003,495 |
| 2026-05-21 | KRW 25,950.00 | KRW 26,700.00 | KRW 25,900.00 | KRW 26,450.00 | 2,376,878 |
| 2026-05-20 | KRW 25,650.00 | KRW 25,700.00 | KRW 24,700.00 | KRW 24,800.00 | 1,579,408 |
| 2026-05-19 | KRW 25,700.00 | KRW 26,450.00 | KRW 25,100.00 | KRW 25,800.00 | 1,956,286 |
| 2026-05-18 | KRW 25,750.00 | KRW 25,900.00 | KRW 24,750.00 | KRW 25,550.00 | 1,256,495 |
| 2026-05-15 | KRW 27,050.00 | KRW 27,100.00 | KRW 25,650.00 | KRW 26,050.00 | 2,368,660 |
| 2026-05-14 | KRW 26,250.00 | KRW 27,300.00 | KRW 25,550.00 | KRW 27,300.00 | 3,066,067 |
| 2026-05-13 | KRW 24,750.00 | KRW 25,900.00 | KRW 24,650.00 | KRW 25,750.00 | 1,820,399 |
| 2026-05-12 | KRW 25,650.00 | KRW 25,700.00 | KRW 24,400.00 | KRW 24,850.00 | 2,192,648 |
| 2026-05-11 | KRW 26,400.00 | KRW 26,400.00 | KRW 25,550.00 | KRW 25,750.00 | 1,936,390 |
| 2026-05-08 | KRW 26,000.00 | KRW 27,350.00 | KRW 25,800.00 | KRW 27,050.00 | 3,571,173 |
| 2026-05-07 | KRW 25,550.00 | KRW 27,250.00 | KRW 25,300.00 | KRW 26,350.00 | 6,355,913 |
| 2026-05-06 | KRW 24,550.00 | KRW 24,700.00 | KRW 24,350.00 | KRW 24,550.00 | 1,698,388 |
| 2026-05-04 | KRW 24,900.00 | KRW 24,950.00 | KRW 24,400.00 | KRW 24,500.00 | 1,317,983 |
| 2026-04-30 | KRW 24,800.00 | KRW 24,950.00 | KRW 24,350.00 | KRW 24,550.00 | 1,719,119 |
| 2026-04-29 | KRW 24,550.00 | KRW 25,275.00 | KRW 24,450.00 | KRW 25,100.00 | 1,506,080 |
| 2026-04-28 | KRW 24,450.00 | KRW 24,550.00 | KRW 24,200.00 | KRW 24,350.00 | 1,081,582 |
| 2026-04-27 | KRW 24,900.00 | KRW 24,900.00 | KRW 24,550.00 | KRW 24,550.00 | 993,666 |
| 2026-04-24 | KRW 24,700.00 | KRW 25,000.00 | KRW 24,600.00 | KRW 24,850.00 | 947,132 |
| 2026-04-23 | KRW 25,250.00 | KRW 25,300.00 | KRW 24,450.00 | KRW 24,800.00 | 1,545,924 |
| 2026-04-22 | KRW 25,250.00 | KRW 25,300.00 | KRW 25,000.00 | KRW 25,200.00 | 967,296 |
| 2026-04-21 | KRW 25,300.00 | KRW 25,775.00 | KRW 25,250.00 | KRW 25,600.00 | 1,462,650 |
| 2026-04-20 | KRW 25,050.00 | KRW 25,200.00 | KRW 24,900.00 | KRW 25,050.00 | 1,125,216 |
| 2026-04-17 | KRW 25,100.00 | KRW 25,150.00 | KRW 24,750.00 | KRW 25,050.00 | 807,489 |
| 2026-04-16 | KRW 25,050.00 | KRW 25,500.00 | KRW 24,950.00 | KRW 25,200.00 | 1,519,970 |
| 2026-04-15 | KRW 25,400.00 | KRW 25,400.00 | KRW 24,500.00 | KRW 24,800.00 | 1,703,270 |
| 2026-04-14 | KRW 24,650.00 | KRW 24,700.00 | KRW 24,200.00 | KRW 24,700.00 | 1,802,424 |
| 2026-04-13 | KRW 23,900.00 | KRW 24,100.00 | KRW 23,800.00 | KRW 23,950.00 | 1,528,777 |
| 2026-04-10 | KRW 24,600.00 | KRW 24,750.00 | KRW 24,400.00 | KRW 24,700.00 | 1,118,696 |
| 2026-04-09 | KRW 24,650.00 | KRW 24,700.00 | KRW 24,200.00 | KRW 24,250.00 | 2,370,342 |
| 2026-04-08 | KRW 24,700.00 | KRW 25,050.00 | KRW 24,400.00 | KRW 24,950.00 | 2,838,015 |
| 2026-04-07 | KRW 23,250.00 | KRW 23,500.00 | KRW 23,000.00 | KRW 23,100.00 | 850,872 |
| 2026-04-06 | KRW 23,150.00 | KRW 23,450.00 | KRW 22,850.00 | KRW 23,150.00 | 1,026,228 |
| 2026-04-03 | KRW 23,600.00 | KRW 23,700.00 | KRW 22,800.00 | KRW 23,000.00 | 2,263,802 |
| 2026-04-02 | KRW 24,900.00 | KRW 24,950.00 | KRW 23,100.00 | KRW 23,200.00 | 2,390,987 |
| 2026-04-01 | KRW 24,400.00 | KRW 24,800.00 | KRW 23,850.00 | KRW 24,600.00 | 2,196,288 |
| 2026-03-31 | KRW 23,900.00 | KRW 24,200.00 | KRW 23,300.00 | KRW 23,550.00 | 2,046,728 |
| 2026-03-30 | KRW 23,950.00 | KRW 24,600.00 | KRW 23,600.00 | KRW 24,350.00 | 1,338,867 |
| 2026-03-27 | KRW 24,550.00 | KRW 25,350.00 | KRW 24,500.00 | KRW 25,300.00 | 2,218,835 |
| 2026-03-26 | KRW 25,350.00 | KRW 25,350.00 | KRW 24,850.00 | KRW 24,950.00 | 1,190,292 |
| 2026-03-25 | KRW 25,300.00 | KRW 25,800.00 | KRW 25,200.00 | KRW 25,400.00 | 1,778,163 |
| 2026-03-24 | KRW 25,500.00 | KRW 25,500.00 | KRW 24,200.00 | KRW 24,850.00 | 2,156,906 |
| 2026-03-23 | KRW 25,300.00 | KRW 26,050.00 | KRW 24,200.00 | KRW 24,300.00 | 3,137,328 |
| 2026-03-20 | KRW 24,950.00 | KRW 26,350.00 | KRW 24,900.00 | KRW 26,350.00 | 3,704,667 |
| 2026-03-19 | KRW 24,750.00 | KRW 24,900.00 | KRW 24,500.00 | KRW 24,550.00 | 1,346,720 |
| 2026-03-18 | KRW 25,350.00 | KRW 25,900.00 | KRW 25,350.00 | KRW 25,500.00 | 2,237,241 |
| 2026-03-17 | KRW 25,350.00 | KRW 25,500.00 | KRW 24,800.00 | KRW 24,850.00 | 1,705,189 |
| 2026-03-16 | KRW 24,200.00 | KRW 25,000.00 | KRW 23,950.00 | KRW 24,650.00 | 2,134,163 |
| 2026-03-13 | KRW 23,500.00 | KRW 24,900.00 | KRW 23,450.00 | KRW 24,300.00 | 1,887,694 |
| 2026-03-12 | KRW 24,150.00 | KRW 24,500.00 | KRW 23,650.00 | KRW 24,250.00 | 2,600,696 |
| 2026-03-11 | KRW 24,500.00 | KRW 25,400.00 | KRW 24,350.00 | KRW 24,600.00 | 2,876,455 |
| 2026-03-10 | KRW 23,900.00 | KRW 24,600.00 | KRW 23,500.00 | KRW 24,350.00 | 3,901,640 |
| 2026-03-09 | KRW 22,900.00 | KRW 23,050.00 | KRW 22,000.00 | KRW 22,400.00 | 4,302,046 |
| 2026-03-06 | KRW 23,750.00 | KRW 24,500.00 | KRW 23,350.00 | KRW 24,500.00 | 3,100,484 |
| 2026-03-05 | KRW 24,850.00 | KRW 24,900.00 | KRW 24,050.00 | KRW 24,500.00 | 3,622,054 |
| 2026-03-04 | KRW 23,900.00 | KRW 24,700.00 | KRW 22,850.00 | KRW 23,200.00 | 4,888,807 |
| 2026-03-03 | KRW 26,100.00 | KRW 26,600.00 | KRW 25,200.00 | KRW 25,200.00 | 6,931,403 |
| 2026-02-27 | KRW 28,700.00 | KRW 28,850.00 | KRW 27,900.00 | KRW 28,100.00 | 4,030,562 |
| 2026-02-26 | KRW 28,850.00 | KRW 28,900.00 | KRW 27,900.00 | KRW 28,100.00 | 3,813,989 |
| 2026-02-25 | KRW 27,000.00 | KRW 29,750.00 | KRW 26,600.00 | KRW 28,950.00 | 10,295,703 |
| 2026-02-24 | KRW 26,450.00 | KRW 26,700.00 | KRW 26,000.00 | KRW 26,500.00 | 2,446,386 |
| 2026-02-23 | KRW 25,500.00 | KRW 26,850.00 | KRW 25,350.00 | KRW 26,450.00 | 6,303,144 |
| 2026-02-20 | KRW 25,100.00 | KRW 25,250.00 | KRW 24,900.00 | KRW 25,150.00 | 2,171,391 |
| 2026-02-19 | KRW 25,600.00 | KRW 25,650.00 | KRW 25,200.00 | KRW 25,400.00 | 2,716,357 |
| 2026-02-13 | KRW 24,800.00 | KRW 25,200.00 | KRW 24,500.00 | KRW 24,800.00 | 2,760,898 |
| 2026-02-12 | KRW 25,000.00 | KRW 25,200.00 | KRW 24,550.00 | KRW 24,800.00 | 2,729,130 |
| 2026-02-11 | KRW 25,500.00 | KRW 25,500.00 | KRW 24,600.00 | KRW 24,950.00 | 3,017,406 |
| 2026-02-10 | KRW 24,100.00 | KRW 25,650.00 | KRW 24,100.00 | KRW 24,950.00 | 7,421,435 |
| 2026-02-09 | KRW 23,800.00 | KRW 24,250.00 | KRW 23,650.00 | KRW 24,200.00 | 2,386,143 |
| 2026-02-06 | KRW 23,850.00 | KRW 23,850.00 | KRW 23,100.00 | KRW 23,500.00 | 2,827,768 |
| 2026-02-05 | KRW 23,700.00 | KRW 24,750.00 | KRW 23,550.00 | KRW 24,150.00 | 6,215,585 |
| 2026-02-04 | KRW 22,950.00 | KRW 23,850.00 | KRW 22,900.00 | KRW 23,750.00 | 2,262,594 |
| 2026-02-03 | KRW 22,850.00 | KRW 23,050.00 | KRW 22,700.00 | KRW 23,050.00 | 1,431,186 |
| 2026-02-02 | KRW 22,950.00 | KRW 23,200.00 | KRW 22,400.00 | KRW 22,500.00 | 2,742,970 |
| 2026-01-30 | KRW 23,700.00 | KRW 23,800.00 | KRW 23,250.00 | KRW 23,300.00 | 1,670,412 |
| 2026-01-29 | KRW 23,650.00 | KRW 23,800.00 | KRW 23,150.00 | KRW 23,700.00 | 2,672,296 |
| 2026-01-28 | KRW 24,100.00 | KRW 24,100.00 | KRW 23,650.00 | KRW 23,800.00 | 2,266,467 |
| 2026-01-27 | KRW 23,850.00 | KRW 24,100.00 | KRW 23,700.00 | KRW 23,900.00 | 1,901,417 |
| 2026-01-26 | KRW 24,400.00 | KRW 24,500.00 | KRW 23,650.00 | KRW 23,700.00 | 2,491,174 |
| 2026-01-23 | KRW 24,150.00 | KRW 24,200.00 | KRW 23,800.00 | KRW 24,100.00 | 2,156,855 |
| 2026-01-22 | KRW 24,350.00 | KRW 24,400.00 | KRW 24,000.00 | KRW 24,100.00 | 1,964,616 |
| 2026-01-21 | KRW 23,850.00 | KRW 24,250.00 | KRW 23,650.00 | KRW 24,050.00 | 2,682,642 |
| 2026-01-20 | KRW 24,400.00 | KRW 24,600.00 | KRW 23,850.00 | KRW 24,450.00 | 3,120,823 |
| 2026-01-19 | KRW 24,600.00 | KRW 24,650.00 | KRW 23,700.00 | KRW 24,300.00 | 4,425,386 |
| 2026-01-16 | KRW 23,400.00 | KRW 25,050.00 | KRW 23,400.00 | KRW 24,300.00 | 14,900,485 |
| 2026-01-15 | KRW 23,100.00 | KRW 23,100.00 | KRW 22,700.00 | KRW 23,000.00 | 1,807,538 |
| 2026-01-14 | KRW 22,250.00 | KRW 23,100.00 | KRW 22,150.00 | KRW 23,100.00 | 3,041,403 |
| 2026-01-13 | KRW 22,150.00 | KRW 22,300.00 | KRW 22,000.00 | KRW 22,250.00 | 1,294,036 |
| 2026-01-12 | KRW 22,000.00 | KRW 22,100.00 | KRW 21,800.00 | KRW 22,100.00 | 1,328,549 |
| 2026-01-09 | KRW 21,800.00 | KRW 22,150.00 | KRW 21,700.00 | KRW 22,100.00 | 1,019,435 |
| 2026-01-08 | KRW 22,050.00 | KRW 22,050.00 | KRW 21,600.00 | KRW 21,650.00 | 1,621,842 |
| 2026-01-07 | KRW 22,450.00 | KRW 22,450.00 | KRW 21,900.00 | KRW 22,100.00 | 2,123,722 |
| 2026-01-06 | KRW 22,500.00 | KRW 22,600.00 | KRW 22,350.00 | KRW 22,500.00 | 1,153,922 |
| 2026-01-05 | KRW 22,400.00 | KRW 22,650.00 | KRW 22,300.00 | KRW 22,600.00 | 1,603,235 |
| 2026-01-02 | KRW 22,600.00 | KRW 22,650.00 | KRW 22,100.00 | KRW 22,200.00 | 1,660,008 |
| 2025-12-30 | KRW 22,950.00 | KRW 23,150.00 | KRW 22,500.00 | KRW 22,550.00 | 1,190,775 |
| 2025-12-29 | KRW 22,650.00 | KRW 22,900.00 | KRW 22,450.00 | KRW 22,800.00 | 1,024,851 |
| 2025-12-26 | KRW 23,200.00 | KRW 23,200.00 | KRW 22,850.00 | KRW 22,850.00 | 1,880,628 |
| 2025-12-24 | KRW 22,700.00 | KRW 23,450.00 | KRW 22,550.00 | KRW 23,000.00 | 3,049,493 |
| 2025-12-23 | KRW 23,000.00 | KRW 23,000.00 | KRW 22,600.00 | KRW 22,650.00 | 1,220,589 |
| 2025-12-22 | KRW 22,800.00 | KRW 23,050.00 | KRW 22,600.00 | KRW 22,950.00 | 2,746,424 |
| 2025-12-19 | KRW 22,100.00 | KRW 22,800.00 | KRW 22,100.00 | KRW 22,600.00 | 2,649,695 |
| 2025-12-18 | KRW 22,000.00 | KRW 22,150.00 | KRW 21,750.00 | KRW 21,950.00 | 1,085,529 |
| 2025-12-17 | KRW 22,150.00 | KRW 22,350.00 | KRW 22,100.00 | KRW 22,200.00 | 764,642 |
| 2025-12-16 | KRW 22,500.00 | KRW 22,550.00 | KRW 22,150.00 | KRW 22,150.00 | 1,017,262 |
| 2025-12-15 | KRW 22,400.00 | KRW 22,550.00 | KRW 22,250.00 | KRW 22,400.00 | 943,600 |
| 2025-12-12 | KRW 22,300.00 | KRW 22,650.00 | KRW 22,300.00 | KRW 22,600.00 | 929,387 |
| 2025-12-11 | KRW 22,400.00 | KRW 22,400.00 | KRW 22,050.00 | KRW 22,100.00 | 1,238,545 |
| 2025-12-10 | KRW 22,600.00 | KRW 22,600.00 | KRW 22,200.00 | KRW 22,200.00 | 738,505 |
| 2025-12-09 | KRW 22,450.00 | KRW 22,750.00 | KRW 22,400.00 | KRW 22,550.00 | 1,447,897 |
| 2025-12-08 | KRW 22,350.00 | KRW 22,450.00 | KRW 22,200.00 | KRW 22,350.00 | 887,072 |
| 2025-12-05 | KRW 22,200.00 | KRW 22,300.00 | KRW 22,050.00 | KRW 22,250.00 | 822,392 |
| 2025-12-04 | KRW 22,450.00 | KRW 22,500.00 | KRW 22,150.00 | KRW 22,300.00 | 970,475 |
| 2025-12-03 | KRW 22,200.00 | KRW 22,400.00 | KRW 22,150.00 | KRW 22,400.00 | 1,031,263 |
| 2025-12-02 | KRW 22,050.00 | KRW 22,150.00 | KRW 22,000.00 | KRW 22,100.00 | 629,349 |
| 2025-12-01 | KRW 21,850.00 | KRW 22,050.00 | KRW 21,800.00 | KRW 21,950.00 | 742,785 |
| 2025-11-28 | KRW 21,850.00 | KRW 21,900.00 | KRW 21,700.00 | KRW 21,850.00 | 484,371 |
| 2025-11-27 | KRW 21,750.00 | KRW 22,000.00 | KRW 21,700.00 | KRW 21,800.00 | 812,125 |
| 2025-11-26 | KRW 21,250.00 | KRW 21,750.00 | KRW 21,200.00 | KRW 21,700.00 | 994,779 |
| 2025-11-25 | KRW 21,250.00 | KRW 21,400.00 | KRW 21,000.00 | KRW 21,100.00 | 605,883 |
| 2025-11-24 | KRW 21,700.00 | KRW 21,750.00 | KRW 21,000.00 | KRW 21,000.00 | 1,355,150 |
| 2025-11-21 | KRW 21,350.00 | KRW 21,500.00 | KRW 21,300.00 | KRW 21,400.00 | 409,354 |
| 2025-11-20 | KRW 21,450.00 | KRW 21,850.00 | KRW 21,400.00 | KRW 21,650.00 | 878,063 |
| 2025-11-19 | KRW 21,450.00 | KRW 21,600.00 | KRW 21,200.00 | KRW 21,300.00 | 669,491 |
| 2025-11-18 | KRW 21,650.00 | KRW 21,750.00 | KRW 21,200.00 | KRW 21,250.00 | 1,200,361 |
| 2025-11-17 | KRW 21,900.00 | KRW 21,950.00 | KRW 21,600.00 | KRW 21,600.00 | 994,168 |
| 2025-11-14 | KRW 22,000.00 | KRW 22,150.00 | KRW 21,900.00 | KRW 21,900.00 | 1,009,200 |
| 2025-11-13 | KRW 22,300.00 | KRW 22,350.00 | KRW 22,050.00 | KRW 22,300.00 | 1,195,763 |
| 2025-11-12 | KRW 21,850.00 | KRW 22,300.00 | KRW 21,800.00 | KRW 22,300.00 | 1,342,239 |
| 2025-11-11 | KRW 22,100.00 | KRW 22,200.00 | KRW 21,750.00 | KRW 21,800.00 | 1,368,683 |
| 2025-11-10 | KRW 21,850.00 | KRW 22,100.00 | KRW 21,750.00 | KRW 22,000.00 | 1,077,586 |
| 2025-11-07 | KRW 21,900.00 | KRW 21,950.00 | KRW 21,650.00 | KRW 21,700.00 | 986,507 |
| 2025-11-06 | KRW 22,100.00 | KRW 22,150.00 | KRW 21,650.00 | KRW 22,050.00 | 1,478,021 |
| 2025-11-05 | KRW 22,300.00 | KRW 22,300.00 | KRW 21,550.00 | KRW 22,000.00 | 1,879,444 |
| 2025-11-04 | KRW 22,200.00 | KRW 22,250.00 | KRW 22,000.00 | KRW 22,000.00 | 980,178 |
| 2025-11-03 | KRW 22,300.00 | KRW 22,300.00 | KRW 22,100.00 | KRW 22,200.00 | 1,445,266 |
| 2025-10-31 | KRW 22,350.00 | KRW 22,350.00 | KRW 22,100.00 | KRW 22,150.00 | 1,468,888 |
| 2025-10-30 | KRW 22,750.00 | KRW 23,050.00 | KRW 22,350.00 | KRW 22,500.00 | 2,531,185 |
| 2025-10-29 | KRW 22,350.00 | KRW 22,450.00 | KRW 22,050.00 | KRW 22,100.00 | 1,650,167 |
| 2025-10-28 | KRW 22,350.00 | KRW 22,400.00 | KRW 22,200.00 | KRW 22,350.00 | 1,229,333 |
| 2025-10-27 | KRW 22,400.00 | KRW 22,450.00 | KRW 22,250.00 | KRW 22,300.00 | 1,290,084 |
| 2025-10-24 | KRW 22,600.00 | KRW 22,650.00 | KRW 22,300.00 | KRW 22,400.00 | 1,434,966 |
| 2025-10-23 | KRW 22,800.00 | KRW 22,800.00 | KRW 22,450.00 | KRW 22,500.00 | 1,216,889 |
| 2025-10-22 | KRW 22,400.00 | KRW 22,750.00 | KRW 22,300.00 | KRW 22,750.00 | 1,349,855 |
| 2025-10-21 | KRW 22,750.00 | KRW 22,950.00 | KRW 22,450.00 | KRW 22,550.00 | 1,475,905 |
| 2025-10-20 | KRW 22,100.00 | KRW 22,600.00 | KRW 21,900.00 | KRW 22,600.00 | 1,591,865 |
| 2025-10-17 | KRW 22,450.00 | KRW 22,500.00 | KRW 22,000.00 | KRW 22,150.00 | 1,484,563 |
| 2025-10-16 | KRW 22,300.00 | KRW 22,450.00 | KRW 22,150.00 | KRW 22,350.00 | 1,840,901 |
| 2025-10-15 | KRW 22,050.00 | KRW 22,150.00 | KRW 22,000.00 | KRW 22,050.00 | 1,184,924 |
| 2025-10-14 | KRW 22,000.00 | KRW 22,350.00 | KRW 21,950.00 | KRW 22,000.00 | 1,639,588 |
| 2025-10-13 | KRW 22,200.00 | KRW 22,300.00 | KRW 21,950.00 | KRW 22,000.00 | 2,332,121 |
| 2025-10-10 | KRW 22,800.00 | KRW 22,850.00 | KRW 22,500.00 | KRW 22,600.00 | 1,773,019 |