Hyundai Steel Company (004020) Price History
Daily open, high, low, close and volume for Hyundai Steel Company (004020) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 28,300.00 | KRW 28,550.00 | KRW 27,750.00 | KRW 28,200.00 | 515,688 |
| 2026-10-07 | KRW 29,800.00 | KRW 29,800.00 | KRW 28,300.00 | KRW 28,450.00 | 863,835 |
| 2026-10-06 | KRW 30,100.00 | KRW 30,650.00 | KRW 29,700.00 | KRW 29,950.00 | 811,043 |
| 2026-10-02 | KRW 30,100.00 | KRW 30,350.00 | KRW 29,700.00 | KRW 30,000.00 | 462,524 |
| 2026-10-01 | KRW 31,050.00 | KRW 31,050.00 | KRW 29,950.00 | KRW 30,350.00 | 599,441 |
| 2026-09-30 | KRW 30,400.00 | KRW 30,600.00 | KRW 29,750.00 | KRW 30,000.00 | 497,631 |
| 2026-09-29 | KRW 31,000.00 | KRW 31,000.00 | KRW 29,500.00 | KRW 30,000.00 | 628,968 |
| 2026-09-28 | KRW 30,900.00 | KRW 31,300.00 | KRW 30,200.00 | KRW 31,250.00 | 1,187,206 |
| 2026-09-23 | KRW 35,600.00 | KRW 35,750.00 | KRW 31,600.00 | KRW 31,950.00 | 1,259,436 |
| 2026-09-22 | KRW 35,500.00 | KRW 36,050.00 | KRW 35,150.00 | KRW 35,600.00 | 685,605 |
| 2026-09-21 | KRW 35,650.00 | KRW 35,950.00 | KRW 34,900.00 | KRW 35,100.00 | 615,176 |
| 2026-09-18 | KRW 35,000.00 | KRW 36,050.00 | KRW 34,750.00 | KRW 36,000.00 | 981,142 |
| 2026-09-17 | KRW 35,200.00 | KRW 35,400.00 | KRW 33,950.00 | KRW 34,100.00 | 820,881 |
| 2026-09-16 | KRW 35,100.00 | KRW 35,800.00 | KRW 34,350.00 | KRW 34,600.00 | 770,298 |
| 2026-09-15 | KRW 32,750.00 | KRW 37,200.00 | KRW 32,750.00 | KRW 35,150.00 | 1,740,710 |
| 2026-09-14 | KRW 32,750.00 | KRW 33,750.00 | KRW 32,350.00 | KRW 33,000.00 | 642,241 |
| 2026-09-11 | KRW 32,800.00 | KRW 34,100.00 | KRW 32,500.00 | KRW 33,600.00 | 499,660 |
| 2026-09-10 | KRW 32,750.00 | KRW 34,150.00 | KRW 32,500.00 | KRW 33,850.00 | 771,345 |
| 2026-09-09 | KRW 33,000.00 | KRW 33,850.00 | KRW 32,750.00 | KRW 33,650.00 | 540,211 |
| 2026-09-08 | KRW 32,750.00 | KRW 33,700.00 | KRW 32,500.00 | KRW 32,850.00 | 843,558 |
| 2026-09-07 | KRW 32,500.00 | KRW 32,800.00 | KRW 31,500.00 | KRW 32,400.00 | 728,087 |
| 2026-09-04 | KRW 31,550.00 | KRW 32,250.00 | KRW 31,100.00 | KRW 31,500.00 | 502,816 |
| 2026-09-03 | KRW 30,550.00 | KRW 32,550.00 | KRW 29,600.00 | KRW 31,650.00 | 954,930 |
| 2026-09-02 | KRW 29,950.00 | KRW 30,300.00 | KRW 29,550.00 | KRW 29,900.00 | 378,063 |
| 2026-09-01 | KRW 30,100.00 | KRW 31,950.00 | KRW 30,100.00 | KRW 30,800.00 | 409,971 |
| 2026-08-31 | KRW 30,400.00 | KRW 30,750.00 | KRW 29,700.00 | KRW 30,400.00 | 337,019 |
| 2026-08-28 | KRW 31,250.00 | KRW 31,700.00 | KRW 30,400.00 | KRW 31,000.00 | 722,667 |
| 2026-08-27 | KRW 30,050.00 | KRW 33,250.00 | KRW 29,800.00 | KRW 31,450.00 | 1,536,408 |
| 2026-08-26 | KRW 30,500.00 | KRW 31,350.00 | KRW 29,350.00 | KRW 29,700.00 | 473,081 |
| 2026-08-25 | KRW 27,750.00 | KRW 30,300.00 | KRW 27,250.00 | KRW 30,100.00 | 1,101,914 |
| 2026-08-24 | KRW 27,150.00 | KRW 28,050.00 | KRW 27,000.00 | KRW 28,000.00 | 426,553 |
| 2026-08-21 | KRW 27,700.00 | KRW 27,850.00 | KRW 26,800.00 | KRW 27,000.00 | 423,606 |
| 2026-08-20 | KRW 28,400.00 | KRW 29,250.00 | KRW 27,950.00 | KRW 28,050.00 | 451,443 |
| 2026-08-19 | KRW 27,650.00 | KRW 28,400.00 | KRW 27,100.00 | KRW 28,050.00 | 252,062 |
| 2026-08-18 | KRW 29,650.00 | KRW 29,750.00 | KRW 28,150.00 | KRW 28,650.00 | 567,492 |
| 2026-08-14 | KRW 28,900.00 | KRW 30,100.00 | KRW 28,600.00 | KRW 29,900.00 | 674,289 |
| 2026-08-13 | KRW 29,050.00 | KRW 30,100.00 | KRW 28,500.00 | KRW 28,800.00 | 907,566 |
| 2026-08-12 | KRW 28,700.00 | KRW 28,850.00 | KRW 28,100.00 | KRW 28,700.00 | 447,344 |
| 2026-08-11 | KRW 29,100.00 | KRW 29,100.00 | KRW 28,450.00 | KRW 28,700.00 | 397,271 |
| 2026-08-10 | KRW 28,750.00 | KRW 29,050.00 | KRW 27,900.00 | KRW 28,900.00 | 441,057 |
| 2026-08-07 | KRW 28,100.00 | KRW 28,600.00 | KRW 27,250.00 | KRW 28,300.00 | 409,966 |
| 2026-08-06 | KRW 27,550.00 | KRW 28,150.00 | KRW 27,000.00 | KRW 28,150.00 | 427,858 |
| 2026-08-05 | KRW 27,200.00 | KRW 28,000.00 | KRW 26,900.00 | KRW 27,650.00 | 627,398 |
| 2026-08-04 | KRW 24,900.00 | KRW 26,500.00 | KRW 24,650.00 | KRW 26,450.00 | 635,823 |
| 2026-08-03 | KRW 25,750.00 | KRW 26,350.00 | KRW 24,350.00 | KRW 24,800.00 | 732,726 |
| 2026-07-31 | KRW 25,800.00 | KRW 26,450.00 | KRW 25,200.00 | KRW 26,350.00 | 560,890 |
| 2026-07-30 | KRW 23,950.00 | KRW 25,950.00 | KRW 23,950.00 | KRW 25,150.00 | 784,047 |
| 2026-07-29 | KRW 25,850.00 | KRW 26,300.00 | KRW 23,650.00 | KRW 24,500.00 | 717,843 |
| 2026-07-28 | KRW 27,100.00 | KRW 27,250.00 | KRW 25,500.00 | KRW 25,800.00 | 446,530 |
| 2026-07-27 | KRW 28,450.00 | KRW 28,450.00 | KRW 27,200.00 | KRW 27,750.00 | 331,743 |
| 2026-07-24 | KRW 27,750.00 | KRW 28,300.00 | KRW 27,300.00 | KRW 27,750.00 | 358,595 |
| 2026-07-23 | KRW 25,800.00 | KRW 28,300.00 | KRW 25,800.00 | KRW 28,150.00 | 729,201 |
| 2026-07-22 | KRW 25,900.00 | KRW 26,850.00 | KRW 25,650.00 | KRW 25,800.00 | 579,659 |
| 2026-07-21 | KRW 25,000.00 | KRW 25,450.00 | KRW 24,450.00 | KRW 25,300.00 | 416,728 |
| 2026-07-20 | KRW 26,250.00 | KRW 26,350.00 | KRW 25,100.00 | KRW 25,250.00 | 466,462 |
| 2026-07-16 | KRW 26,400.00 | KRW 26,800.00 | KRW 25,850.00 | KRW 26,550.00 | 423,668 |
| 2026-07-15 | KRW 26,950.00 | KRW 27,550.00 | KRW 26,350.00 | KRW 26,600.00 | 468,847 |
| 2026-07-14 | KRW 27,050.00 | KRW 27,600.00 | KRW 25,800.00 | KRW 26,250.00 | 519,850 |
| 2026-07-13 | KRW 26,900.00 | KRW 28,500.00 | KRW 26,600.00 | KRW 26,800.00 | 734,729 |
| 2026-07-10 | KRW 26,200.00 | KRW 27,750.00 | KRW 26,200.00 | KRW 26,900.00 | 627,795 |
| 2026-07-09 | KRW 26,800.00 | KRW 27,100.00 | KRW 25,500.00 | KRW 26,000.00 | 846,382 |
| 2026-07-08 | KRW 27,000.00 | KRW 27,900.00 | KRW 26,250.00 | KRW 26,900.00 | 647,192 |
| 2026-07-07 | KRW 28,050.00 | KRW 28,050.00 | KRW 26,950.00 | KRW 27,750.00 | 380,943 |
| 2026-07-06 | KRW 28,250.00 | KRW 29,200.00 | KRW 27,650.00 | KRW 28,400.00 | 434,705 |
| 2026-07-03 | KRW 28,050.00 | KRW 28,400.00 | KRW 26,900.00 | KRW 28,250.00 | 491,762 |
| 2026-07-02 | KRW 28,300.00 | KRW 29,000.00 | KRW 27,100.00 | KRW 28,050.00 | 568,217 |
| 2026-07-01 | KRW 28,800.00 | KRW 28,850.00 | KRW 27,850.00 | KRW 28,350.00 | 385,267 |
| 2026-06-30 | KRW 29,150.00 | KRW 29,150.00 | KRW 27,700.00 | KRW 28,100.00 | 510,113 |
| 2026-06-29 | KRW 26,300.00 | KRW 29,350.00 | KRW 25,600.00 | KRW 29,100.00 | 843,471 |
| 2026-06-26 | KRW 27,900.00 | KRW 28,000.00 | KRW 25,750.00 | KRW 26,450.00 | 1,063,530 |
| 2026-06-25 | KRW 29,600.00 | KRW 29,700.00 | KRW 28,050.00 | KRW 28,150.00 | 504,003 |
| 2026-06-24 | KRW 28,700.00 | KRW 29,500.00 | KRW 28,150.00 | KRW 29,050.00 | 557,136 |
| 2026-06-23 | KRW 31,100.00 | KRW 31,250.00 | KRW 28,800.00 | KRW 28,900.00 | 800,135 |
| 2026-06-22 | KRW 32,600.00 | KRW 32,650.00 | KRW 30,900.00 | KRW 31,050.00 | 694,611 |
| 2026-06-19 | KRW 33,600.00 | KRW 33,650.00 | KRW 31,550.00 | KRW 32,750.00 | 849,740 |
| 2026-06-18 | KRW 34,800.00 | KRW 34,800.00 | KRW 33,350.00 | KRW 33,350.00 | 528,362 |
| 2026-06-17 | KRW 36,300.00 | KRW 36,350.00 | KRW 34,750.00 | KRW 34,900.00 | 578,487 |
| 2026-06-16 | KRW 36,750.00 | KRW 36,750.00 | KRW 35,500.00 | KRW 35,850.00 | 728,647 |
| 2026-06-15 | KRW 36,250.00 | KRW 37,100.00 | KRW 35,550.00 | KRW 36,650.00 | 870,493 |
| 2026-06-12 | KRW 33,800.00 | KRW 36,100.00 | KRW 33,300.00 | KRW 34,950.00 | 1,561,831 |
| 2026-06-11 | KRW 32,300.00 | KRW 32,500.00 | KRW 31,000.00 | KRW 32,150.00 | 1,501,955 |
| 2026-06-10 | KRW 33,450.00 | KRW 35,000.00 | KRW 32,000.00 | KRW 33,250.00 | 101 |
| 2026-06-09 | KRW 33,600.00 | KRW 34,350.00 | KRW 32,500.00 | KRW 33,450.00 | 741,423 |
| 2026-06-08 | KRW 33,250.00 | KRW 34,050.00 | KRW 32,700.00 | KRW 33,300.00 | 798,849 |
| 2026-06-05 | KRW 38,500.00 | KRW 38,600.00 | KRW 35,150.00 | KRW 35,900.00 | 673,798 |
| 2026-06-04 | KRW 37,550.00 | KRW 38,800.00 | KRW 36,900.00 | KRW 38,050.00 | 714,199 |
| 2026-06-02 | KRW 38,150.00 | KRW 38,350.00 | KRW 36,600.00 | KRW 37,850.00 | 986,559 |
| 2026-06-01 | KRW 39,250.00 | KRW 40,150.00 | KRW 38,000.00 | KRW 39,100.00 | 1,099,461 |
| 2026-05-29 | KRW 39,950.00 | KRW 40,600.00 | KRW 38,650.00 | KRW 40,150.00 | 926,405 |
| 2026-05-28 | KRW 41,800.00 | KRW 42,550.00 | KRW 38,000.00 | KRW 39,500.00 | 1,151,877 |
| 2026-05-27 | KRW 41,850.00 | KRW 42,000.00 | KRW 39,700.00 | KRW 41,400.00 | 1,211,081 |
| 2026-05-26 | KRW 42,200.00 | KRW 44,000.00 | KRW 41,000.00 | KRW 42,100.00 | 1,181,974 |
| 2026-05-22 | KRW 40,000.00 | KRW 41,650.00 | KRW 39,700.00 | KRW 41,550.00 | 1,009,652 |
| 2026-05-21 | KRW 37,750.00 | KRW 40,050.00 | KRW 37,200.00 | KRW 39,200.00 | 1,114,485 |
| 2026-05-20 | KRW 38,200.00 | KRW 38,600.00 | KRW 35,500.00 | KRW 36,400.00 | 1,694,299 |
| 2026-05-19 | KRW 42,800.00 | KRW 43,300.00 | KRW 38,300.00 | KRW 38,600.00 | 2,167,962 |
| 2026-05-18 | KRW 46,200.00 | KRW 46,750.00 | KRW 41,550.00 | KRW 43,450.00 | 1,602,728 |
| 2026-05-15 | KRW 46,050.00 | KRW 50,200.00 | KRW 44,750.00 | KRW 46,150.00 | 3,739,416 |
| 2026-05-14 | KRW 43,950.00 | KRW 46,400.00 | KRW 43,250.00 | KRW 45,950.00 | 2,256,967 |
| 2026-05-13 | KRW 42,400.00 | KRW 45,100.00 | KRW 40,750.00 | KRW 43,450.00 | 1,387,961 |
| 2026-05-12 | KRW 44,200.00 | KRW 46,050.00 | KRW 41,200.00 | KRW 42,400.00 | 2,129,338 |
| 2026-05-11 | KRW 43,150.00 | KRW 44,800.00 | KRW 42,500.00 | KRW 43,650.00 | 1,254,751 |
| 2026-05-08 | KRW 42,300.00 | KRW 43,500.00 | KRW 41,550.00 | KRW 42,900.00 | 1,037,001 |
| 2026-05-07 | KRW 42,650.00 | KRW 43,950.00 | KRW 42,050.00 | KRW 42,650.00 | 944,536 |
| 2026-05-06 | KRW 43,550.00 | KRW 43,650.00 | KRW 41,900.00 | KRW 41,900.00 | 1,166,095 |
| 2026-05-04 | KRW 43,200.00 | KRW 43,550.00 | KRW 41,550.00 | KRW 43,050.00 | 1,396,791 |
| 2026-04-30 | KRW 45,000.00 | KRW 45,000.00 | KRW 42,400.00 | KRW 42,550.00 | 1,595,104 |
| 2026-04-29 | KRW 46,250.00 | KRW 47,800.00 | KRW 45,400.00 | KRW 45,750.00 | 2,503,561 |
| 2026-04-28 | KRW 44,250.00 | KRW 46,550.00 | KRW 44,100.00 | KRW 44,100.00 | 2,193,438 |
| 2026-04-27 | KRW 43,500.00 | KRW 44,150.00 | KRW 41,400.00 | KRW 43,550.00 | 1,592,988 |
| 2026-04-24 | KRW 42,350.00 | KRW 42,900.00 | KRW 38,650.00 | KRW 42,500.00 | 2,689,781 |
| 2026-04-23 | KRW 40,550.00 | KRW 41,400.00 | KRW 39,400.00 | KRW 41,250.00 | 1,157,997 |
| 2026-04-22 | KRW 40,400.00 | KRW 40,650.00 | KRW 39,550.00 | KRW 40,100.00 | 580,554 |
| 2026-04-21 | KRW 39,300.00 | KRW 40,700.00 | KRW 39,300.00 | KRW 40,350.00 | 1,371,367 |
| 2026-04-20 | KRW 38,950.00 | KRW 38,950.00 | KRW 38,200.00 | KRW 38,500.00 | 478,137 |
| 2026-04-17 | KRW 39,900.00 | KRW 39,950.00 | KRW 38,850.00 | KRW 39,100.00 | 638,534 |
| 2026-04-16 | KRW 40,350.00 | KRW 40,650.00 | KRW 39,300.00 | KRW 39,750.00 | 704,171 |
| 2026-04-15 | KRW 40,500.00 | KRW 41,350.00 | KRW 39,350.00 | KRW 40,000.00 | 788,733 |
| 2026-04-14 | KRW 39,600.00 | KRW 40,400.00 | KRW 38,900.00 | KRW 39,550.00 | 998,266 |
| 2026-04-13 | KRW 39,050.00 | KRW 39,450.00 | KRW 38,150.00 | KRW 38,500.00 | 752,861 |
| 2026-04-10 | KRW 40,450.00 | KRW 40,800.00 | KRW 39,250.00 | KRW 40,400.00 | 1,032,719 |
| 2026-04-09 | KRW 38,650.00 | KRW 40,300.00 | KRW 37,700.00 | KRW 39,200.00 | 1,731,024 |
| 2026-04-08 | KRW 36,000.00 | KRW 38,400.00 | KRW 35,700.00 | KRW 37,850.00 | 1,481,441 |
| 2026-04-07 | KRW 34,300.00 | KRW 35,450.00 | KRW 34,100.00 | KRW 34,450.00 | 646,207 |
| 2026-04-06 | KRW 34,450.00 | KRW 34,600.00 | KRW 33,600.00 | KRW 34,150.00 | 692,769 |
| 2026-04-03 | KRW 34,900.00 | KRW 36,300.00 | KRW 34,000.00 | KRW 34,250.00 | 1,116,387 |
| 2026-04-02 | KRW 35,750.00 | KRW 36,000.00 | KRW 33,050.00 | KRW 33,450.00 | 1,168,959 |
| 2026-04-01 | KRW 35,000.00 | KRW 35,900.00 | KRW 34,250.00 | KRW 35,550.00 | 640,815 |
| 2026-03-31 | KRW 33,850.00 | KRW 34,900.00 | KRW 33,200.00 | KRW 33,650.00 | 679,177 |
| 2026-03-30 | KRW 33,450.00 | KRW 34,550.00 | KRW 33,150.00 | KRW 34,200.00 | 459,977 |
| 2026-03-27 | KRW 34,050.00 | KRW 35,150.00 | KRW 33,500.00 | KRW 35,000.00 | 435,824 |
| 2026-03-26 | KRW 35,300.00 | KRW 35,900.00 | KRW 34,800.00 | KRW 34,950.00 | 520,789 |
| 2026-03-25 | KRW 35,850.00 | KRW 36,250.00 | KRW 35,350.00 | KRW 35,700.00 | 487,632 |
| 2026-03-24 | KRW 35,750.00 | KRW 35,750.00 | KRW 34,100.00 | KRW 35,250.00 | 621,955 |
| 2026-03-23 | KRW 35,850.00 | KRW 35,900.00 | KRW 34,300.00 | KRW 34,500.00 | 826,712 |
| 2026-03-20 | KRW 36,350.00 | KRW 38,000.00 | KRW 36,000.00 | KRW 37,450.00 | 1,577,759 |
| 2026-03-19 | KRW 36,250.00 | KRW 36,400.00 | KRW 35,750.00 | KRW 35,850.00 | 502,882 |
| 2026-03-18 | KRW 36,050.00 | KRW 37,400.00 | KRW 35,750.00 | KRW 37,250.00 | 815,069 |
| 2026-03-17 | KRW 35,500.00 | KRW 36,350.00 | KRW 35,150.00 | KRW 35,550.00 | 978,517 |
| 2026-03-16 | KRW 36,400.00 | KRW 36,600.00 | KRW 34,100.00 | KRW 34,900.00 | 1,702,347 |
| 2026-03-13 | KRW 36,750.00 | KRW 37,800.00 | KRW 36,450.00 | KRW 37,000.00 | 886,895 |
| 2026-03-12 | KRW 37,300.00 | KRW 38,950.00 | KRW 37,200.00 | KRW 37,850.00 | 1,491,587 |
| 2026-03-11 | KRW 38,500.00 | KRW 39,150.00 | KRW 37,050.00 | KRW 37,400.00 | 1,421,065 |
| 2026-03-10 | KRW 39,000.00 | KRW 39,150.00 | KRW 36,400.00 | KRW 36,700.00 | 1,570,233 |
| 2026-03-09 | KRW 37,050.00 | KRW 37,650.00 | KRW 35,400.00 | KRW 36,900.00 | 1,354,175 |
| 2026-03-06 | KRW 35,000.00 | KRW 40,950.00 | KRW 34,950.00 | KRW 39,750.00 | 3,530,672 |
| 2026-03-05 | KRW 36,500.00 | KRW 37,400.00 | KRW 35,100.00 | KRW 35,800.00 | 1,726,002 |
| 2026-03-04 | KRW 38,650.00 | KRW 39,550.00 | KRW 33,600.00 | KRW 33,750.00 | 2,528,845 |
| 2026-03-03 | KRW 48,300.00 | KRW 48,500.00 | KRW 41,300.00 | KRW 41,400.00 | 4,178,141 |
| 2026-02-27 | KRW 38,800.00 | KRW 50,400.00 | KRW 38,750.00 | KRW 46,500.00 | 11,952,358 |
| 2026-02-26 | KRW 39,100.00 | KRW 39,750.00 | KRW 38,150.00 | KRW 38,800.00 | 1,346,225 |
| 2026-02-25 | KRW 37,500.00 | KRW 38,850.00 | KRW 36,950.00 | KRW 38,150.00 | 1,392,335 |
| 2026-02-24 | KRW 37,350.00 | KRW 37,700.00 | KRW 36,800.00 | KRW 36,850.00 | 811,611 |
| 2026-02-23 | KRW 39,150.00 | KRW 39,250.00 | KRW 36,600.00 | KRW 37,050.00 | 1,485,183 |
| 2026-02-20 | KRW 36,000.00 | KRW 40,300.00 | KRW 35,950.00 | KRW 38,950.00 | 3,651,894 |
| 2026-02-19 | KRW 34,650.00 | KRW 35,300.00 | KRW 34,200.00 | KRW 34,850.00 | 862,781 |
| 2026-02-13 | KRW 33,650.00 | KRW 34,300.00 | KRW 33,150.00 | KRW 33,500.00 | 575,962 |
| 2026-02-12 | KRW 34,400.00 | KRW 34,400.00 | KRW 33,400.00 | KRW 33,800.00 | 1,067,720 |
| 2026-02-11 | KRW 32,400.00 | KRW 35,000.00 | KRW 32,050.00 | KRW 34,150.00 | 2,341,831 |
| 2026-02-10 | KRW 32,050.00 | KRW 32,500.00 | KRW 31,750.00 | KRW 32,000.00 | 789,732 |
| 2026-02-09 | KRW 31,800.00 | KRW 32,200.00 | KRW 31,300.00 | KRW 31,800.00 | 589,783 |
| 2026-02-06 | KRW 30,350.00 | KRW 31,900.00 | KRW 29,950.00 | KRW 30,900.00 | 1,055,885 |
| 2026-02-05 | KRW 31,000.00 | KRW 31,600.00 | KRW 30,600.00 | KRW 30,700.00 | 782,681 |
| 2026-02-04 | KRW 30,550.00 | KRW 31,550.00 | KRW 30,400.00 | KRW 31,300.00 | 610,993 |
| 2026-02-03 | KRW 30,200.00 | KRW 30,650.00 | KRW 29,750.00 | KRW 30,550.00 | 770,646 |
| 2026-02-02 | KRW 30,650.00 | KRW 30,800.00 | KRW 29,450.00 | KRW 29,550.00 | 1,458,838 |
| 2026-01-30 | KRW 31,750.00 | KRW 31,800.00 | KRW 30,700.00 | KRW 31,250.00 | 810,865 |
| 2026-01-29 | KRW 32,300.00 | KRW 32,300.00 | KRW 31,000.00 | KRW 31,550.00 | 1,296,649 |
| 2026-01-28 | KRW 32,850.00 | KRW 32,900.00 | KRW 31,950.00 | KRW 32,400.00 | 780,960 |
| 2026-01-27 | KRW 33,000.00 | KRW 33,200.00 | KRW 32,400.00 | KRW 32,400.00 | 1,041,915 |
| 2026-01-26 | KRW 34,150.00 | KRW 35,050.00 | KRW 33,550.00 | KRW 33,750.00 | 930,902 |
| 2026-01-23 | KRW 34,600.00 | KRW 35,500.00 | KRW 33,550.00 | KRW 34,950.00 | 1,615,823 |
| 2026-01-22 | KRW 31,950.00 | KRW 36,200.00 | KRW 31,650.00 | KRW 33,900.00 | 3,526,308 |
| 2026-01-21 | KRW 30,900.00 | KRW 31,500.00 | KRW 30,650.00 | KRW 31,400.00 | 712,619 |
| 2026-01-20 | KRW 31,800.00 | KRW 32,700.00 | KRW 31,050.00 | KRW 31,650.00 | 803,842 |
| 2026-01-19 | KRW 30,850.00 | KRW 31,900.00 | KRW 30,550.00 | KRW 31,750.00 | 711,275 |
| 2026-01-16 | KRW 32,400.00 | KRW 32,400.00 | KRW 30,700.00 | KRW 30,850.00 | 769,907 |
| 2026-01-15 | KRW 31,050.00 | KRW 32,400.00 | KRW 30,800.00 | KRW 32,100.00 | 908,906 |
| 2026-01-14 | KRW 31,500.00 | KRW 31,550.00 | KRW 30,550.00 | KRW 30,800.00 | 616,864 |
| 2026-01-13 | KRW 30,400.00 | KRW 31,500.00 | KRW 30,150.00 | KRW 31,250.00 | 1,101,139 |
| 2026-01-12 | KRW 30,000.00 | KRW 30,700.00 | KRW 29,850.00 | KRW 30,250.00 | 867,063 |
| 2026-01-09 | KRW 29,350.00 | KRW 29,750.00 | KRW 28,950.00 | KRW 29,200.00 | 544,940 |
| 2026-01-08 | KRW 29,650.00 | KRW 30,000.00 | KRW 28,950.00 | KRW 29,050.00 | 683,893 |
| 2026-01-07 | KRW 29,500.00 | KRW 29,850.00 | KRW 28,700.00 | KRW 29,150.00 | 615,522 |
| 2026-01-06 | KRW 30,250.00 | KRW 30,300.00 | KRW 29,400.00 | KRW 29,650.00 | 597,189 |
| 2026-01-05 | KRW 30,600.00 | KRW 31,250.00 | KRW 29,850.00 | KRW 30,050.00 | 628,578 |
| 2026-01-02 | KRW 31,150.00 | KRW 31,200.00 | KRW 30,500.00 | KRW 30,600.00 | 289,271 |
| 2025-12-30 | KRW 31,000.00 | KRW 31,150.00 | KRW 30,600.00 | KRW 31,050.00 | 243,451 |
| 2025-12-29 | KRW 30,750.00 | KRW 31,525.00 | KRW 30,550.00 | KRW 31,250.00 | 281,593 |
| 2025-12-26 | KRW 31,650.00 | KRW 32,250.00 | KRW 31,200.00 | KRW 31,200.00 | 258,887 |
| 2025-12-24 | KRW 30,900.00 | KRW 32,700.00 | KRW 30,750.00 | KRW 31,650.00 | 659,078 |
| 2025-12-23 | KRW 30,700.00 | KRW 31,100.00 | KRW 30,500.00 | KRW 30,750.00 | 208,896 |
| 2025-12-22 | KRW 30,650.00 | KRW 30,650.00 | KRW 30,250.00 | KRW 30,650.00 | 287,904 |
| 2025-12-19 | KRW 30,500.00 | KRW 30,750.00 | KRW 29,950.00 | KRW 30,550.00 | 468,064 |
| 2025-12-18 | KRW 31,150.00 | KRW 31,200.00 | KRW 29,950.00 | KRW 30,400.00 | 598,841 |
| 2025-12-17 | KRW 31,500.00 | KRW 33,200.00 | KRW 31,000.00 | KRW 31,550.00 | 848,768 |
| 2025-12-16 | KRW 31,800.00 | KRW 32,350.00 | KRW 30,800.00 | KRW 30,850.00 | 398,284 |
| 2025-12-15 | KRW 31,350.00 | KRW 32,500.00 | KRW 31,100.00 | KRW 31,900.00 | 417,531 |
| 2025-12-12 | KRW 30,900.00 | KRW 31,800.00 | KRW 30,750.00 | KRW 31,650.00 | 624,970 |
| 2025-12-11 | KRW 31,250.00 | KRW 31,700.00 | KRW 30,550.00 | KRW 30,550.00 | 517,344 |
| 2025-12-10 | KRW 31,200.00 | KRW 31,300.00 | KRW 30,750.00 | KRW 30,950.00 | 206,414 |
| 2025-12-09 | KRW 31,200.00 | KRW 31,200.00 | KRW 30,650.00 | KRW 31,050.00 | 421,451 |
| 2025-12-08 | KRW 31,600.00 | KRW 31,850.00 | KRW 31,050.00 | KRW 31,200.00 | 216,943 |
| 2025-12-05 | KRW 30,250.00 | KRW 31,600.00 | KRW 30,050.00 | KRW 31,500.00 | 376,643 |
| 2025-12-04 | KRW 30,200.00 | KRW 30,400.00 | KRW 29,900.00 | KRW 30,400.00 | 295,274 |
| 2025-12-03 | KRW 30,300.00 | KRW 30,550.00 | KRW 30,150.00 | KRW 30,400.00 | 247,064 |
| 2025-12-02 | KRW 30,100.00 | KRW 30,500.00 | KRW 29,800.00 | KRW 30,450.00 | 330,118 |
| 2025-12-01 | KRW 30,450.00 | KRW 30,700.00 | KRW 29,850.00 | KRW 30,050.00 | 190,345 |
| 2025-11-28 | KRW 30,450.00 | KRW 30,600.00 | KRW 30,100.00 | KRW 30,200.00 | 246,589 |
| 2025-11-27 | KRW 30,000.00 | KRW 30,450.00 | KRW 30,000.00 | KRW 30,250.00 | 179,370 |
| 2025-11-26 | KRW 29,700.00 | KRW 30,300.00 | KRW 29,600.00 | KRW 30,250.00 | 309,570 |
| 2025-11-25 | KRW 29,550.00 | KRW 29,600.00 | KRW 29,000.00 | KRW 29,300.00 | 344,455 |
| 2025-11-24 | KRW 30,200.00 | KRW 30,300.00 | KRW 29,100.00 | KRW 29,100.00 | 512,514 |
| 2025-11-21 | KRW 30,200.00 | KRW 30,400.00 | KRW 29,750.00 | KRW 29,950.00 | 303,053 |
| 2025-11-20 | KRW 30,700.00 | KRW 31,400.00 | KRW 30,550.00 | KRW 30,900.00 | 393,936 |
| 2025-11-19 | KRW 30,750.00 | KRW 30,800.00 | KRW 30,000.00 | KRW 30,300.00 | 365,631 |
| 2025-11-18 | KRW 31,700.00 | KRW 31,850.00 | KRW 30,200.00 | KRW 30,200.00 | 495,549 |
| 2025-11-17 | KRW 32,300.00 | KRW 32,450.00 | KRW 31,650.00 | KRW 31,950.00 | 232,167 |
| 2025-11-14 | KRW 32,050.00 | KRW 32,850.00 | KRW 31,800.00 | KRW 32,150.00 | 315,020 |
| 2025-11-13 | KRW 32,000.00 | KRW 32,750.00 | KRW 31,750.00 | KRW 32,400.00 | 425,692 |
| 2025-11-12 | KRW 31,650.00 | KRW 32,700.00 | KRW 31,400.00 | KRW 32,300.00 | 644,104 |
| 2025-11-11 | KRW 31,750.00 | KRW 32,050.00 | KRW 31,250.00 | KRW 31,650.00 | 251,090 |
| 2025-11-10 | KRW 30,800.00 | KRW 32,200.00 | KRW 30,600.00 | KRW 31,900.00 | 401,614 |
| 2025-11-07 | KRW 30,550.00 | KRW 30,950.00 | KRW 30,050.00 | KRW 30,500.00 | 276,605 |
| 2025-11-06 | KRW 31,450.00 | KRW 31,500.00 | KRW 30,250.00 | KRW 31,000.00 | 570,889 |
| 2025-11-05 | KRW 32,100.00 | KRW 32,100.00 | KRW 30,250.00 | KRW 31,150.00 | 586,376 |
| 2025-11-04 | KRW 32,400.00 | KRW 32,500.00 | KRW 31,600.00 | KRW 31,850.00 | 622,523 |
| 2025-11-03 | KRW 33,150.00 | KRW 33,300.00 | KRW 32,100.00 | KRW 32,400.00 | 715,093 |
| 2025-10-31 | KRW 33,450.00 | KRW 33,600.00 | KRW 32,600.00 | KRW 33,000.00 | 583,358 |
| 2025-10-30 | KRW 35,050.00 | KRW 35,400.00 | KRW 33,200.00 | KRW 33,450.00 | 847,367 |
| 2025-10-29 | KRW 34,100.00 | KRW 34,500.00 | KRW 33,550.00 | KRW 34,050.00 | 394,670 |
| 2025-10-28 | KRW 34,150.00 | KRW 34,150.00 | KRW 33,350.00 | KRW 33,750.00 | 471,642 |
| 2025-10-27 | KRW 34,400.00 | KRW 34,650.00 | KRW 33,700.00 | KRW 34,000.00 | 480,084 |
| 2025-10-24 | KRW 33,950.00 | KRW 34,250.00 | KRW 33,500.00 | KRW 34,150.00 | 415,038 |
| 2025-10-23 | KRW 34,500.00 | KRW 34,500.00 | KRW 33,550.00 | KRW 33,550.00 | 348,689 |
| 2025-10-22 | KRW 33,600.00 | KRW 34,650.00 | KRW 33,400.00 | KRW 34,400.00 | 459,173 |
| 2025-10-21 | KRW 33,600.00 | KRW 34,375.00 | KRW 33,050.00 | KRW 33,300.00 | 446,541 |
| 2025-10-20 | KRW 33,350.00 | KRW 33,650.00 | KRW 32,400.00 | KRW 33,500.00 | 341,888 |
| 2025-10-17 | KRW 33,500.00 | KRW 33,900.00 | KRW 33,150.00 | KRW 33,300.00 | 322,340 |
| 2025-10-16 | KRW 33,500.00 | KRW 34,750.00 | KRW 33,400.00 | KRW 33,600.00 | 617,623 |
| 2025-10-15 | KRW 32,500.00 | KRW 33,050.00 | KRW 32,500.00 | KRW 32,900.00 | 332,714 |
| 2025-10-14 | KRW 32,600.00 | KRW 33,300.00 | KRW 32,400.00 | KRW 32,500.00 | 358,762 |
| 2025-10-13 | KRW 32,700.00 | KRW 33,150.00 | KRW 32,150.00 | KRW 32,900.00 | 367,790 |
| 2025-10-10 | KRW 32,200.00 | KRW 33,150.00 | KRW 31,750.00 | KRW 32,550.00 | 594,973 |