Hyundai Motor Company (005380) Price History
Daily open, high, low, close and volume for Hyundai Motor Company (005380) from 2025-10-10 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | KRW 314,000.00 | KRW 315,000.00 | KRW 303,000.00 | KRW 309,500.00 | 380,018 |
| 2026-10-20 | KRW 317,500.00 | KRW 326,000.00 | KRW 305,500.00 | KRW 310,000.00 | 477,899 |
| 2026-10-19 | KRW 304,500.00 | KRW 326,000.00 | KRW 302,500.00 | KRW 326,000.00 | 554,076 |
| 2026-10-16 | KRW 297,000.00 | KRW 320,500.00 | KRW 295,500.00 | KRW 312,000.00 | 814,662 |
| 2026-10-15 | KRW 300,000.00 | KRW 302,500.00 | KRW 289,000.00 | KRW 295,500.00 | 755,619 |
| 2026-10-14 | KRW 310,000.00 | KRW 321,500.00 | KRW 307,500.00 | KRW 313,500.00 | 479,303 |
| 2026-10-13 | KRW 307,500.00 | KRW 315,500.00 | KRW 299,000.00 | KRW 315,000.00 | 889,861 |
| 2026-10-12 | KRW 320,000.00 | KRW 334,000.00 | KRW 318,500.00 | KRW 320,000.00 | 676,183 |
| 2026-10-08 | KRW 335,000.00 | KRW 335,500.00 | KRW 324,500.00 | KRW 324,500.00 | 685,775 |
| 2026-10-07 | KRW 346,500.00 | KRW 346,500.00 | KRW 335,000.00 | KRW 336,000.00 | 565,481 |
| 2026-10-06 | KRW 349,500.00 | KRW 353,000.00 | KRW 345,000.00 | KRW 348,000.00 | 408,978 |
| 2026-10-02 | KRW 346,500.00 | KRW 348,000.00 | KRW 343,500.00 | KRW 346,500.00 | 453,256 |
| 2026-10-01 | KRW 348,500.00 | KRW 349,000.00 | KRW 343,500.00 | KRW 349,000.00 | 347,462 |
| 2026-09-30 | KRW 350,000.00 | KRW 353,500.00 | KRW 344,500.00 | KRW 345,000.00 | 458,002 |
| 2026-09-29 | KRW 351,500.00 | KRW 352,000.00 | KRW 344,500.00 | KRW 350,000.00 | 549,641 |
| 2026-09-28 | KRW 357,000.00 | KRW 358,000.00 | KRW 353,500.00 | KRW 354,500.00 | 443,320 |
| 2026-09-23 | KRW 364,000.00 | KRW 365,500.00 | KRW 352,000.00 | KRW 353,500.00 | 550,575 |
| 2026-09-22 | KRW 364,000.00 | KRW 370,000.00 | KRW 360,000.00 | KRW 360,500.00 | 457,837 |
| 2026-09-21 | KRW 365,500.00 | KRW 365,500.00 | KRW 358,500.00 | KRW 359,000.00 | 459,420 |
| 2026-09-18 | KRW 369,000.00 | KRW 372,000.00 | KRW 365,000.00 | KRW 365,000.00 | 527,407 |
| 2026-09-17 | KRW 364,500.00 | KRW 365,000.00 | KRW 358,000.00 | KRW 363,000.00 | 374,225 |
| 2026-09-16 | KRW 365,000.00 | KRW 367,000.00 | KRW 359,000.00 | KRW 362,000.00 | 482,107 |
| 2026-09-15 | KRW 366,500.00 | KRW 374,500.00 | KRW 366,000.00 | KRW 367,000.00 | 287,552 |
| 2026-09-14 | KRW 375,000.00 | KRW 375,000.00 | KRW 365,500.00 | KRW 371,500.00 | 511,452 |
| 2026-09-11 | KRW 381,000.00 | KRW 384,000.00 | KRW 378,000.00 | KRW 382,500.00 | 524,899 |
| 2026-09-10 | KRW 384,500.00 | KRW 392,000.00 | KRW 381,500.00 | KRW 389,000.00 | 600,281 |
| 2026-09-09 | KRW 385,000.00 | KRW 390,000.00 | KRW 383,000.00 | KRW 388,000.00 | 334,083 |
| 2026-09-08 | KRW 393,500.00 | KRW 394,000.00 | KRW 384,000.00 | KRW 385,000.00 | 482,373 |
| 2026-09-07 | KRW 389,500.00 | KRW 395,000.00 | KRW 386,500.00 | KRW 393,000.00 | 431,118 |
| 2026-09-04 | KRW 389,000.00 | KRW 393,500.00 | KRW 381,000.00 | KRW 383,500.00 | 358,567 |
| 2026-09-03 | KRW 381,500.00 | KRW 387,000.00 | KRW 374,500.00 | KRW 383,500.00 | 465,891 |
| 2026-09-02 | KRW 389,000.00 | KRW 391,000.00 | KRW 376,000.00 | KRW 378,000.00 | 818,127 |
| 2026-09-01 | KRW 404,000.00 | KRW 408,000.00 | KRW 396,500.00 | KRW 400,500.00 | 383,747 |
| 2026-08-31 | KRW 391,500.00 | KRW 405,500.00 | KRW 387,000.00 | KRW 403,500.00 | 626,542 |
| 2026-08-28 | KRW 399,000.00 | KRW 404,750.00 | KRW 397,500.00 | KRW 399,500.00 | 438,365 |
| 2026-08-27 | KRW 411,000.00 | KRW 414,000.00 | KRW 395,000.00 | KRW 398,000.00 | 1,150,372 |
| 2026-08-26 | KRW 427,000.00 | KRW 434,000.00 | KRW 406,500.00 | KRW 408,000.00 | 949,402 |
| 2026-08-25 | KRW 422,000.00 | KRW 427,250.00 | KRW 406,000.00 | KRW 421,000.00 | 570,222 |
| 2026-08-24 | KRW 416,000.00 | KRW 420,000.00 | KRW 408,000.00 | KRW 414,000.00 | 349,740 |
| 2026-08-21 | KRW 406,500.00 | KRW 420,500.00 | KRW 405,000.00 | KRW 415,000.00 | 373,056 |
| 2026-08-20 | KRW 417,000.00 | KRW 425,000.00 | KRW 408,000.00 | KRW 417,500.00 | 421,243 |
| 2026-08-19 | KRW 416,000.00 | KRW 422,500.00 | KRW 406,500.00 | KRW 414,000.00 | 552,901 |
| 2026-08-18 | KRW 459,500.00 | KRW 459,500.00 | KRW 427,000.00 | KRW 435,000.00 | 864,881 |
| 2026-08-14 | KRW 424,000.00 | KRW 456,000.00 | KRW 421,500.00 | KRW 453,000.00 | 1,203,960 |
| 2026-08-13 | KRW 419,500.00 | KRW 431,500.00 | KRW 415,000.00 | KRW 418,500.00 | 590,756 |
| 2026-08-12 | KRW 403,000.00 | KRW 413,000.00 | KRW 400,500.00 | KRW 409,500.00 | 411,565 |
| 2026-08-11 | KRW 406,000.00 | KRW 411,000.00 | KRW 400,500.00 | KRW 403,000.00 | 327,064 |
| 2026-08-10 | KRW 396,000.00 | KRW 410,500.00 | KRW 392,500.00 | KRW 408,000.00 | 458,584 |
| 2026-08-07 | KRW 401,000.00 | KRW 406,000.00 | KRW 387,000.00 | KRW 395,500.00 | 415,672 |
| 2026-08-06 | KRW 401,000.00 | KRW 415,000.00 | KRW 390,000.00 | KRW 400,000.00 | 527,513 |
| 2026-08-05 | KRW 401,500.00 | KRW 411,000.00 | KRW 400,500.00 | KRW 404,500.00 | 545,657 |
| 2026-08-04 | KRW 395,500.00 | KRW 396,500.00 | KRW 376,000.00 | KRW 392,500.00 | 680,354 |
| 2026-08-03 | KRW 383,000.00 | KRW 401,500.00 | KRW 376,000.00 | KRW 393,000.00 | 826,843 |
| 2026-07-31 | KRW 370,000.00 | KRW 391,500.00 | KRW 366,000.00 | KRW 388,000.00 | 1,085,656 |
| 2026-07-30 | KRW 346,000.00 | KRW 369,000.00 | KRW 343,500.00 | KRW 351,000.00 | 961,582 |
| 2026-07-29 | KRW 369,500.00 | KRW 382,000.00 | KRW 338,500.00 | KRW 353,500.00 | 1,566,493 |
| 2026-07-28 | KRW 386,500.00 | KRW 390,500.00 | KRW 359,000.00 | KRW 364,000.00 | 898,415 |
| 2026-07-27 | KRW 410,000.00 | KRW 411,000.00 | KRW 393,500.00 | KRW 403,000.00 | 563,634 |
| 2026-07-24 | KRW 418,500.00 | KRW 418,500.00 | KRW 390,000.00 | KRW 401,000.00 | 896,066 |
| 2026-07-23 | KRW 419,500.00 | KRW 433,000.00 | KRW 416,500.00 | KRW 432,000.00 | 717,603 |
| 2026-07-22 | KRW 413,500.00 | KRW 433,000.00 | KRW 411,500.00 | KRW 418,000.00 | 877,549 |
| 2026-07-21 | KRW 393,000.00 | KRW 404,000.00 | KRW 381,000.00 | KRW 399,000.00 | 1,118,030 |
| 2026-07-20 | KRW 408,000.00 | KRW 410,000.00 | KRW 394,500.00 | KRW 399,000.00 | 904,770 |
| 2026-07-16 | KRW 423,000.00 | KRW 431,000.00 | KRW 412,000.00 | KRW 425,000.00 | 791,287 |
| 2026-07-15 | KRW 433,000.00 | KRW 439,500.00 | KRW 424,000.00 | KRW 434,000.00 | 941,250 |
| 2026-07-14 | KRW 433,500.00 | KRW 434,000.00 | KRW 403,250.00 | KRW 424,500.00 | 1,300,166 |
| 2026-07-13 | KRW 456,500.00 | KRW 482,000.00 | KRW 440,500.00 | KRW 444,000.00 | 874,265 |
| 2026-07-10 | KRW 448,000.00 | KRW 468,000.00 | KRW 447,500.00 | KRW 457,500.00 | 654,103 |
| 2026-07-09 | KRW 460,000.00 | KRW 463,500.00 | KRW 433,500.00 | KRW 445,500.00 | 1,131,600 |
| 2026-07-08 | KRW 469,000.00 | KRW 484,500.00 | KRW 453,500.00 | KRW 462,500.00 | 917,535 |
| 2026-07-07 | KRW 494,000.00 | KRW 495,500.00 | KRW 460,500.00 | KRW 479,500.00 | 949,321 |
| 2026-07-06 | KRW 492,500.00 | KRW 513,000.00 | KRW 485,000.00 | KRW 502,000.00 | 793,947 |
| 2026-07-03 | KRW 477,000.00 | KRW 493,500.00 | KRW 458,000.00 | KRW 492,000.00 | 968,532 |
| 2026-07-02 | KRW 474,000.00 | KRW 501,000.00 | KRW 457,000.00 | KRW 482,000.00 | 1,252,976 |
| 2026-07-01 | KRW 502,000.00 | KRW 514,000.00 | KRW 474,500.00 | KRW 487,500.00 | 848,321 |
| 2026-06-30 | KRW 505,000.00 | KRW 506,000.00 | KRW 485,250.00 | KRW 495,000.00 | 786,003 |
| 2026-06-29 | KRW 480,000.00 | KRW 504,000.00 | KRW 463,000.00 | KRW 497,000.00 | 1,190,842 |
| 2026-06-26 | KRW 496,500.00 | KRW 502,000.00 | KRW 460,500.00 | KRW 480,500.00 | 1,567,612 |
| 2026-06-25 | KRW 520,000.00 | KRW 524,000.00 | KRW 501,000.00 | KRW 503,000.00 | 1,084,499 |
| 2026-06-24 | KRW 513,000.00 | KRW 522,000.00 | KRW 493,500.00 | KRW 509,000.00 | 1,238,769 |
| 2026-06-23 | KRW 582,000.00 | KRW 583,000.00 | KRW 508,000.00 | KRW 511,000.00 | 1,868,817 |
| 2026-06-22 | KRW 599,000.00 | KRW 600,000.00 | KRW 581,000.00 | KRW 581,000.00 | 962,320 |
| 2026-06-19 | KRW 606,000.00 | KRW 631,000.00 | KRW 590,000.00 | KRW 613,000.00 | 1,831,967 |
| 2026-06-18 | KRW 619,000.00 | KRW 620,000.00 | KRW 600,000.00 | KRW 601,000.00 | 928,129 |
| 2026-06-17 | KRW 633,000.00 | KRW 633,000.00 | KRW 613,000.00 | KRW 618,000.00 | 891,522 |
| 2026-06-16 | KRW 648,000.00 | KRW 654,000.00 | KRW 627,000.00 | KRW 640,000.00 | 1,286,352 |
| 2026-06-15 | KRW 638,000.00 | KRW 659,000.00 | KRW 633,000.00 | KRW 647,000.00 | 1,099,804 |
| 2026-06-12 | KRW 635,000.00 | KRW 644,000.00 | KRW 604,000.00 | KRW 607,000.00 | 1,501,032 |
| 2026-06-11 | KRW 570,000.00 | KRW 598,000.00 | KRW 561,000.00 | KRW 597,000.00 | 1,412,678 |
| 2026-06-10 | KRW 637,000.00 | KRW 653,000.00 | KRW 583,000.00 | KRW 602,000.00 | 4,959 |
| 2026-06-09 | KRW 660,000.00 | KRW 667,000.00 | KRW 620,000.00 | KRW 639,000.00 | 1,610,713 |
| 2026-06-08 | KRW 621,000.00 | KRW 664,000.00 | KRW 620,000.00 | KRW 639,000.00 | 1,331,906 |
| 2026-06-05 | KRW 691,000.00 | KRW 715,000.00 | KRW 650,000.00 | KRW 700,000.00 | 1,525,982 |
| 2026-06-04 | KRW 708,000.00 | KRW 727,000.00 | KRW 692,000.00 | KRW 700,000.00 | 1,062,671 |
| 2026-06-02 | KRW 770,000.00 | KRW 772,000.00 | KRW 697,000.00 | KRW 729,000.00 | 2,316,547 |
| 2026-06-01 | KRW 736,000.00 | KRW 783,000.00 | KRW 727,000.00 | KRW 750,000.00 | 2,720,257 |
| 2026-05-29 | KRW 704,000.00 | KRW 739,000.00 | KRW 701,000.00 | KRW 723,000.00 | 3,095,790 |
| 2026-05-28 | KRW 709,000.00 | KRW 714,000.00 | KRW 651,000.00 | KRW 677,000.00 | 2,192,520 |
| 2026-05-27 | KRW 691,000.00 | KRW 693,000.00 | KRW 666,000.00 | KRW 681,000.00 | 1,879,670 |
| 2026-05-26 | KRW 679,000.00 | KRW 694,000.00 | KRW 667,000.00 | KRW 689,000.00 | 1,364,781 |
| 2026-05-22 | KRW 666,000.00 | KRW 667,000.00 | KRW 642,000.00 | KRW 655,000.00 | 997,831 |
| 2026-05-21 | KRW 614,000.00 | KRW 672,000.00 | KRW 607,000.00 | KRW 666,000.00 | 1,932,919 |
| 2026-05-20 | KRW 601,000.00 | KRW 605,000.00 | KRW 570,000.00 | KRW 592,000.00 | 1,954,219 |
| 2026-05-19 | KRW 661,000.00 | KRW 661,000.00 | KRW 596,000.00 | KRW 604,000.00 | 2,679,164 |
| 2026-05-18 | KRW 688,000.00 | KRW 697,000.00 | KRW 638,000.00 | KRW 663,000.00 | 2,218,142 |
| 2026-05-15 | KRW 725,000.00 | KRW 774,500.00 | KRW 678,000.00 | KRW 700,000.00 | 4,332,789 |
| 2026-05-14 | KRW 724,000.00 | KRW 730,000.00 | KRW 692,000.00 | KRW 712,000.00 | 2,399,620 |
| 2026-05-13 | KRW 642,000.00 | KRW 710,000.00 | KRW 642,000.00 | KRW 710,000.00 | 4,051,665 |
| 2026-05-12 | KRW 673,000.00 | KRW 702,500.00 | KRW 606,000.00 | KRW 646,000.00 | 4,856,178 |
| 2026-05-11 | KRW 631,000.00 | KRW 654,000.00 | KRW 610,000.00 | KRW 646,000.00 | 2,569,392 |
| 2026-05-08 | KRW 590,000.00 | KRW 647,000.00 | KRW 581,000.00 | KRW 613,000.00 | 5,020,568 |
| 2026-05-07 | KRW 579,000.00 | KRW 596,000.00 | KRW 558,000.00 | KRW 572,000.00 | 2,082,177 |
| 2026-05-06 | KRW 545,000.00 | KRW 564,000.00 | KRW 541,000.00 | KRW 550,000.00 | 1,690,524 |
| 2026-05-04 | KRW 545,000.00 | KRW 547,000.00 | KRW 532,000.00 | KRW 539,000.00 | 854,165 |
| 2026-04-30 | KRW 556,000.00 | KRW 560,000.00 | KRW 531,000.00 | KRW 531,000.00 | 1,150,241 |
| 2026-04-29 | KRW 565,000.00 | KRW 565,000.00 | KRW 546,000.00 | KRW 556,000.00 | 971,755 |
| 2026-04-28 | KRW 533,000.00 | KRW 574,000.00 | KRW 525,000.00 | KRW 555,000.00 | 2,585,417 |
| 2026-04-27 | KRW 520,000.00 | KRW 533,000.00 | KRW 515,000.00 | KRW 524,000.00 | 930,365 |
| 2026-04-24 | KRW 525,000.00 | KRW 526,000.00 | KRW 510,000.00 | KRW 513,000.00 | 1,228,355 |
| 2026-04-23 | KRW 547,000.00 | KRW 551,000.00 | KRW 525,000.00 | KRW 532,000.00 | 1,089,561 |
| 2026-04-22 | KRW 540,000.00 | KRW 542,000.00 | KRW 531,000.00 | KRW 541,000.00 | 747,125 |
| 2026-04-21 | KRW 534,000.00 | KRW 548,000.00 | KRW 530,000.00 | KRW 546,000.00 | 946,609 |
| 2026-04-20 | KRW 533,000.00 | KRW 541,000.00 | KRW 526,000.00 | KRW 527,000.00 | 835,506 |
| 2026-04-17 | KRW 547,000.00 | KRW 548,000.00 | KRW 531,000.00 | KRW 538,000.00 | 724,452 |
| 2026-04-16 | KRW 530,000.00 | KRW 544,000.00 | KRW 527,000.00 | KRW 534,000.00 | 1,524,311 |
| 2026-04-15 | KRW 510,000.00 | KRW 519,000.00 | KRW 502,000.00 | KRW 508,000.00 | 867,909 |
| 2026-04-14 | KRW 492,500.00 | KRW 501,500.00 | KRW 489,000.00 | KRW 491,500.00 | 778,907 |
| 2026-04-13 | KRW 476,500.00 | KRW 486,500.00 | KRW 474,500.00 | KRW 478,500.00 | 637,565 |
| 2026-04-10 | KRW 498,000.00 | KRW 499,500.00 | KRW 489,500.00 | KRW 489,500.00 | 814,112 |
| 2026-04-09 | KRW 510,000.00 | KRW 514,000.00 | KRW 487,000.00 | KRW 489,500.00 | 990,889 |
| 2026-04-08 | KRW 500,000.00 | KRW 510,000.00 | KRW 490,000.00 | KRW 508,000.00 | 1,291,522 |
| 2026-04-07 | KRW 477,000.00 | KRW 481,500.00 | KRW 465,500.00 | KRW 473,000.00 | 704,114 |
| 2026-04-06 | KRW 469,500.00 | KRW 477,500.00 | KRW 465,000.00 | KRW 469,000.00 | 553,057 |
| 2026-04-03 | KRW 475,500.00 | KRW 485,000.00 | KRW 467,000.00 | KRW 471,000.00 | 659,219 |
| 2026-04-02 | KRW 499,000.00 | KRW 499,500.00 | KRW 457,000.00 | KRW 465,500.00 | 1,331,860 |
| 2026-04-01 | KRW 472,000.00 | KRW 492,500.00 | KRW 466,000.00 | KRW 487,500.00 | 974,266 |
| 2026-03-31 | KRW 459,500.00 | KRW 464,000.00 | KRW 445,000.00 | KRW 445,500.00 | 1,271,113 |
| 2026-03-30 | KRW 468,500.00 | KRW 472,500.00 | KRW 461,000.00 | KRW 469,500.00 | 942,256 |
| 2026-03-27 | KRW 472,500.00 | KRW 498,500.00 | KRW 467,000.00 | KRW 495,000.00 | 1,151,726 |
| 2026-03-26 | KRW 496,000.00 | KRW 499,500.00 | KRW 486,000.00 | KRW 490,000.00 | 954,455 |
| 2026-03-25 | KRW 509,000.00 | KRW 518,000.00 | KRW 498,500.00 | KRW 501,000.00 | 1,102,731 |
| 2026-03-24 | KRW 508,000.00 | KRW 509,000.00 | KRW 484,000.00 | KRW 492,000.00 | 1,082,455 |
| 2026-03-23 | KRW 500,000.00 | KRW 501,000.00 | KRW 485,000.00 | KRW 485,000.00 | 1,603,262 |
| 2026-03-20 | KRW 527,000.00 | KRW 528,000.00 | KRW 517,000.00 | KRW 517,000.00 | 1,049,264 |
| 2026-03-19 | KRW 521,000.00 | KRW 530,000.00 | KRW 521,000.00 | KRW 522,000.00 | 770,000 |
| 2026-03-18 | KRW 536,000.00 | KRW 545,000.00 | KRW 530,000.00 | KRW 545,000.00 | 930,616 |
| 2026-03-17 | KRW 528,000.00 | KRW 544,000.00 | KRW 520,000.00 | KRW 522,000.00 | 1,346,937 |
| 2026-03-16 | KRW 511,000.00 | KRW 520,000.00 | KRW 499,000.00 | KRW 506,000.00 | 1,348,089 |
| 2026-03-13 | KRW 502,000.00 | KRW 529,500.00 | KRW 501,000.00 | KRW 517,000.00 | 950,437 |
| 2026-03-12 | KRW 524,000.00 | KRW 528,000.00 | KRW 513,000.00 | KRW 521,000.00 | 1,146,292 |
| 2026-03-11 | KRW 550,000.00 | KRW 561,000.00 | KRW 523,000.00 | KRW 530,000.00 | 1,415,825 |
| 2026-03-10 | KRW 538,000.00 | KRW 541,000.00 | KRW 519,000.00 | KRW 525,000.00 | 1,270,933 |
| 2026-03-09 | KRW 504,000.00 | KRW 511,000.00 | KRW 491,000.00 | KRW 507,000.00 | 1,913,094 |
| 2026-03-06 | KRW 532,000.00 | KRW 564,000.00 | KRW 530,000.00 | KRW 553,000.00 | 1,582,300 |
| 2026-03-05 | KRW 565,000.00 | KRW 582,000.00 | KRW 540,000.00 | KRW 548,000.00 | 2,663,493 |
| 2026-03-04 | KRW 560,000.00 | KRW 593,000.00 | KRW 497,500.00 | KRW 501,000.00 | 4,855,346 |
| 2026-03-03 | KRW 654,000.00 | KRW 658,000.00 | KRW 594,000.00 | KRW 595,000.00 | 3,763,225 |
| 2026-02-27 | KRW 592,000.00 | KRW 687,000.00 | KRW 590,000.00 | KRW 674,000.00 | 4,354,409 |
| 2026-02-26 | KRW 574,000.00 | KRW 618,000.00 | KRW 563,000.00 | KRW 609,000.00 | 2,894,222 |
| 2026-02-25 | KRW 535,000.00 | KRW 584,000.00 | KRW 532,000.00 | KRW 572,000.00 | 4,149,696 |
| 2026-02-24 | KRW 522,000.00 | KRW 530,000.00 | KRW 505,000.00 | KRW 524,000.00 | 1,490,869 |
| 2026-02-23 | KRW 524,000.00 | KRW 541,000.00 | KRW 517,000.00 | KRW 523,000.00 | 2,094,265 |
| 2026-02-20 | KRW 516,000.00 | KRW 516,000.00 | KRW 504,000.00 | KRW 509,000.00 | 1,251,835 |
| 2026-02-19 | KRW 504,000.00 | KRW 523,000.00 | KRW 495,500.00 | KRW 513,000.00 | 1,907,584 |
| 2026-02-13 | KRW 499,500.00 | KRW 509,500.00 | KRW 497,500.00 | KRW 499,000.00 | 1,147,006 |
| 2026-02-12 | KRW 512,000.00 | KRW 512,000.00 | KRW 498,000.00 | KRW 506,000.00 | 1,733,637 |
| 2026-02-11 | KRW 480,500.00 | KRW 515,000.00 | KRW 477,000.00 | KRW 509,000.00 | 3,270,111 |
| 2026-02-10 | KRW 499,000.00 | KRW 505,000.00 | KRW 479,000.00 | KRW 480,500.00 | 1,738,747 |
| 2026-02-09 | KRW 484,000.00 | KRW 485,000.00 | KRW 473,000.00 | KRW 478,000.00 | 1,518,143 |
| 2026-02-06 | KRW 469,500.00 | KRW 473,000.00 | KRW 452,000.00 | KRW 467,500.00 | 2,023,516 |
| 2026-02-05 | KRW 492,500.00 | KRW 508,000.00 | KRW 483,500.00 | KRW 488,500.00 | 1,653,286 |
| 2026-02-04 | KRW 502,000.00 | KRW 518,000.00 | KRW 497,500.00 | KRW 504,000.00 | 1,706,630 |
| 2026-02-03 | KRW 487,000.00 | KRW 495,000.00 | KRW 473,000.00 | KRW 491,500.00 | 2,275,995 |
| 2026-02-02 | KRW 486,000.00 | KRW 507,000.00 | KRW 473,000.00 | KRW 478,000.00 | 2,652,237 |
| 2026-01-30 | KRW 516,000.00 | KRW 517,000.00 | KRW 500,000.00 | KRW 500,000.00 | 3,032,673 |
| 2026-01-29 | KRW 501,000.00 | KRW 529,000.00 | KRW 494,000.00 | KRW 528,000.00 | 5,431,226 |
| 2026-01-28 | KRW 505,000.00 | KRW 506,000.00 | KRW 490,500.00 | KRW 492,500.00 | 2,514,604 |
| 2026-01-27 | KRW 473,000.00 | KRW 499,000.00 | KRW 469,000.00 | KRW 488,500.00 | 4,492,400 |
| 2026-01-26 | KRW 499,000.00 | KRW 515,000.00 | KRW 490,000.00 | KRW 492,500.00 | 3,680,159 |
| 2026-01-23 | KRW 530,000.00 | KRW 543,000.00 | KRW 500,000.00 | KRW 510,000.00 | 4,774,169 |
| 2026-01-22 | KRW 586,000.00 | KRW 590,000.00 | KRW 525,000.00 | KRW 529,000.00 | 7,176,207 |
| 2026-01-21 | KRW 468,000.00 | KRW 551,000.00 | KRW 467,500.00 | KRW 549,000.00 | 7,830,202 |
| 2026-01-20 | KRW 494,000.00 | KRW 496,500.00 | KRW 460,500.00 | KRW 479,000.00 | 5,235,613 |
| 2026-01-19 | KRW 420,000.00 | KRW 487,000.00 | KRW 419,500.00 | KRW 480,000.00 | 5,990,850 |
| 2026-01-16 | KRW 426,500.00 | KRW 426,500.00 | KRW 408,000.00 | KRW 413,000.00 | 2,589,883 |
| 2026-01-15 | KRW 409,500.00 | KRW 425,000.00 | KRW 405,000.00 | KRW 422,000.00 | 2,864,894 |
| 2026-01-14 | KRW 406,500.00 | KRW 413,500.00 | KRW 398,000.00 | KRW 411,500.00 | 2,861,932 |
| 2026-01-13 | KRW 380,500.00 | KRW 413,500.00 | KRW 378,000.00 | KRW 406,000.00 | 5,463,622 |
| 2026-01-12 | KRW 383,000.00 | KRW 383,500.00 | KRW 358,500.00 | KRW 367,000.00 | 3,027,809 |
| 2026-01-09 | KRW 349,000.00 | KRW 369,000.00 | KRW 340,000.00 | KRW 366,000.00 | 3,104,258 |
| 2026-01-08 | KRW 361,000.00 | KRW 361,000.00 | KRW 338,000.00 | KRW 340,500.00 | 3,053,301 |
| 2026-01-07 | KRW 314,000.00 | KRW 362,000.00 | KRW 313,000.00 | KRW 350,500.00 | 7,764,177 |
| 2026-01-06 | KRW 318,000.00 | KRW 330,000.00 | KRW 304,000.00 | KRW 308,000.00 | 3,346,949 |
| 2026-01-05 | KRW 302,500.00 | KRW 310,000.00 | KRW 302,000.00 | KRW 304,500.00 | 1,292,161 |
| 2026-01-02 | KRW 299,500.00 | KRW 302,000.00 | KRW 293,000.00 | KRW 298,500.00 | 955,205 |
| 2025-12-30 | KRW 291,000.00 | KRW 297,500.00 | KRW 289,500.00 | KRW 296,500.00 | 628,188 |
| 2025-12-29 | KRW 284,500.00 | KRW 294,000.00 | KRW 282,500.00 | KRW 293,500.00 | 697,450 |
| 2025-12-26 | KRW 292,000.00 | KRW 292,000.00 | KRW 285,000.00 | KRW 286,000.00 | 847,245 |
| 2025-12-24 | KRW 289,000.00 | KRW 300,000.00 | KRW 287,000.00 | KRW 289,000.00 | 1,295,368 |
| 2025-12-23 | KRW 290,500.00 | KRW 292,500.00 | KRW 285,500.00 | KRW 287,000.00 | 699,584 |
| 2025-12-22 | KRW 290,500.00 | KRW 290,500.00 | KRW 285,000.00 | KRW 289,000.00 | 676,748 |
| 2025-12-19 | KRW 285,500.00 | KRW 288,500.00 | KRW 278,500.00 | KRW 288,500.00 | 1,210,816 |
| 2025-12-18 | KRW 280,500.00 | KRW 285,000.00 | KRW 280,000.00 | KRW 282,500.00 | 705,877 |
| 2025-12-17 | KRW 288,000.00 | KRW 288,500.00 | KRW 284,000.00 | KRW 286,000.00 | 686,802 |
| 2025-12-16 | KRW 296,500.00 | KRW 301,500.00 | KRW 284,500.00 | KRW 286,000.00 | 1,264,096 |
| 2025-12-15 | KRW 296,500.00 | KRW 297,500.00 | KRW 293,500.00 | KRW 293,500.00 | 798,990 |
| 2025-12-12 | KRW 299,000.00 | KRW 303,000.00 | KRW 295,500.00 | KRW 301,500.00 | 827,283 |
| 2025-12-11 | KRW 304,000.00 | KRW 306,500.00 | KRW 295,500.00 | KRW 295,500.00 | 1,465,528 |
| 2025-12-10 | KRW 304,500.00 | KRW 306,000.00 | KRW 297,500.00 | KRW 302,500.00 | 1,173,271 |
| 2025-12-09 | KRW 308,000.00 | KRW 312,000.00 | KRW 301,500.00 | KRW 307,000.00 | 1,229,611 |
| 2025-12-08 | KRW 321,000.00 | KRW 321,000.00 | KRW 308,500.00 | KRW 315,500.00 | 1,913,789 |
| 2025-12-05 | KRW 282,000.00 | KRW 316,500.00 | KRW 280,000.00 | KRW 315,000.00 | 3,892,799 |
| 2025-12-04 | KRW 273,000.00 | KRW 284,500.00 | KRW 270,000.00 | KRW 283,500.00 | 1,994,134 |
| 2025-12-03 | KRW 266,500.00 | KRW 267,500.00 | KRW 263,000.00 | KRW 266,500.00 | 483,994 |
| 2025-12-02 | KRW 257,500.00 | KRW 267,500.00 | KRW 257,000.00 | KRW 266,000.00 | 1,084,944 |
| 2025-12-01 | KRW 261,000.00 | KRW 261,500.00 | KRW 253,500.00 | KRW 254,500.00 | 555,473 |
| 2025-11-28 | KRW 261,500.00 | KRW 265,500.00 | KRW 259,000.00 | KRW 261,500.00 | 511,004 |
| 2025-11-27 | KRW 261,500.00 | KRW 262,500.00 | KRW 259,500.00 | KRW 261,500.00 | 289,061 |
| 2025-11-26 | KRW 260,500.00 | KRW 262,000.00 | KRW 259,500.00 | KRW 261,500.00 | 402,781 |
| 2025-11-25 | KRW 261,000.00 | KRW 262,000.00 | KRW 256,500.00 | KRW 257,500.00 | 390,393 |
| 2025-11-24 | KRW 262,000.00 | KRW 262,000.00 | KRW 257,500.00 | KRW 257,500.00 | 610,389 |
| 2025-11-21 | KRW 255,000.00 | KRW 261,000.00 | KRW 254,500.00 | KRW 259,500.00 | 538,414 |
| 2025-11-20 | KRW 267,000.00 | KRW 267,500.00 | KRW 262,000.00 | KRW 262,000.00 | 501,196 |
| 2025-11-19 | KRW 272,000.00 | KRW 272,000.00 | KRW 261,500.00 | KRW 264,000.00 | 413,452 |
| 2025-11-18 | KRW 269,000.00 | KRW 271,500.00 | KRW 263,500.00 | KRW 264,500.00 | 475,705 |
| 2025-11-17 | KRW 275,500.00 | KRW 275,500.00 | KRW 271,500.00 | KRW 271,500.00 | 384,305 |
| 2025-11-14 | KRW 272,500.00 | KRW 278,000.00 | KRW 272,000.00 | KRW 272,500.00 | 579,023 |
| 2025-11-13 | KRW 273,000.00 | KRW 279,000.00 | KRW 272,500.00 | KRW 278,500.00 | 681,153 |
| 2025-11-12 | KRW 271,500.00 | KRW 278,500.00 | KRW 269,500.00 | KRW 275,500.00 | 807,526 |
| 2025-11-11 | KRW 272,500.00 | KRW 274,000.00 | KRW 267,500.00 | KRW 269,000.00 | 494,203 |
| 2025-11-10 | KRW 266,500.00 | KRW 274,000.00 | KRW 265,000.00 | KRW 270,500.00 | 692,464 |
| 2025-11-07 | KRW 261,000.00 | KRW 267,000.00 | KRW 259,500.00 | KRW 264,000.00 | 666,772 |
| 2025-11-06 | KRW 274,500.00 | KRW 275,000.00 | KRW 264,500.00 | KRW 269,000.00 | 686,561 |
| 2025-11-05 | KRW 270,000.00 | KRW 271,500.00 | KRW 259,000.00 | KRW 268,500.00 | 1,420,277 |
| 2025-11-04 | KRW 286,500.00 | KRW 288,500.00 | KRW 276,000.00 | KRW 276,000.00 | 1,416,294 |
| 2025-11-03 | KRW 297,500.00 | KRW 298,000.00 | KRW 288,000.00 | KRW 291,500.00 | 1,498,016 |
| 2025-10-31 | KRW 273,500.00 | KRW 294,000.00 | KRW 270,500.00 | KRW 290,000.00 | 3,631,736 |
| 2025-10-30 | KRW 287,500.00 | KRW 289,500.00 | KRW 263,000.00 | KRW 265,000.00 | 2,958,411 |
| 2025-10-29 | KRW 254,500.00 | KRW 259,500.00 | KRW 251,000.00 | KRW 258,000.00 | 937,830 |
| 2025-10-28 | KRW 253,500.00 | KRW 253,500.00 | KRW 249,000.00 | KRW 250,500.00 | 677,447 |
| 2025-10-27 | KRW 253,500.00 | KRW 259,500.00 | KRW 253,000.00 | KRW 254,500.00 | 763,121 |
| 2025-10-24 | KRW 253,500.00 | KRW 254,000.00 | KRW 248,000.00 | KRW 252,500.00 | 775,983 |
| 2025-10-23 | KRW 256,500.00 | KRW 258,500.00 | KRW 251,000.00 | KRW 252,000.00 | 909,720 |
| 2025-10-22 | KRW 265,000.00 | KRW 265,000.00 | KRW 254,500.00 | KRW 261,000.00 | 1,060,973 |
| 2025-10-21 | KRW 252,000.00 | KRW 267,000.00 | KRW 251,500.00 | KRW 256,500.00 | 2,002,410 |
| 2025-10-20 | KRW 251,500.00 | KRW 252,000.00 | KRW 241,500.00 | KRW 248,000.00 | 1,155,423 |
| 2025-10-17 | KRW 241,000.00 | KRW 246,000.00 | KRW 239,500.00 | KRW 243,000.00 | 994,190 |
| 2025-10-16 | KRW 237,000.00 | KRW 245,000.00 | KRW 234,000.00 | KRW 242,000.00 | 2,115,204 |
| 2025-10-15 | KRW 223,000.00 | KRW 224,000.00 | KRW 220,000.00 | KRW 223,500.00 | 670,710 |
| 2025-10-14 | KRW 218,500.00 | KRW 225,000.00 | KRW 218,000.00 | KRW 223,000.00 | 885,802 |
| 2025-10-13 | KRW 214,500.00 | KRW 219,500.00 | KRW 214,000.00 | KRW 218,500.00 | 544,349 |
| 2025-10-10 | KRW 219,000.00 | KRW 220,250.00 | KRW 216,500.00 | KRW 217,000.00 | 779,161 |