HMM Co.,Ltd (011200) Price History
Daily open, high, low, close and volume for HMM Co.,Ltd (011200) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 21,150.00 | KRW 21,150.00 | KRW 20,800.00 | KRW 20,800.00 | 1,191,106 |
| 2026-10-07 | KRW 21,300.00 | KRW 21,500.00 | KRW 21,200.00 | KRW 21,400.00 | 549,943 |
| 2026-10-06 | KRW 21,450.00 | KRW 21,600.00 | KRW 21,200.00 | KRW 21,450.00 | 692,260 |
| 2026-10-02 | KRW 21,100.00 | KRW 21,550.00 | KRW 21,100.00 | KRW 21,500.00 | 785,203 |
| 2026-10-01 | KRW 20,900.00 | KRW 21,300.00 | KRW 20,800.00 | KRW 21,150.00 | 800,806 |
| 2026-09-30 | KRW 21,050.00 | KRW 21,100.00 | KRW 20,750.00 | KRW 20,850.00 | 792,896 |
| 2026-09-29 | KRW 21,350.00 | KRW 21,450.00 | KRW 20,850.00 | KRW 21,000.00 | 574,740 |
| 2026-09-28 | KRW 20,850.00 | KRW 21,350.00 | KRW 20,850.00 | KRW 21,250.00 | 666,637 |
| 2026-09-23 | KRW 21,200.00 | KRW 21,300.00 | KRW 20,700.00 | KRW 20,800.00 | 562,695 |
| 2026-09-22 | KRW 21,150.00 | KRW 21,250.00 | KRW 20,900.00 | KRW 21,200.00 | 385,779 |
| 2026-09-21 | KRW 21,000.00 | KRW 21,150.00 | KRW 20,750.00 | KRW 21,100.00 | 472,293 |
| 2026-09-18 | KRW 21,100.00 | KRW 21,900.00 | KRW 20,800.00 | KRW 20,800.00 | 1,517,724 |
| 2026-09-17 | KRW 20,450.00 | KRW 20,850.00 | KRW 20,350.00 | KRW 20,750.00 | 667,949 |
| 2026-09-16 | KRW 20,700.00 | KRW 20,750.00 | KRW 20,250.00 | KRW 20,350.00 | 762,719 |
| 2026-09-15 | KRW 20,850.00 | KRW 21,050.00 | KRW 20,550.00 | KRW 20,650.00 | 670,391 |
| 2026-09-14 | KRW 20,750.00 | KRW 21,350.00 | KRW 20,700.00 | KRW 21,250.00 | 892,619 |
| 2026-09-11 | KRW 20,700.00 | KRW 21,000.00 | KRW 20,450.00 | KRW 20,850.00 | 681,064 |
| 2026-09-10 | KRW 20,800.00 | KRW 21,100.00 | KRW 20,700.00 | KRW 20,850.00 | 1,198,243 |
| 2026-09-09 | KRW 21,200.00 | KRW 21,250.00 | KRW 20,700.00 | KRW 20,850.00 | 837,134 |
| 2026-09-08 | KRW 21,550.00 | KRW 21,750.00 | KRW 21,050.00 | KRW 21,150.00 | 821,607 |
| 2026-09-07 | KRW 21,300.00 | KRW 21,500.00 | KRW 21,100.00 | KRW 21,450.00 | 733,323 |
| 2026-09-04 | KRW 21,300.00 | KRW 21,550.00 | KRW 20,850.00 | KRW 21,050.00 | 876,481 |
| 2026-09-03 | KRW 20,900.00 | KRW 21,550.00 | KRW 20,700.00 | KRW 21,350.00 | 1,044,813 |
| 2026-09-02 | KRW 21,050.00 | KRW 21,050.00 | KRW 20,500.00 | KRW 20,800.00 | 925,795 |
| 2026-09-01 | KRW 21,650.00 | KRW 22,150.00 | KRW 21,200.00 | KRW 21,350.00 | 1,036,458 |
| 2026-08-31 | KRW 21,550.00 | KRW 21,700.00 | KRW 21,100.00 | KRW 21,450.00 | 1,675,191 |
| 2026-08-28 | KRW 21,450.00 | KRW 21,700.00 | KRW 21,250.00 | KRW 21,700.00 | 697,738 |
| 2026-08-27 | KRW 21,500.00 | KRW 21,850.00 | KRW 21,300.00 | KRW 21,450.00 | 1,047,109 |
| 2026-08-26 | KRW 22,500.00 | KRW 22,550.00 | KRW 21,250.00 | KRW 21,350.00 | 2,015,269 |
| 2026-08-25 | KRW 22,700.00 | KRW 23,000.00 | KRW 22,300.00 | KRW 22,650.00 | 1,842,385 |
| 2026-08-24 | KRW 21,500.00 | KRW 23,200.00 | KRW 21,500.00 | KRW 22,850.00 | 2,920,603 |
| 2026-08-21 | KRW 21,200.00 | KRW 21,750.00 | KRW 20,850.00 | KRW 21,600.00 | 1,413,376 |
| 2026-08-20 | KRW 21,650.00 | KRW 21,950.00 | KRW 21,150.00 | KRW 21,200.00 | 1,358,919 |
| 2026-08-19 | KRW 22,050.00 | KRW 22,050.00 | KRW 21,150.00 | KRW 21,700.00 | 1,767,571 |
| 2026-08-18 | KRW 21,300.00 | KRW 23,400.00 | KRW 21,300.00 | KRW 22,650.00 | 5,578,389 |
| 2026-08-14 | KRW 20,900.00 | KRW 21,350.00 | KRW 20,650.00 | KRW 21,250.00 | 1,054,863 |
| 2026-08-13 | KRW 21,250.00 | KRW 21,450.00 | KRW 20,800.00 | KRW 21,050.00 | 1,745,070 |
| 2026-08-12 | KRW 21,650.00 | KRW 21,900.00 | KRW 21,250.00 | KRW 21,350.00 | 1,012,285 |
| 2026-08-11 | KRW 21,450.00 | KRW 21,800.00 | KRW 21,350.00 | KRW 21,650.00 | 754,250 |
| 2026-08-10 | KRW 21,600.00 | KRW 21,750.00 | KRW 21,100.00 | KRW 21,450.00 | 773,742 |
| 2026-08-07 | KRW 21,200.00 | KRW 21,800.00 | KRW 21,200.00 | KRW 21,800.00 | 1,278,741 |
| 2026-08-06 | KRW 20,950.00 | KRW 21,400.00 | KRW 20,750.00 | KRW 21,400.00 | 818,674 |
| 2026-08-05 | KRW 21,200.00 | KRW 21,550.00 | KRW 20,850.00 | KRW 21,100.00 | 1,195,460 |
| 2026-08-04 | KRW 20,450.00 | KRW 21,600.00 | KRW 20,450.00 | KRW 21,200.00 | 1,078,734 |
| 2026-08-03 | KRW 20,650.00 | KRW 21,000.00 | KRW 20,150.00 | KRW 20,750.00 | 1,029,639 |
| 2026-07-31 | KRW 20,850.00 | KRW 21,200.00 | KRW 20,150.00 | KRW 20,950.00 | 1,487,003 |
| 2026-07-30 | KRW 20,250.00 | KRW 21,300.00 | KRW 20,100.00 | KRW 20,650.00 | 1,810,927 |
| 2026-07-29 | KRW 20,050.00 | KRW 21,050.00 | KRW 19,770.00 | KRW 20,250.00 | 2,200,040 |
| 2026-07-28 | KRW 20,200.00 | KRW 20,500.00 | KRW 19,800.00 | KRW 20,000.00 | 1,142,467 |
| 2026-07-27 | KRW 21,250.00 | KRW 21,750.00 | KRW 20,550.00 | KRW 20,650.00 | 1,038,592 |
| 2026-07-24 | KRW 20,800.00 | KRW 22,100.00 | KRW 20,750.00 | KRW 21,650.00 | 2,872,986 |
| 2026-07-23 | KRW 20,300.00 | KRW 21,050.00 | KRW 20,300.00 | KRW 21,000.00 | 1,376,572 |
| 2026-07-22 | KRW 20,100.00 | KRW 20,850.00 | KRW 20,100.00 | KRW 20,300.00 | 1,157,620 |
| 2026-07-21 | KRW 20,000.00 | KRW 20,450.00 | KRW 19,800.00 | KRW 20,100.00 | 898,907 |
| 2026-07-20 | KRW 19,900.00 | KRW 20,250.00 | KRW 19,210.00 | KRW 20,150.00 | 1,415,098 |
| 2026-07-16 | KRW 19,940.00 | KRW 20,500.00 | KRW 19,800.00 | KRW 20,050.00 | 1,405,959 |
| 2026-07-15 | KRW 20,000.00 | KRW 20,300.00 | KRW 19,820.00 | KRW 20,100.00 | 1,475,566 |
| 2026-07-14 | KRW 19,600.00 | KRW 20,400.00 | KRW 19,460.00 | KRW 19,760.00 | 2,415,311 |
| 2026-07-13 | KRW 19,710.00 | KRW 20,500.00 | KRW 19,400.00 | KRW 19,550.00 | 1,869,104 |
| 2026-07-10 | KRW 19,540.00 | KRW 20,100.00 | KRW 19,540.00 | KRW 19,740.00 | 1,145,498 |
| 2026-07-09 | KRW 19,970.00 | KRW 20,150.00 | KRW 19,320.00 | KRW 19,320.00 | 1,704,499 |
| 2026-07-08 | KRW 19,460.00 | KRW 20,200.00 | KRW 19,250.00 | KRW 20,050.00 | 1,792,200 |
| 2026-07-07 | KRW 19,370.00 | KRW 19,600.00 | KRW 19,030.00 | KRW 19,600.00 | 1,022,105 |
| 2026-07-06 | KRW 19,270.00 | KRW 19,700.00 | KRW 19,050.00 | KRW 19,380.00 | 781,207 |
| 2026-07-03 | KRW 19,240.00 | KRW 19,380.00 | KRW 18,710.00 | KRW 19,170.00 | 796,152 |
| 2026-07-02 | KRW 18,740.00 | KRW 19,590.00 | KRW 18,270.00 | KRW 19,100.00 | 1,365,885 |
| 2026-07-01 | KRW 18,900.00 | KRW 19,000.00 | KRW 18,430.00 | KRW 18,660.00 | 782,865 |
| 2026-06-30 | KRW 19,180.00 | KRW 19,190.00 | KRW 18,610.00 | KRW 18,610.00 | 948,016 |
| 2026-06-29 | KRW 18,320.00 | KRW 19,340.00 | KRW 18,040.00 | KRW 19,220.00 | 1,067,053 |
| 2026-06-26 | KRW 18,670.00 | KRW 18,770.00 | KRW 17,910.00 | KRW 18,310.00 | 1,323,756 |
| 2026-06-25 | KRW 19,010.00 | KRW 19,440.00 | KRW 18,660.00 | KRW 18,660.00 | 903,622 |
| 2026-06-24 | KRW 18,380.00 | KRW 19,280.00 | KRW 18,240.00 | KRW 18,940.00 | 1,287,314 |
| 2026-06-23 | KRW 19,400.00 | KRW 19,670.00 | KRW 18,540.00 | KRW 18,590.00 | 1,305,362 |
| 2026-06-22 | KRW 19,660.00 | KRW 19,940.00 | KRW 19,500.00 | KRW 19,550.00 | 1,250,720 |
| 2026-06-19 | KRW 20,450.00 | KRW 20,500.00 | KRW 19,410.00 | KRW 20,150.00 | 2,617,721 |
| 2026-06-18 | KRW 21,900.00 | KRW 21,900.00 | KRW 20,450.00 | KRW 20,450.00 | 1,606,593 |
| 2026-06-17 | KRW 21,900.00 | KRW 23,200.00 | KRW 21,700.00 | KRW 22,100.00 | 2,899,739 |
| 2026-06-16 | KRW 21,050.00 | KRW 22,200.00 | KRW 20,600.00 | KRW 22,150.00 | 2,870,572 |
| 2026-06-15 | KRW 20,800.00 | KRW 22,050.00 | KRW 20,350.00 | KRW 21,300.00 | 3,112,754 |
| 2026-06-12 | KRW 19,230.00 | KRW 20,150.00 | KRW 19,010.00 | KRW 20,050.00 | 1,884,795 |
| 2026-06-11 | KRW 18,100.00 | KRW 18,850.00 | KRW 18,000.00 | KRW 18,850.00 | 1,514,045 |
| 2026-06-10 | KRW 18,850.00 | KRW 19,000.00 | KRW 18,020.00 | KRW 18,380.00 | 30 |
| 2026-06-09 | KRW 18,630.00 | KRW 19,270.00 | KRW 18,600.00 | KRW 19,030.00 | 1,307,905 |
| 2026-06-08 | KRW 18,500.00 | KRW 19,200.00 | KRW 18,500.00 | KRW 18,650.00 | 1,381,984 |
| 2026-06-05 | KRW 19,670.00 | KRW 19,750.00 | KRW 19,200.00 | KRW 19,450.00 | 1,254,965 |
| 2026-06-04 | KRW 19,700.00 | KRW 20,300.00 | KRW 19,500.00 | KRW 19,620.00 | 1,712,067 |
| 2026-06-02 | KRW 19,630.00 | KRW 19,640.00 | KRW 19,190.00 | KRW 19,510.00 | 1,663,134 |
| 2026-06-01 | KRW 19,560.00 | KRW 20,150.00 | KRW 19,490.00 | KRW 19,770.00 | 1,869,134 |
| 2026-05-29 | KRW 19,650.00 | KRW 19,710.00 | KRW 19,170.00 | KRW 19,560.00 | 4,878,532 |
| 2026-05-28 | KRW 19,970.00 | KRW 19,990.00 | KRW 19,250.00 | KRW 19,610.00 | 1,849,835 |
| 2026-05-27 | KRW 20,150.00 | KRW 20,450.00 | KRW 19,660.00 | KRW 19,740.00 | 1,567,558 |
| 2026-05-26 | KRW 20,800.00 | KRW 20,800.00 | KRW 20,150.00 | KRW 20,200.00 | 979,554 |
| 2026-05-22 | KRW 20,350.00 | KRW 20,850.00 | KRW 20,250.00 | KRW 20,500.00 | 1,448,051 |
| 2026-05-21 | KRW 19,940.00 | KRW 20,450.00 | KRW 19,930.00 | KRW 20,250.00 | 1,586,080 |
| 2026-05-20 | KRW 19,940.00 | KRW 19,950.00 | KRW 19,330.00 | KRW 19,670.00 | 1,266,333 |
| 2026-05-19 | KRW 20,050.00 | KRW 20,250.00 | KRW 19,510.00 | KRW 19,820.00 | 1,279,956 |
| 2026-05-18 | KRW 19,730.00 | KRW 20,150.00 | KRW 19,250.00 | KRW 19,960.00 | 1,714,572 |
| 2026-05-15 | KRW 20,150.00 | KRW 20,400.00 | KRW 19,590.00 | KRW 19,890.00 | 1,771,846 |
| 2026-05-14 | KRW 19,680.00 | KRW 20,100.00 | KRW 19,340.00 | KRW 20,100.00 | 1,817,808 |
| 2026-05-13 | KRW 20,000.00 | KRW 20,250.00 | KRW 19,530.00 | KRW 19,830.00 | 1,149,268 |
| 2026-05-12 | KRW 20,050.00 | KRW 20,050.00 | KRW 19,370.00 | KRW 19,800.00 | 1,806,276 |
| 2026-05-11 | KRW 20,400.00 | KRW 20,400.00 | KRW 19,990.00 | KRW 20,050.00 | 1,462,624 |
| 2026-05-08 | KRW 20,750.00 | KRW 21,000.00 | KRW 20,500.00 | KRW 20,600.00 | 1,058,706 |
| 2026-05-07 | KRW 20,700.00 | KRW 21,100.00 | KRW 20,650.00 | KRW 20,950.00 | 1,446,250 |
| 2026-05-06 | KRW 20,850.00 | KRW 20,900.00 | KRW 20,550.00 | KRW 20,550.00 | 1,687,422 |
| 2026-05-04 | KRW 22,050.00 | KRW 22,050.00 | KRW 21,050.00 | KRW 21,150.00 | 2,366,415 |
| 2026-04-30 | KRW 20,650.00 | KRW 20,750.00 | KRW 20,300.00 | KRW 20,500.00 | 1,013,500 |
| 2026-04-29 | KRW 20,750.00 | KRW 20,800.00 | KRW 20,500.00 | KRW 20,750.00 | 670,706 |
| 2026-04-28 | KRW 20,900.00 | KRW 21,050.00 | KRW 20,650.00 | KRW 20,750.00 | 903,590 |
| 2026-04-27 | KRW 21,200.00 | KRW 21,250.00 | KRW 20,850.00 | KRW 20,950.00 | 853,387 |
| 2026-04-24 | KRW 20,650.00 | KRW 21,300.00 | KRW 20,600.00 | KRW 21,100.00 | 1,373,810 |
| 2026-04-23 | KRW 20,850.00 | KRW 21,000.00 | KRW 20,450.00 | KRW 20,750.00 | 1,227,356 |
| 2026-04-22 | KRW 21,050.00 | KRW 21,100.00 | KRW 20,650.00 | KRW 20,850.00 | 1,117,187 |
| 2026-04-21 | KRW 21,050.00 | KRW 21,200.00 | KRW 20,900.00 | KRW 21,100.00 | 821,520 |
| 2026-04-20 | KRW 21,200.00 | KRW 21,350.00 | KRW 21,000.00 | KRW 21,000.00 | 1,102,110 |
| 2026-04-17 | KRW 21,150.00 | KRW 21,200.00 | KRW 20,900.00 | KRW 21,100.00 | 836,927 |
| 2026-04-16 | KRW 21,100.00 | KRW 21,450.00 | KRW 21,050.00 | KRW 21,200.00 | 1,339,723 |
| 2026-04-15 | KRW 21,250.00 | KRW 21,300.00 | KRW 20,900.00 | KRW 21,100.00 | 1,272,556 |
| 2026-04-14 | KRW 21,250.00 | KRW 21,300.00 | KRW 20,850.00 | KRW 21,000.00 | 983,620 |
| 2026-04-13 | KRW 21,500.00 | KRW 21,600.00 | KRW 20,900.00 | KRW 21,150.00 | 1,409,154 |
| 2026-04-10 | KRW 20,750.00 | KRW 21,900.00 | KRW 20,650.00 | KRW 21,650.00 | 2,583,258 |
| 2026-04-09 | KRW 20,700.00 | KRW 20,900.00 | KRW 20,500.00 | KRW 20,850.00 | 1,351,181 |
| 2026-04-08 | KRW 20,650.00 | KRW 20,900.00 | KRW 20,350.00 | KRW 20,650.00 | 1,531,581 |
| 2026-04-07 | KRW 20,100.00 | KRW 20,250.00 | KRW 20,000.00 | KRW 20,150.00 | 616,400 |
| 2026-04-06 | KRW 20,200.00 | KRW 20,350.00 | KRW 20,050.00 | KRW 20,100.00 | 668,571 |
| 2026-04-03 | KRW 20,250.00 | KRW 20,300.00 | KRW 20,050.00 | KRW 20,050.00 | 555,280 |
| 2026-04-02 | KRW 20,500.00 | KRW 20,700.00 | KRW 19,890.00 | KRW 20,150.00 | 1,492,831 |
| 2026-04-01 | KRW 20,100.00 | KRW 20,500.00 | KRW 19,620.00 | KRW 20,350.00 | 1,699,870 |
| 2026-03-31 | KRW 19,220.00 | KRW 19,670.00 | KRW 19,150.00 | KRW 19,570.00 | 1,754,901 |
| 2026-03-30 | KRW 19,220.00 | KRW 19,570.00 | KRW 19,110.00 | KRW 19,550.00 | 997,600 |
| 2026-03-27 | KRW 19,590.00 | KRW 19,710.00 | KRW 19,110.00 | KRW 19,660.00 | 1,462,587 |
| 2026-03-26 | KRW 20,050.00 | KRW 20,150.00 | KRW 19,650.00 | KRW 19,810.00 | 2,230,269 |
| 2026-03-25 | KRW 20,000.00 | KRW 20,200.00 | KRW 19,880.00 | KRW 19,930.00 | 1,979,504 |
| 2026-03-24 | KRW 20,100.00 | KRW 20,200.00 | KRW 19,440.00 | KRW 19,930.00 | 1,926,055 |
| 2026-03-23 | KRW 20,750.00 | KRW 20,800.00 | KRW 19,810.00 | KRW 19,810.00 | 1,927,151 |
| 2026-03-20 | KRW 20,850.00 | KRW 21,400.00 | KRW 20,800.00 | KRW 21,250.00 | 1,715,802 |
| 2026-03-19 | KRW 21,200.00 | KRW 21,250.00 | KRW 20,800.00 | KRW 20,850.00 | 1,013,546 |
| 2026-03-18 | KRW 21,000.00 | KRW 21,200.00 | KRW 20,850.00 | KRW 21,100.00 | 1,164,348 |
| 2026-03-17 | KRW 21,050.00 | KRW 21,100.00 | KRW 20,700.00 | KRW 20,850.00 | 1,025,325 |
| 2026-03-16 | KRW 21,250.00 | KRW 21,800.00 | KRW 20,900.00 | KRW 20,950.00 | 2,198,294 |
| 2026-03-13 | KRW 21,300.00 | KRW 21,400.00 | KRW 21,000.00 | KRW 21,050.00 | 1,906,186 |
| 2026-03-12 | KRW 21,050.00 | KRW 21,650.00 | KRW 20,950.00 | KRW 21,650.00 | 2,458,718 |
| 2026-03-11 | KRW 20,950.00 | KRW 21,550.00 | KRW 20,950.00 | KRW 21,000.00 | 2,900,100 |
| 2026-03-10 | KRW 20,950.00 | KRW 21,200.00 | KRW 20,700.00 | KRW 20,900.00 | 1,669,635 |
| 2026-03-09 | KRW 20,800.00 | KRW 21,600.00 | KRW 20,400.00 | KRW 20,650.00 | 2,525,375 |
| 2026-03-06 | KRW 21,850.00 | KRW 22,050.00 | KRW 20,800.00 | KRW 21,150.00 | 2,914,661 |
| 2026-03-05 | KRW 21,200.00 | KRW 21,650.00 | KRW 20,700.00 | KRW 21,250.00 | 5,207,570 |
| 2026-03-04 | KRW 23,100.00 | KRW 23,150.00 | KRW 19,660.00 | KRW 20,500.00 | 8,383,381 |
| 2026-03-03 | KRW 24,650.00 | KRW 24,950.00 | KRW 23,300.00 | KRW 24,500.00 | 15,527,327 |
| 2026-02-27 | KRW 22,500.00 | KRW 22,600.00 | KRW 21,350.00 | KRW 21,350.00 | 4,005,360 |
| 2026-02-26 | KRW 23,200.00 | KRW 23,200.00 | KRW 22,150.00 | KRW 22,300.00 | 2,945,822 |
| 2026-02-25 | KRW 22,950.00 | KRW 23,900.00 | KRW 22,800.00 | KRW 23,450.00 | 3,221,427 |
| 2026-02-24 | KRW 23,000.00 | KRW 23,050.00 | KRW 22,600.00 | KRW 22,950.00 | 1,564,676 |
| 2026-02-23 | KRW 23,200.00 | KRW 23,250.00 | KRW 22,600.00 | KRW 22,950.00 | 1,810,316 |
| 2026-02-20 | KRW 23,250.00 | KRW 23,300.00 | KRW 22,700.00 | KRW 23,150.00 | 2,619,449 |
| 2026-02-19 | KRW 22,650.00 | KRW 23,000.00 | KRW 22,150.00 | KRW 22,700.00 | 4,026,952 |
| 2026-02-13 | KRW 21,150.00 | KRW 21,850.00 | KRW 20,950.00 | KRW 21,450.00 | 2,828,722 |
| 2026-02-12 | KRW 21,200.00 | KRW 21,450.00 | KRW 21,050.00 | KRW 21,350.00 | 2,174,641 |
| 2026-02-11 | KRW 21,600.00 | KRW 21,650.00 | KRW 20,850.00 | KRW 21,050.00 | 2,579,066 |
| 2026-02-10 | KRW 20,500.00 | KRW 21,550.00 | KRW 20,450.00 | KRW 21,200.00 | 5,028,284 |
| 2026-02-09 | KRW 20,350.00 | KRW 20,600.00 | KRW 20,150.00 | KRW 20,400.00 | 1,919,629 |
| 2026-02-06 | KRW 20,000.00 | KRW 20,100.00 | KRW 19,640.00 | KRW 20,100.00 | 1,775,393 |
| 2026-02-05 | KRW 20,400.00 | KRW 20,750.00 | KRW 20,200.00 | KRW 20,300.00 | 1,469,694 |
| 2026-02-04 | KRW 20,000.00 | KRW 20,550.00 | KRW 19,990.00 | KRW 20,500.00 | 2,337,562 |
| 2026-02-03 | KRW 19,760.00 | KRW 20,200.00 | KRW 19,750.00 | KRW 20,100.00 | 1,680,757 |
| 2026-02-02 | KRW 19,980.00 | KRW 20,050.00 | KRW 19,390.00 | KRW 19,530.00 | 2,113,019 |
| 2026-01-30 | KRW 20,250.00 | KRW 20,500.00 | KRW 19,950.00 | KRW 20,000.00 | 1,769,729 |
| 2026-01-29 | KRW 19,930.00 | KRW 20,450.00 | KRW 19,760.00 | KRW 20,400.00 | 2,961,282 |
| 2026-01-28 | KRW 20,150.00 | KRW 20,200.00 | KRW 19,970.00 | KRW 20,000.00 | 2,004,303 |
| 2026-01-27 | KRW 20,100.00 | KRW 20,200.00 | KRW 20,000.00 | KRW 20,150.00 | 1,322,878 |
| 2026-01-26 | KRW 20,350.00 | KRW 20,400.00 | KRW 20,050.00 | KRW 20,100.00 | 1,698,162 |
| 2026-01-23 | KRW 20,600.00 | KRW 20,600.00 | KRW 20,200.00 | KRW 20,350.00 | 1,759,967 |
| 2026-01-22 | KRW 20,150.00 | KRW 20,800.00 | KRW 20,050.00 | KRW 20,550.00 | 2,453,202 |
| 2026-01-21 | KRW 20,550.00 | KRW 20,600.00 | KRW 20,000.00 | KRW 20,100.00 | 1,970,284 |
| 2026-01-20 | KRW 19,850.00 | KRW 21,100.00 | KRW 19,850.00 | KRW 20,950.00 | 4,472,716 |
| 2026-01-19 | KRW 20,000.00 | KRW 20,050.00 | KRW 19,580.00 | KRW 19,890.00 | 2,090,777 |
| 2026-01-16 | KRW 20,350.00 | KRW 20,400.00 | KRW 20,000.00 | KRW 20,000.00 | 1,976,574 |
| 2026-01-15 | KRW 20,650.00 | KRW 20,900.00 | KRW 20,200.00 | KRW 20,250.00 | 1,722,186 |
| 2026-01-14 | KRW 21,150.00 | KRW 21,150.00 | KRW 20,500.00 | KRW 20,750.00 | 1,419,392 |
| 2026-01-13 | KRW 20,350.00 | KRW 20,900.00 | KRW 20,250.00 | KRW 20,900.00 | 2,072,943 |
| 2026-01-12 | KRW 20,000.00 | KRW 20,300.00 | KRW 19,880.00 | KRW 20,250.00 | 1,563,578 |
| 2026-01-09 | KRW 20,100.00 | KRW 20,200.00 | KRW 19,910.00 | KRW 20,000.00 | 1,057,976 |
| 2026-01-08 | KRW 19,830.00 | KRW 20,250.00 | KRW 19,790.00 | KRW 19,960.00 | 1,562,627 |
| 2026-01-07 | KRW 19,800.00 | KRW 20,000.00 | KRW 19,640.00 | KRW 19,930.00 | 1,857,534 |
| 2026-01-06 | KRW 19,880.00 | KRW 19,940.00 | KRW 19,770.00 | KRW 19,920.00 | 1,639,208 |
| 2026-01-05 | KRW 20,100.00 | KRW 20,150.00 | KRW 19,760.00 | KRW 19,850.00 | 1,927,746 |
| 2026-01-02 | KRW 20,600.00 | KRW 20,600.00 | KRW 20,000.00 | KRW 20,200.00 | 1,345,331 |
| 2025-12-30 | KRW 20,300.00 | KRW 20,600.00 | KRW 20,250.00 | KRW 20,500.00 | 675,599 |
| 2025-12-29 | KRW 20,250.00 | KRW 20,400.00 | KRW 20,050.00 | KRW 20,350.00 | 984,614 |
| 2025-12-26 | KRW 20,650.00 | KRW 20,700.00 | KRW 20,200.00 | KRW 20,300.00 | 833,715 |
| 2025-12-24 | KRW 20,550.00 | KRW 20,800.00 | KRW 20,500.00 | KRW 20,650.00 | 825,840 |
| 2025-12-23 | KRW 20,600.00 | KRW 20,750.00 | KRW 20,450.00 | KRW 20,500.00 | 673,012 |
| 2025-12-22 | KRW 20,700.00 | KRW 20,800.00 | KRW 20,400.00 | KRW 20,550.00 | 779,923 |
| 2025-12-19 | KRW 20,700.00 | KRW 20,700.00 | KRW 20,200.00 | KRW 20,550.00 | 2,678,229 |
| 2025-12-18 | KRW 20,500.00 | KRW 20,650.00 | KRW 20,300.00 | KRW 20,500.00 | 787,596 |
| 2025-12-17 | KRW 21,050.00 | KRW 21,100.00 | KRW 20,550.00 | KRW 20,750.00 | 988,746 |
| 2025-12-16 | KRW 20,900.00 | KRW 21,100.00 | KRW 20,600.00 | KRW 20,800.00 | 1,887,128 |
| 2025-12-15 | KRW 20,500.00 | KRW 20,950.00 | KRW 20,350.00 | KRW 20,700.00 | 1,178,042 |
| 2025-12-12 | KRW 20,500.00 | KRW 20,800.00 | KRW 20,500.00 | KRW 20,750.00 | 1,048,310 |
| 2025-12-11 | KRW 20,250.00 | KRW 20,650.00 | KRW 20,100.00 | KRW 20,400.00 | 1,603,017 |
| 2025-12-10 | KRW 20,600.00 | KRW 20,650.00 | KRW 20,050.00 | KRW 20,150.00 | 944,858 |
| 2025-12-09 | KRW 20,550.00 | KRW 20,950.00 | KRW 20,400.00 | KRW 20,600.00 | 1,212,593 |
| 2025-12-08 | KRW 20,600.00 | KRW 20,650.00 | KRW 20,200.00 | KRW 20,500.00 | 1,461,790 |
| 2025-12-05 | KRW 20,100.00 | KRW 20,650.00 | KRW 20,000.00 | KRW 20,550.00 | 1,882,949 |
| 2025-12-04 | KRW 20,050.00 | KRW 20,500.00 | KRW 19,960.00 | KRW 20,100.00 | 1,011,957 |
| 2025-12-03 | KRW 20,350.00 | KRW 20,400.00 | KRW 19,970.00 | KRW 20,150.00 | 914,819 |
| 2025-12-02 | KRW 19,980.00 | KRW 20,300.00 | KRW 19,750.00 | KRW 20,150.00 | 1,183,634 |
| 2025-12-01 | KRW 19,470.00 | KRW 20,600.00 | KRW 19,460.00 | KRW 19,980.00 | 2,761,859 |
| 2025-11-28 | KRW 19,030.00 | KRW 19,290.00 | KRW 18,960.00 | KRW 19,140.00 | 926,144 |
| 2025-11-27 | KRW 19,010.00 | KRW 19,090.00 | KRW 18,950.00 | KRW 19,000.00 | 804,634 |
| 2025-11-26 | KRW 18,890.00 | KRW 19,070.00 | KRW 18,830.00 | KRW 19,010.00 | 891,017 |
| 2025-11-25 | KRW 18,850.00 | KRW 18,950.00 | KRW 18,660.00 | KRW 18,710.00 | 699,300 |
| 2025-11-24 | KRW 19,250.00 | KRW 19,290.00 | KRW 18,660.00 | KRW 18,660.00 | 1,792,050 |
| 2025-11-21 | KRW 19,050.00 | KRW 19,170.00 | KRW 18,940.00 | KRW 19,150.00 | 811,115 |
| 2025-11-20 | KRW 19,090.00 | KRW 19,450.00 | KRW 19,050.00 | KRW 19,230.00 | 791,032 |
| 2025-11-19 | KRW 18,930.00 | KRW 19,300.00 | KRW 18,930.00 | KRW 19,050.00 | 1,119,880 |
| 2025-11-18 | KRW 19,020.00 | KRW 19,200.00 | KRW 18,740.00 | KRW 18,750.00 | 1,132,039 |
| 2025-11-17 | KRW 19,440.00 | KRW 19,490.00 | KRW 19,060.00 | KRW 19,240.00 | 1,185,437 |
| 2025-11-14 | KRW 19,990.00 | KRW 19,990.00 | KRW 19,400.00 | KRW 19,420.00 | 1,637,011 |
| 2025-11-13 | KRW 20,000.00 | KRW 20,200.00 | KRW 19,860.00 | KRW 20,000.00 | 1,510,829 |
| 2025-11-12 | KRW 19,950.00 | KRW 20,250.00 | KRW 19,750.00 | KRW 20,200.00 | 793,634 |
| 2025-11-11 | KRW 20,050.00 | KRW 20,300.00 | KRW 19,800.00 | KRW 19,910.00 | 1,151,056 |
| 2025-11-10 | KRW 19,820.00 | KRW 20,200.00 | KRW 19,700.00 | KRW 20,200.00 | 876,894 |
| 2025-11-07 | KRW 19,900.00 | KRW 20,050.00 | KRW 19,600.00 | KRW 19,820.00 | 1,293,166 |
| 2025-11-06 | KRW 20,000.00 | KRW 20,200.00 | KRW 19,810.00 | KRW 20,050.00 | 1,054,234 |
| 2025-11-05 | KRW 20,250.00 | KRW 20,250.00 | KRW 19,430.00 | KRW 19,800.00 | 2,281,476 |
| 2025-11-04 | KRW 20,150.00 | KRW 20,400.00 | KRW 20,050.00 | KRW 20,200.00 | 1,168,772 |
| 2025-11-03 | KRW 20,450.00 | KRW 20,500.00 | KRW 20,100.00 | KRW 20,250.00 | 1,361,996 |
| 2025-10-31 | KRW 20,600.00 | KRW 20,850.00 | KRW 20,450.00 | KRW 20,550.00 | 1,405,454 |
| 2025-10-30 | KRW 21,000.00 | KRW 21,450.00 | KRW 20,650.00 | KRW 20,750.00 | 1,574,965 |
| 2025-10-29 | KRW 21,100.00 | KRW 21,150.00 | KRW 20,550.00 | KRW 20,650.00 | 1,442,559 |
| 2025-10-28 | KRW 21,200.00 | KRW 21,200.00 | KRW 20,750.00 | KRW 21,000.00 | 967,668 |
| 2025-10-27 | KRW 20,550.00 | KRW 21,600.00 | KRW 20,500.00 | KRW 21,200.00 | 2,482,267 |
| 2025-10-24 | KRW 20,800.00 | KRW 20,800.00 | KRW 20,250.00 | KRW 20,550.00 | 1,938,070 |
| 2025-10-23 | KRW 20,750.00 | KRW 21,150.00 | KRW 20,600.00 | KRW 20,750.00 | 1,137,374 |
| 2025-10-22 | KRW 20,400.00 | KRW 20,850.00 | KRW 20,300.00 | KRW 20,850.00 | 1,754,055 |
| 2025-10-21 | KRW 20,550.00 | KRW 20,600.00 | KRW 20,200.00 | KRW 20,200.00 | 2,057,218 |
| 2025-10-20 | KRW 20,900.00 | KRW 20,900.00 | KRW 20,400.00 | KRW 20,450.00 | 1,688,157 |
| 2025-10-17 | KRW 21,300.00 | KRW 21,300.00 | KRW 20,700.00 | KRW 20,800.00 | 1,431,564 |
| 2025-10-16 | KRW 20,650.00 | KRW 21,350.00 | KRW 20,550.00 | KRW 20,950.00 | 2,357,189 |
| 2025-10-15 | KRW 20,500.00 | KRW 20,600.00 | KRW 20,250.00 | KRW 20,350.00 | 1,051,718 |
| 2025-10-14 | KRW 20,000.00 | KRW 20,800.00 | KRW 19,950.00 | KRW 20,400.00 | 2,657,751 |
| 2025-10-13 | KRW 19,550.00 | KRW 20,100.00 | KRW 19,470.00 | KRW 20,050.00 | 1,341,072 |
| 2025-10-10 | KRW 20,200.00 | KRW 20,450.00 | KRW 19,810.00 | KRW 19,870.00 | 2,751,819 |