Samsung Securities Co.,Ltd. (016360) Price History
Daily open, high, low, close and volume for Samsung Securities Co.,Ltd. (016360) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 89,400.00 | KRW 89,600.00 | KRW 85,700.00 | KRW 85,700.00 | 384,677 |
| 2026-10-07 | KRW 88,600.00 | KRW 90,500.00 | KRW 87,700.00 | KRW 89,400.00 | 238,120 |
| 2026-10-06 | KRW 91,000.00 | KRW 91,700.00 | KRW 88,100.00 | KRW 89,100.00 | 336,815 |
| 2026-10-02 | KRW 90,100.00 | KRW 91,000.00 | KRW 89,100.00 | KRW 90,400.00 | 201,184 |
| 2026-10-01 | KRW 89,000.00 | KRW 90,400.00 | KRW 87,200.00 | KRW 90,300.00 | 204,783 |
| 2026-09-30 | KRW 88,900.00 | KRW 90,500.00 | KRW 88,200.00 | KRW 88,400.00 | 336,916 |
| 2026-09-29 | KRW 88,700.00 | KRW 88,800.00 | KRW 87,000.00 | KRW 88,500.00 | 262,559 |
| 2026-09-28 | KRW 91,200.00 | KRW 91,300.00 | KRW 88,100.00 | KRW 88,800.00 | 255,744 |
| 2026-09-23 | KRW 91,000.00 | KRW 93,000.00 | KRW 90,400.00 | KRW 91,100.00 | 454,710 |
| 2026-09-22 | KRW 89,400.00 | KRW 92,200.00 | KRW 88,700.00 | KRW 90,700.00 | 434,628 |
| 2026-09-21 | KRW 85,600.00 | KRW 88,300.00 | KRW 85,400.00 | KRW 88,200.00 | 263,618 |
| 2026-09-18 | KRW 87,000.00 | KRW 87,300.00 | KRW 85,300.00 | KRW 85,300.00 | 426,816 |
| 2026-09-17 | KRW 86,000.00 | KRW 86,700.00 | KRW 85,500.00 | KRW 86,000.00 | 201,356 |
| 2026-09-16 | KRW 86,300.00 | KRW 86,400.00 | KRW 84,700.00 | KRW 85,600.00 | 175,658 |
| 2026-09-15 | KRW 86,700.00 | KRW 87,200.00 | KRW 85,700.00 | KRW 86,900.00 | 236,991 |
| 2026-09-14 | KRW 86,700.00 | KRW 87,800.00 | KRW 85,700.00 | KRW 87,500.00 | 256,709 |
| 2026-09-11 | KRW 86,000.00 | KRW 87,900.00 | KRW 85,700.00 | KRW 87,400.00 | 270,898 |
| 2026-09-10 | KRW 86,300.00 | KRW 88,300.00 | KRW 85,000.00 | KRW 87,400.00 | 490,040 |
| 2026-09-09 | KRW 87,000.00 | KRW 87,600.00 | KRW 86,500.00 | KRW 87,200.00 | 167,741 |
| 2026-09-08 | KRW 87,900.00 | KRW 88,900.00 | KRW 87,000.00 | KRW 87,300.00 | 246,437 |
| 2026-09-07 | KRW 87,600.00 | KRW 87,800.00 | KRW 87,000.00 | KRW 87,700.00 | 149,782 |
| 2026-09-04 | KRW 87,500.00 | KRW 87,900.00 | KRW 86,300.00 | KRW 86,800.00 | 156,593 |
| 2026-09-03 | KRW 85,700.00 | KRW 87,300.00 | KRW 84,500.00 | KRW 86,600.00 | 334,829 |
| 2026-09-02 | KRW 86,700.00 | KRW 87,300.00 | KRW 85,000.00 | KRW 85,200.00 | 254,460 |
| 2026-09-01 | KRW 87,200.00 | KRW 88,500.00 | KRW 86,300.00 | KRW 88,300.00 | 280,715 |
| 2026-08-31 | KRW 86,700.00 | KRW 88,100.00 | KRW 85,400.00 | KRW 88,000.00 | 255,793 |
| 2026-08-28 | KRW 87,800.00 | KRW 88,500.00 | KRW 87,100.00 | KRW 88,500.00 | 200,316 |
| 2026-08-27 | KRW 89,900.00 | KRW 90,900.00 | KRW 87,100.00 | KRW 88,300.00 | 265,524 |
| 2026-08-26 | KRW 88,400.00 | KRW 88,900.00 | KRW 87,500.00 | KRW 88,500.00 | 282,485 |
| 2026-08-25 | KRW 85,400.00 | KRW 88,400.00 | KRW 84,100.00 | KRW 88,400.00 | 402,841 |
| 2026-08-24 | KRW 88,200.00 | KRW 88,300.00 | KRW 85,600.00 | KRW 86,600.00 | 674,367 |
| 2026-08-21 | KRW 92,300.00 | KRW 93,100.00 | KRW 90,000.00 | KRW 92,000.00 | 928,948 |
| 2026-08-20 | KRW 86,700.00 | KRW 93,900.00 | KRW 86,400.00 | KRW 92,400.00 | 1,050,392 |
| 2026-08-19 | KRW 86,200.00 | KRW 87,200.00 | KRW 83,400.00 | KRW 85,000.00 | 868,233 |
| 2026-08-18 | KRW 92,700.00 | KRW 92,800.00 | KRW 87,600.00 | KRW 88,800.00 | 597,818 |
| 2026-08-14 | KRW 92,700.00 | KRW 93,300.00 | KRW 91,800.00 | KRW 93,000.00 | 473,641 |
| 2026-08-13 | KRW 95,000.00 | KRW 97,100.00 | KRW 92,100.00 | KRW 92,500.00 | 763,025 |
| 2026-08-12 | KRW 93,200.00 | KRW 94,800.00 | KRW 92,700.00 | KRW 93,100.00 | 340,468 |
| 2026-08-11 | KRW 92,100.00 | KRW 93,900.00 | KRW 91,200.00 | KRW 92,700.00 | 293,976 |
| 2026-08-10 | KRW 91,100.00 | KRW 93,500.00 | KRW 90,700.00 | KRW 93,200.00 | 507,337 |
| 2026-08-07 | KRW 95,500.00 | KRW 95,700.00 | KRW 90,400.00 | KRW 91,000.00 | 671,541 |
| 2026-08-06 | KRW 96,400.00 | KRW 97,100.00 | KRW 93,600.00 | KRW 95,400.00 | 476,734 |
| 2026-08-05 | KRW 101,400.00 | KRW 102,000.00 | KRW 96,000.00 | KRW 97,600.00 | 660,743 |
| 2026-08-04 | KRW 98,100.00 | KRW 98,600.00 | KRW 95,200.00 | KRW 98,600.00 | 260,697 |
| 2026-08-03 | KRW 98,100.00 | KRW 98,600.00 | KRW 95,700.00 | KRW 97,000.00 | 336,831 |
| 2026-07-31 | KRW 95,400.00 | KRW 100,100.00 | KRW 94,000.00 | KRW 99,800.00 | 491,497 |
| 2026-07-30 | KRW 86,900.00 | KRW 95,700.00 | KRW 86,900.00 | KRW 90,300.00 | 543,457 |
| 2026-07-29 | KRW 93,200.00 | KRW 94,900.00 | KRW 82,700.00 | KRW 87,900.00 | 680,702 |
| 2026-07-28 | KRW 98,600.00 | KRW 99,600.00 | KRW 91,200.00 | KRW 93,000.00 | 784,562 |
| 2026-07-27 | KRW 102,000.00 | KRW 102,200.00 | KRW 99,900.00 | KRW 101,400.00 | 268,056 |
| 2026-07-24 | KRW 103,400.00 | KRW 103,500.00 | KRW 98,500.00 | KRW 100,300.00 | 449,846 |
| 2026-07-23 | KRW 102,300.00 | KRW 105,000.00 | KRW 101,900.00 | KRW 104,900.00 | 285,687 |
| 2026-07-22 | KRW 106,200.00 | KRW 108,300.00 | KRW 101,300.00 | KRW 101,600.00 | 333,449 |
| 2026-07-21 | KRW 101,700.00 | KRW 104,800.00 | KRW 100,400.00 | KRW 103,100.00 | 336,422 |
| 2026-07-20 | KRW 106,600.00 | KRW 107,000.00 | KRW 101,300.00 | KRW 101,700.00 | 349,077 |
| 2026-07-16 | KRW 108,300.00 | KRW 109,500.00 | KRW 105,600.00 | KRW 107,700.00 | 308,625 |
| 2026-07-15 | KRW 106,100.00 | KRW 112,800.00 | KRW 105,900.00 | KRW 111,100.00 | 555,492 |
| 2026-07-14 | KRW 109,800.00 | KRW 109,900.00 | KRW 101,000.00 | KRW 101,900.00 | 604,987 |
| 2026-07-13 | KRW 112,500.00 | KRW 118,800.00 | KRW 107,800.00 | KRW 108,800.00 | 452,332 |
| 2026-07-10 | KRW 108,600.00 | KRW 117,400.00 | KRW 107,700.00 | KRW 112,000.00 | 612,085 |
| 2026-07-09 | KRW 114,100.00 | KRW 114,700.00 | KRW 104,500.00 | KRW 106,600.00 | 503,290 |
| 2026-07-08 | KRW 113,200.00 | KRW 120,400.00 | KRW 110,300.00 | KRW 111,700.00 | 518,224 |
| 2026-07-07 | KRW 120,700.00 | KRW 122,100.00 | KRW 112,100.00 | KRW 115,600.00 | 476,058 |
| 2026-07-06 | KRW 121,400.00 | KRW 127,000.00 | KRW 118,100.00 | KRW 121,300.00 | 883,151 |
| 2026-07-03 | KRW 109,700.00 | KRW 119,500.00 | KRW 108,300.00 | KRW 119,100.00 | 867,518 |
| 2026-07-02 | KRW 110,000.00 | KRW 112,400.00 | KRW 106,200.00 | KRW 107,900.00 | 374,930 |
| 2026-07-01 | KRW 111,700.00 | KRW 115,000.00 | KRW 109,600.00 | KRW 112,700.00 | 411,797 |
| 2026-06-30 | KRW 110,300.00 | KRW 112,600.00 | KRW 107,800.00 | KRW 108,500.00 | 395,640 |
| 2026-06-29 | KRW 103,600.00 | KRW 110,400.00 | KRW 101,800.00 | KRW 109,700.00 | 551,787 |
| 2026-06-26 | KRW 110,500.00 | KRW 110,500.00 | KRW 99,400.00 | KRW 103,800.00 | 630,008 |
| 2026-06-25 | KRW 110,100.00 | KRW 116,800.00 | KRW 110,100.00 | KRW 110,800.00 | 455,863 |
| 2026-06-24 | KRW 108,400.00 | KRW 109,700.00 | KRW 104,700.00 | KRW 107,500.00 | 489,282 |
| 2026-06-23 | KRW 114,300.00 | KRW 118,800.00 | KRW 108,000.00 | KRW 108,000.00 | 517,407 |
| 2026-06-22 | KRW 116,900.00 | KRW 117,600.00 | KRW 112,400.00 | KRW 114,000.00 | 373,485 |
| 2026-06-19 | KRW 120,000.00 | KRW 123,700.00 | KRW 116,000.00 | KRW 118,900.00 | 589,271 |
| 2026-06-18 | KRW 123,200.00 | KRW 124,900.00 | KRW 117,100.00 | KRW 119,200.00 | 449,965 |
| 2026-06-17 | KRW 123,700.00 | KRW 127,600.00 | KRW 122,900.00 | KRW 123,900.00 | 340,249 |
| 2026-06-16 | KRW 122,500.00 | KRW 126,700.00 | KRW 121,000.00 | KRW 124,600.00 | 799,001 |
| 2026-06-15 | KRW 123,600.00 | KRW 127,900.00 | KRW 120,900.00 | KRW 122,500.00 | 587,444 |
| 2026-06-12 | KRW 119,000.00 | KRW 121,300.00 | KRW 116,900.00 | KRW 118,800.00 | 508,672 |
| 2026-06-11 | KRW 107,900.00 | KRW 113,100.00 | KRW 106,500.00 | KRW 111,800.00 | 748,076 |
| 2026-06-10 | KRW 114,300.00 | KRW 116,600.00 | KRW 108,700.00 | KRW 112,200.00 | 5 |
| 2026-06-09 | KRW 112,300.00 | KRW 119,000.00 | KRW 110,000.00 | KRW 117,500.00 | 581,428 |
| 2026-06-08 | KRW 112,700.00 | KRW 114,700.00 | KRW 109,000.00 | KRW 110,100.00 | 618,301 |
| 2026-06-05 | KRW 129,100.00 | KRW 130,200.00 | KRW 121,000.00 | KRW 123,400.00 | 618,179 |
| 2026-06-04 | KRW 122,400.00 | KRW 128,900.00 | KRW 120,200.00 | KRW 127,000.00 | 774,906 |
| 2026-06-02 | KRW 125,000.00 | KRW 125,100.00 | KRW 116,200.00 | KRW 120,600.00 | 790,629 |
| 2026-06-01 | KRW 118,100.00 | KRW 129,700.00 | KRW 118,100.00 | KRW 124,500.00 | 772,868 |
| 2026-05-29 | KRW 123,000.00 | KRW 123,100.00 | KRW 117,700.00 | KRW 119,800.00 | 590,178 |
| 2026-05-28 | KRW 126,000.00 | KRW 126,300.00 | KRW 117,300.00 | KRW 120,800.00 | 527,616 |
| 2026-05-27 | KRW 130,500.00 | KRW 132,000.00 | KRW 124,200.00 | KRW 124,200.00 | 584,503 |
| 2026-05-26 | KRW 133,500.00 | KRW 135,600.00 | KRW 126,700.00 | KRW 126,800.00 | 609,884 |
| 2026-05-22 | KRW 128,300.00 | KRW 131,700.00 | KRW 124,200.00 | KRW 129,900.00 | 937,418 |
| 2026-05-21 | KRW 117,500.00 | KRW 124,100.00 | KRW 116,100.00 | KRW 122,400.00 | 557,869 |
| 2026-05-20 | KRW 114,500.00 | KRW 115,500.00 | KRW 109,500.00 | KRW 112,700.00 | 491,826 |
| 2026-05-19 | KRW 119,100.00 | KRW 119,900.00 | KRW 112,300.00 | KRW 114,500.00 | 526,515 |
| 2026-05-18 | KRW 120,400.00 | KRW 121,800.00 | KRW 115,000.00 | KRW 119,900.00 | 603,451 |
| 2026-05-15 | KRW 131,900.00 | KRW 134,400.00 | KRW 120,600.00 | KRW 123,200.00 | 924,999 |
| 2026-05-14 | KRW 128,400.00 | KRW 131,700.00 | KRW 125,600.00 | KRW 130,000.00 | 709,910 |
| 2026-05-13 | KRW 125,300.00 | KRW 130,000.00 | KRW 123,600.00 | KRW 127,900.00 | 827,091 |
| 2026-05-12 | KRW 142,300.00 | KRW 142,900.00 | KRW 124,400.00 | KRW 128,000.00 | 1,443,435 |
| 2026-05-11 | KRW 141,300.00 | KRW 143,300.00 | KRW 134,100.00 | KRW 135,200.00 | 1,101,902 |
| 2026-05-08 | KRW 141,900.00 | KRW 145,500.00 | KRW 136,000.00 | KRW 137,200.00 | 1,204,937 |
| 2026-05-07 | KRW 147,100.00 | KRW 147,700.00 | KRW 141,000.00 | KRW 145,200.00 | 1,432,624 |
| 2026-05-06 | KRW 161,100.00 | KRW 163,000.00 | KRW 142,100.00 | KRW 149,500.00 | 4,337,039 |
| 2026-05-04 | KRW 110,400.00 | KRW 139,700.00 | KRW 109,600.00 | KRW 137,900.00 | 4,185,136 |
| 2026-04-30 | KRW 109,500.00 | KRW 110,500.00 | KRW 107,200.00 | KRW 107,500.00 | 345,731 |
| 2026-04-29 | KRW 110,400.00 | KRW 110,700.00 | KRW 108,000.00 | KRW 108,700.00 | 393,129 |
| 2026-04-28 | KRW 112,700.00 | KRW 113,200.00 | KRW 111,000.00 | KRW 111,200.00 | 283,913 |
| 2026-04-27 | KRW 112,900.00 | KRW 115,900.00 | KRW 110,700.00 | KRW 112,700.00 | 360,261 |
| 2026-04-24 | KRW 112,800.00 | KRW 113,400.00 | KRW 111,300.00 | KRW 111,600.00 | 229,581 |
| 2026-04-23 | KRW 112,700.00 | KRW 113,700.00 | KRW 109,100.00 | KRW 111,800.00 | 433,081 |
| 2026-04-22 | KRW 110,300.00 | KRW 110,400.00 | KRW 107,700.00 | KRW 109,400.00 | 299,012 |
| 2026-04-21 | KRW 110,600.00 | KRW 110,900.00 | KRW 108,700.00 | KRW 110,400.00 | 245,532 |
| 2026-04-20 | KRW 110,200.00 | KRW 110,800.00 | KRW 108,800.00 | KRW 109,200.00 | 188,916 |
| 2026-04-17 | KRW 111,000.00 | KRW 111,100.00 | KRW 109,500.00 | KRW 110,000.00 | 222,514 |
| 2026-04-16 | KRW 112,100.00 | KRW 112,500.00 | KRW 109,400.00 | KRW 110,600.00 | 275,501 |
| 2026-04-15 | KRW 113,600.00 | KRW 113,600.00 | KRW 110,300.00 | KRW 111,100.00 | 379,593 |
| 2026-04-14 | KRW 108,800.00 | KRW 112,600.00 | KRW 108,600.00 | KRW 111,400.00 | 450,390 |
| 2026-04-13 | KRW 104,500.00 | KRW 107,800.00 | KRW 104,100.00 | KRW 105,900.00 | 352,060 |
| 2026-04-10 | KRW 105,300.00 | KRW 108,300.00 | KRW 104,900.00 | KRW 106,800.00 | 363,697 |
| 2026-04-09 | KRW 103,300.00 | KRW 105,000.00 | KRW 102,400.00 | KRW 103,000.00 | 403,055 |
| 2026-04-08 | KRW 101,600.00 | KRW 105,800.00 | KRW 100,700.00 | KRW 104,400.00 | 544,348 |
| 2026-04-07 | KRW 96,500.00 | KRW 98,900.00 | KRW 94,800.00 | KRW 95,200.00 | 259,078 |
| 2026-04-06 | KRW 93,500.00 | KRW 97,900.00 | KRW 93,400.00 | KRW 96,200.00 | 264,461 |
| 2026-04-03 | KRW 94,700.00 | KRW 95,300.00 | KRW 93,000.00 | KRW 93,400.00 | 212,401 |
| 2026-04-02 | KRW 98,900.00 | KRW 99,400.00 | KRW 92,100.00 | KRW 92,600.00 | 395,004 |
| 2026-04-01 | KRW 97,100.00 | KRW 99,500.00 | KRW 95,900.00 | KRW 98,200.00 | 329,307 |
| 2026-03-31 | KRW 92,800.00 | KRW 95,300.00 | KRW 91,300.00 | KRW 92,400.00 | 412,872 |
| 2026-03-30 | KRW 93,100.00 | KRW 95,500.00 | KRW 92,500.00 | KRW 94,700.00 | 329,437 |
| 2026-03-27 | KRW 92,000.00 | KRW 98,300.00 | KRW 91,600.00 | KRW 97,600.00 | 414,979 |
| 2026-03-26 | KRW 98,100.00 | KRW 98,100.00 | KRW 94,400.00 | KRW 94,500.00 | 283,903 |
| 2026-03-25 | KRW 97,000.00 | KRW 99,200.00 | KRW 96,700.00 | KRW 97,800.00 | 292,353 |
| 2026-03-24 | KRW 97,900.00 | KRW 98,000.00 | KRW 93,200.00 | KRW 94,600.00 | 404,576 |
| 2026-03-23 | KRW 97,300.00 | KRW 99,000.00 | KRW 94,000.00 | KRW 94,200.00 | 482,927 |
| 2026-03-20 | KRW 99,600.00 | KRW 103,100.00 | KRW 99,500.00 | KRW 102,300.00 | 1,517,214 |
| 2026-03-19 | KRW 98,200.00 | KRW 100,300.00 | KRW 97,600.00 | KRW 98,600.00 | 413,300 |
| 2026-03-18 | KRW 99,000.00 | KRW 101,900.00 | KRW 99,000.00 | KRW 101,500.00 | 480,542 |
| 2026-03-17 | KRW 99,200.00 | KRW 99,200.00 | KRW 97,100.00 | KRW 97,400.00 | 437,888 |
| 2026-03-16 | KRW 95,300.00 | KRW 98,400.00 | KRW 94,700.00 | KRW 96,600.00 | 363,045 |
| 2026-03-13 | KRW 93,800.00 | KRW 96,600.00 | KRW 92,500.00 | KRW 95,300.00 | 337,452 |
| 2026-03-12 | KRW 97,100.00 | KRW 99,500.00 | KRW 96,000.00 | KRW 96,000.00 | 526,660 |
| 2026-03-11 | KRW 96,900.00 | KRW 101,300.00 | KRW 96,700.00 | KRW 97,800.00 | 640,555 |
| 2026-03-10 | KRW 96,000.00 | KRW 97,400.00 | KRW 92,600.00 | KRW 93,400.00 | 468,320 |
| 2026-03-09 | KRW 89,800.00 | KRW 92,000.00 | KRW 87,700.00 | KRW 91,600.00 | 555,417 |
| 2026-03-06 | KRW 93,300.00 | KRW 97,500.00 | KRW 93,000.00 | KRW 95,900.00 | 464,259 |
| 2026-03-05 | KRW 95,800.00 | KRW 98,600.00 | KRW 94,100.00 | KRW 95,200.00 | 815,121 |
| 2026-03-04 | KRW 95,400.00 | KRW 97,700.00 | KRW 86,800.00 | KRW 88,000.00 | 957,753 |
| 2026-03-03 | KRW 103,600.00 | KRW 105,900.00 | KRW 100,500.00 | KRW 100,500.00 | 642,095 |
| 2026-02-27 | KRW 109,100.00 | KRW 110,000.00 | KRW 106,800.00 | KRW 106,800.00 | 702,392 |
| 2026-02-26 | KRW 109,700.00 | KRW 111,500.00 | KRW 107,600.00 | KRW 111,100.00 | 600,439 |
| 2026-02-25 | KRW 110,500.00 | KRW 112,200.00 | KRW 107,400.00 | KRW 110,100.00 | 643,622 |
| 2026-02-24 | KRW 106,800.00 | KRW 109,200.00 | KRW 104,100.00 | KRW 107,900.00 | 738,753 |
| 2026-02-23 | KRW 116,300.00 | KRW 116,400.00 | KRW 108,400.00 | KRW 109,400.00 | 932,538 |
| 2026-02-20 | KRW 119,300.00 | KRW 119,400.00 | KRW 110,600.00 | KRW 114,500.00 | 1,251,243 |
| 2026-02-19 | KRW 108,000.00 | KRW 115,800.00 | KRW 107,500.00 | KRW 111,500.00 | 1,295,860 |
| 2026-02-13 | KRW 99,100.00 | KRW 104,700.00 | KRW 97,300.00 | KRW 101,000.00 | 1,264,744 |
| 2026-02-12 | KRW 97,800.00 | KRW 98,900.00 | KRW 96,200.00 | KRW 97,100.00 | 682,129 |
| 2026-02-11 | KRW 96,800.00 | KRW 97,200.00 | KRW 94,900.00 | KRW 95,900.00 | 397,803 |
| 2026-02-10 | KRW 94,000.00 | KRW 98,700.00 | KRW 93,000.00 | KRW 95,600.00 | 697,120 |
| 2026-02-09 | KRW 92,600.00 | KRW 95,200.00 | KRW 91,800.00 | KRW 92,600.00 | 647,008 |
| 2026-02-06 | KRW 87,200.00 | KRW 89,300.00 | KRW 84,600.00 | KRW 88,700.00 | 462,751 |
| 2026-02-05 | KRW 91,100.00 | KRW 93,000.00 | KRW 88,800.00 | KRW 89,600.00 | 515,914 |
| 2026-02-04 | KRW 93,600.00 | KRW 94,400.00 | KRW 91,200.00 | KRW 92,600.00 | 527,165 |
| 2026-02-03 | KRW 87,000.00 | KRW 93,900.00 | KRW 86,700.00 | KRW 93,000.00 | 823,970 |
| 2026-02-02 | KRW 89,300.00 | KRW 89,300.00 | KRW 83,500.00 | KRW 83,700.00 | 664,546 |
| 2026-01-30 | KRW 91,100.00 | KRW 93,900.00 | KRW 90,100.00 | KRW 90,600.00 | 717,204 |
| 2026-01-29 | KRW 89,000.00 | KRW 91,900.00 | KRW 86,100.00 | KRW 91,700.00 | 803,377 |
| 2026-01-28 | KRW 87,500.00 | KRW 91,600.00 | KRW 86,900.00 | KRW 88,300.00 | 712,984 |
| 2026-01-27 | KRW 83,700.00 | KRW 85,900.00 | KRW 82,600.00 | KRW 85,700.00 | 511,653 |
| 2026-01-26 | KRW 85,700.00 | KRW 85,700.00 | KRW 83,100.00 | KRW 83,200.00 | 549,114 |
| 2026-01-23 | KRW 85,000.00 | KRW 87,200.00 | KRW 84,700.00 | KRW 86,100.00 | 734,885 |
| 2026-01-22 | KRW 82,900.00 | KRW 84,900.00 | KRW 82,600.00 | KRW 83,800.00 | 539,630 |
| 2026-01-21 | KRW 81,000.00 | KRW 82,000.00 | KRW 80,300.00 | KRW 81,600.00 | 310,436 |
| 2026-01-20 | KRW 83,000.00 | KRW 83,700.00 | KRW 82,000.00 | KRW 82,800.00 | 396,658 |
| 2026-01-19 | KRW 83,700.00 | KRW 87,000.00 | KRW 83,200.00 | KRW 83,500.00 | 458,393 |
| 2026-01-16 | KRW 82,600.00 | KRW 84,100.00 | KRW 82,100.00 | KRW 83,600.00 | 576,944 |
| 2026-01-15 | KRW 80,300.00 | KRW 82,900.00 | KRW 80,200.00 | KRW 82,400.00 | 506,133 |
| 2026-01-14 | KRW 78,400.00 | KRW 81,000.00 | KRW 77,900.00 | KRW 81,000.00 | 760,770 |
| 2026-01-13 | KRW 77,000.00 | KRW 78,500.00 | KRW 76,400.00 | KRW 78,500.00 | 454,233 |
| 2026-01-12 | KRW 77,500.00 | KRW 78,000.00 | KRW 76,000.00 | KRW 76,600.00 | 401,256 |
| 2026-01-09 | KRW 76,800.00 | KRW 77,600.00 | KRW 76,200.00 | KRW 76,900.00 | 303,277 |
| 2026-01-08 | KRW 77,000.00 | KRW 77,400.00 | KRW 75,700.00 | KRW 76,700.00 | 560,822 |
| 2026-01-07 | KRW 78,500.00 | KRW 79,500.00 | KRW 76,400.00 | KRW 77,300.00 | 511,660 |
| 2026-01-06 | KRW 76,500.00 | KRW 79,200.00 | KRW 75,800.00 | KRW 79,200.00 | 812,906 |
| 2026-01-05 | KRW 75,700.00 | KRW 77,000.00 | KRW 75,300.00 | KRW 76,400.00 | 547,460 |
| 2026-01-02 | KRW 75,400.00 | KRW 75,900.00 | KRW 74,100.00 | KRW 75,900.00 | 572,043 |
| 2025-12-30 | KRW 76,100.00 | KRW 76,100.00 | KRW 74,900.00 | KRW 75,400.00 | 589,399 |
| 2025-12-29 | KRW 76,700.00 | KRW 76,800.00 | KRW 75,100.00 | KRW 76,200.00 | 898,807 |
| 2025-12-26 | KRW 80,000.00 | KRW 80,400.00 | KRW 79,500.00 | KRW 79,900.00 | 716,547 |
| 2025-12-24 | KRW 79,800.00 | KRW 80,400.00 | KRW 79,300.00 | KRW 79,700.00 | 336,585 |
| 2025-12-23 | KRW 80,000.00 | KRW 80,400.00 | KRW 79,200.00 | KRW 79,500.00 | 334,560 |
| 2025-12-22 | KRW 79,900.00 | KRW 80,400.00 | KRW 79,000.00 | KRW 79,600.00 | 267,953 |
| 2025-12-19 | KRW 79,400.00 | KRW 79,600.00 | KRW 78,100.00 | KRW 78,900.00 | 323,312 |
| 2025-12-18 | KRW 78,000.00 | KRW 79,000.00 | KRW 77,400.00 | KRW 79,000.00 | 245,692 |
| 2025-12-17 | KRW 79,000.00 | KRW 79,200.00 | KRW 78,000.00 | KRW 78,600.00 | 275,609 |
| 2025-12-16 | KRW 78,900.00 | KRW 79,700.00 | KRW 78,400.00 | KRW 78,900.00 | 298,136 |
| 2025-12-15 | KRW 79,300.00 | KRW 79,400.00 | KRW 78,400.00 | KRW 78,600.00 | 217,682 |
| 2025-12-12 | KRW 79,000.00 | KRW 80,100.00 | KRW 78,600.00 | KRW 80,100.00 | 261,320 |
| 2025-12-11 | KRW 80,000.00 | KRW 80,300.00 | KRW 78,100.00 | KRW 78,100.00 | 457,609 |
| 2025-12-10 | KRW 80,600.00 | KRW 80,700.00 | KRW 79,100.00 | KRW 79,300.00 | 274,822 |
| 2025-12-09 | KRW 81,300.00 | KRW 81,300.00 | KRW 79,800.00 | KRW 80,700.00 | 277,679 |
| 2025-12-08 | KRW 81,800.00 | KRW 82,300.00 | KRW 80,800.00 | KRW 81,300.00 | 183,509 |
| 2025-12-05 | KRW 80,700.00 | KRW 81,800.00 | KRW 80,300.00 | KRW 81,800.00 | 243,967 |
| 2025-12-04 | KRW 81,600.00 | KRW 81,900.00 | KRW 80,400.00 | KRW 81,300.00 | 245,656 |
| 2025-12-03 | KRW 80,900.00 | KRW 83,200.00 | KRW 80,600.00 | KRW 81,700.00 | 409,339 |
| 2025-12-02 | KRW 79,600.00 | KRW 81,100.00 | KRW 78,900.00 | KRW 80,700.00 | 328,682 |
| 2025-12-01 | KRW 79,600.00 | KRW 80,500.00 | KRW 78,700.00 | KRW 79,300.00 | 206,796 |
| 2025-11-28 | KRW 80,100.00 | KRW 80,100.00 | KRW 78,500.00 | KRW 78,800.00 | 220,394 |
| 2025-11-27 | KRW 80,000.00 | KRW 80,800.00 | KRW 79,400.00 | KRW 79,500.00 | 234,614 |
| 2025-11-26 | KRW 78,700.00 | KRW 80,400.00 | KRW 78,300.00 | KRW 80,400.00 | 282,464 |
| 2025-11-25 | KRW 80,100.00 | KRW 80,100.00 | KRW 77,100.00 | KRW 77,600.00 | 258,089 |
| 2025-11-24 | KRW 78,600.00 | KRW 79,600.00 | KRW 77,400.00 | KRW 79,300.00 | 470,805 |
| 2025-11-21 | KRW 78,500.00 | KRW 78,600.00 | KRW 76,800.00 | KRW 77,100.00 | 304,402 |
| 2025-11-20 | KRW 79,500.00 | KRW 80,400.00 | KRW 78,400.00 | KRW 79,600.00 | 397,933 |
| 2025-11-19 | KRW 78,900.00 | KRW 79,200.00 | KRW 76,500.00 | KRW 77,800.00 | 348,099 |
| 2025-11-18 | KRW 79,400.00 | KRW 80,100.00 | KRW 77,600.00 | KRW 77,800.00 | 380,175 |
| 2025-11-17 | KRW 81,400.00 | KRW 81,500.00 | KRW 79,500.00 | KRW 80,400.00 | 286,271 |
| 2025-11-14 | KRW 80,800.00 | KRW 82,200.00 | KRW 80,100.00 | KRW 80,400.00 | 368,228 |
| 2025-11-13 | KRW 82,800.00 | KRW 83,300.00 | KRW 81,400.00 | KRW 82,200.00 | 579,866 |
| 2025-11-12 | KRW 78,500.00 | KRW 84,400.00 | KRW 77,900.00 | KRW 83,300.00 | 1,245,758 |
| 2025-11-11 | KRW 78,400.00 | KRW 79,000.00 | KRW 75,700.00 | KRW 76,300.00 | 450,000 |
| 2025-11-10 | KRW 75,400.00 | KRW 78,700.00 | KRW 75,300.00 | KRW 78,400.00 | 560,758 |
| 2025-11-07 | KRW 75,300.00 | KRW 75,900.00 | KRW 72,600.00 | KRW 73,500.00 | 330,707 |
| 2025-11-06 | KRW 74,800.00 | KRW 76,600.00 | KRW 73,300.00 | KRW 75,800.00 | 519,179 |
| 2025-11-05 | KRW 74,500.00 | KRW 74,500.00 | KRW 71,300.00 | KRW 73,400.00 | 546,223 |
| 2025-11-04 | KRW 77,500.00 | KRW 77,500.00 | KRW 74,400.00 | KRW 74,700.00 | 571,804 |
| 2025-11-03 | KRW 77,600.00 | KRW 78,700.00 | KRW 77,100.00 | KRW 77,800.00 | 344,892 |
| 2025-10-31 | KRW 77,700.00 | KRW 79,000.00 | KRW 77,100.00 | KRW 77,300.00 | 430,808 |
| 2025-10-30 | KRW 78,600.00 | KRW 80,300.00 | KRW 77,500.00 | KRW 77,600.00 | 480,011 |
| 2025-10-29 | KRW 78,800.00 | KRW 78,800.00 | KRW 76,800.00 | KRW 77,800.00 | 355,652 |
| 2025-10-28 | KRW 78,300.00 | KRW 78,300.00 | KRW 77,200.00 | KRW 77,900.00 | 330,195 |
| 2025-10-27 | KRW 79,000.00 | KRW 80,700.00 | KRW 77,000.00 | KRW 78,600.00 | 630,696 |
| 2025-10-24 | KRW 76,800.00 | KRW 78,200.00 | KRW 76,600.00 | KRW 77,500.00 | 426,479 |
| 2025-10-23 | KRW 76,300.00 | KRW 76,800.00 | KRW 75,200.00 | KRW 75,700.00 | 303,327 |
| 2025-10-22 | KRW 77,100.00 | KRW 77,300.00 | KRW 75,600.00 | KRW 77,100.00 | 299,776 |
| 2025-10-21 | KRW 80,500.00 | KRW 80,500.00 | KRW 76,600.00 | KRW 76,900.00 | 652,286 |
| 2025-10-20 | KRW 74,400.00 | KRW 79,300.00 | KRW 73,400.00 | KRW 79,000.00 | 721,749 |
| 2025-10-17 | KRW 74,900.00 | KRW 74,900.00 | KRW 73,300.00 | KRW 74,400.00 | 371,665 |
| 2025-10-16 | KRW 75,000.00 | KRW 76,900.00 | KRW 74,900.00 | KRW 75,600.00 | 352,380 |
| 2025-10-15 | KRW 72,500.00 | KRW 74,900.00 | KRW 71,800.00 | KRW 74,900.00 | 363,748 |
| 2025-10-14 | KRW 71,800.00 | KRW 73,000.00 | KRW 71,600.00 | KRW 72,300.00 | 319,411 |
| 2025-10-13 | KRW 72,400.00 | KRW 72,400.00 | KRW 70,700.00 | KRW 71,700.00 | 296,885 |
| 2025-10-10 | KRW 73,100.00 | KRW 73,800.00 | KRW 72,700.00 | KRW 73,300.00 | 291,173 |