Posco Dx Company Ltd. (022100) Price History
Daily open, high, low, close and volume for Posco Dx Company Ltd. (022100) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 21,150.00 | KRW 21,350.00 | KRW 20,600.00 | KRW 21,100.00 | 249,834 |
| 2026-10-07 | KRW 21,850.00 | KRW 21,850.00 | KRW 21,050.00 | KRW 21,050.00 | 201,348 |
| 2026-10-06 | KRW 21,200.00 | KRW 21,950.00 | KRW 21,050.00 | KRW 21,900.00 | 373,496 |
| 2026-10-02 | KRW 20,550.00 | KRW 21,150.00 | KRW 20,350.00 | KRW 20,850.00 | 208,174 |
| 2026-10-01 | KRW 19,930.00 | KRW 20,500.00 | KRW 19,910.00 | KRW 20,500.00 | 224,117 |
| 2026-09-30 | KRW 19,920.00 | KRW 20,200.00 | KRW 19,790.00 | KRW 19,910.00 | 192,362 |
| 2026-09-29 | KRW 20,300.00 | KRW 20,300.00 | KRW 19,650.00 | KRW 19,860.00 | 191,991 |
| 2026-09-28 | KRW 20,050.00 | KRW 20,500.00 | KRW 19,810.00 | KRW 20,200.00 | 191,068 |
| 2026-09-23 | KRW 20,550.00 | KRW 20,650.00 | KRW 19,910.00 | KRW 19,990.00 | 188,069 |
| 2026-09-22 | KRW 20,650.00 | KRW 20,700.00 | KRW 20,200.00 | KRW 20,300.00 | 215,540 |
| 2026-09-21 | KRW 20,900.00 | KRW 20,900.00 | KRW 20,250.00 | KRW 20,350.00 | 251,406 |
| 2026-09-18 | KRW 21,550.00 | KRW 21,550.00 | KRW 20,750.00 | KRW 20,900.00 | 287,121 |
| 2026-09-17 | KRW 21,300.00 | KRW 21,450.00 | KRW 21,050.00 | KRW 21,200.00 | 103,942 |
| 2026-09-16 | KRW 21,600.00 | KRW 21,700.00 | KRW 21,100.00 | KRW 21,250.00 | 209,407 |
| 2026-09-15 | KRW 21,450.00 | KRW 22,000.00 | KRW 21,250.00 | KRW 21,650.00 | 232,092 |
| 2026-09-14 | KRW 21,750.00 | KRW 22,350.00 | KRW 21,300.00 | KRW 21,550.00 | 552,518 |
| 2026-09-11 | KRW 21,550.00 | KRW 22,225.00 | KRW 21,350.00 | KRW 22,150.00 | 448,318 |
| 2026-09-10 | KRW 21,700.00 | KRW 22,500.00 | KRW 21,600.00 | KRW 22,150.00 | 767,654 |
| 2026-09-09 | KRW 21,400.00 | KRW 22,025.00 | KRW 21,300.00 | KRW 21,900.00 | 236,988 |
| 2026-09-08 | KRW 22,350.00 | KRW 22,400.00 | KRW 21,300.00 | KRW 21,450.00 | 307,498 |
| 2026-09-07 | KRW 21,750.00 | KRW 22,150.00 | KRW 21,400.00 | KRW 22,050.00 | 271,030 |
| 2026-09-04 | KRW 21,900.00 | KRW 21,900.00 | KRW 20,950.00 | KRW 21,650.00 | 507,788 |
| 2026-09-03 | KRW 21,250.00 | KRW 21,650.00 | KRW 20,800.00 | KRW 21,400.00 | 23,618,219 |
| 2026-09-02 | KRW 20,950.00 | KRW 21,400.00 | KRW 20,900.00 | KRW 20,900.00 | 185,170 |
| 2026-09-01 | KRW 21,450.00 | KRW 22,100.00 | KRW 21,200.00 | KRW 21,700.00 | 214,492 |
| 2026-08-31 | KRW 21,050.00 | KRW 21,700.00 | KRW 20,600.00 | KRW 21,650.00 | 237,983 |
| 2026-08-28 | KRW 21,150.00 | KRW 21,450.00 | KRW 20,750.00 | KRW 21,400.00 | 217,421 |
| 2026-08-27 | KRW 20,850.00 | KRW 21,350.00 | KRW 20,700.00 | KRW 21,150.00 | 228,850 |
| 2026-08-26 | KRW 20,850.00 | KRW 20,850.00 | KRW 20,350.00 | KRW 20,700.00 | 128,535 |
| 2026-08-25 | KRW 20,400.00 | KRW 21,050.00 | KRW 19,550.00 | KRW 20,900.00 | 233,705 |
| 2026-08-24 | KRW 19,570.00 | KRW 20,700.00 | KRW 19,560.00 | KRW 20,600.00 | 319,251 |
| 2026-08-21 | KRW 20,100.00 | KRW 20,150.00 | KRW 19,360.00 | KRW 19,510.00 | 163,411 |
| 2026-08-20 | KRW 20,150.00 | KRW 20,900.00 | KRW 20,100.00 | KRW 20,450.00 | 181,252 |
| 2026-08-19 | KRW 19,730.00 | KRW 20,450.00 | KRW 19,080.00 | KRW 19,880.00 | 192,780 |
| 2026-08-18 | KRW 21,550.00 | KRW 21,600.00 | KRW 20,100.00 | KRW 20,300.00 | 312,454 |
| 2026-08-14 | KRW 21,900.00 | KRW 22,450.00 | KRW 21,100.00 | KRW 21,750.00 | 286,086 |
| 2026-08-13 | KRW 21,750.00 | KRW 21,800.00 | KRW 21,250.00 | KRW 21,800.00 | 487,679 |
| 2026-08-12 | KRW 21,250.00 | KRW 21,400.00 | KRW 20,750.00 | KRW 21,200.00 | 201,645 |
| 2026-08-11 | KRW 21,350.00 | KRW 21,450.00 | KRW 20,800.00 | KRW 21,200.00 | 165,980 |
| 2026-08-10 | KRW 20,700.00 | KRW 21,450.00 | KRW 20,100.00 | KRW 21,350.00 | 290,748 |
| 2026-08-07 | KRW 21,200.00 | KRW 21,500.00 | KRW 20,100.00 | KRW 20,750.00 | 223,055 |
| 2026-08-06 | KRW 20,900.00 | KRW 21,550.00 | KRW 19,930.00 | KRW 20,600.00 | 287,345 |
| 2026-08-05 | KRW 20,750.00 | KRW 21,000.00 | KRW 20,500.00 | KRW 20,850.00 | 202,321 |
| 2026-08-04 | KRW 19,310.00 | KRW 20,400.00 | KRW 19,310.00 | KRW 20,300.00 | 289,693 |
| 2026-08-03 | KRW 18,830.00 | KRW 19,990.00 | KRW 18,550.00 | KRW 19,230.00 | 297,062 |
| 2026-07-31 | KRW 18,050.00 | KRW 19,260.00 | KRW 17,740.00 | KRW 19,260.00 | 398,355 |
| 2026-07-30 | KRW 16,510.00 | KRW 18,170.00 | KRW 16,510.00 | KRW 17,250.00 | 420,863 |
| 2026-07-29 | KRW 18,300.00 | KRW 18,520.00 | KRW 16,700.00 | KRW 17,380.00 | 614,242 |
| 2026-07-28 | KRW 18,900.00 | KRW 19,190.00 | KRW 17,930.00 | KRW 18,020.00 | 254,178 |
| 2026-07-27 | KRW 19,450.00 | KRW 20,150.00 | KRW 19,250.00 | KRW 19,540.00 | 249,743 |
| 2026-07-24 | KRW 19,720.00 | KRW 19,950.00 | KRW 19,120.00 | KRW 19,210.00 | 341,042 |
| 2026-07-23 | KRW 19,610.00 | KRW 20,300.00 | KRW 18,680.00 | KRW 20,150.00 | 732,018 |
| 2026-07-22 | KRW 18,140.00 | KRW 19,850.00 | KRW 18,140.00 | KRW 18,940.00 | 605,626 |
| 2026-07-21 | KRW 17,450.00 | KRW 17,750.00 | KRW 17,090.00 | KRW 17,600.00 | 463,505 |
| 2026-07-20 | KRW 18,180.00 | KRW 18,500.00 | KRW 17,450.00 | KRW 17,510.00 | 346,419 |
| 2026-07-16 | KRW 19,060.00 | KRW 19,460.00 | KRW 18,460.00 | KRW 18,630.00 | 320,502 |
| 2026-07-15 | KRW 19,500.00 | KRW 20,100.00 | KRW 19,160.00 | KRW 19,240.00 | 286,120 |
| 2026-07-14 | KRW 18,570.00 | KRW 19,870.00 | KRW 18,570.00 | KRW 19,220.00 | 445,023 |
| 2026-07-13 | KRW 20,200.00 | KRW 20,850.00 | KRW 18,680.00 | KRW 18,740.00 | 578,330 |
| 2026-07-10 | KRW 19,650.00 | KRW 20,800.00 | KRW 19,650.00 | KRW 20,200.00 | 267,560 |
| 2026-07-09 | KRW 19,030.00 | KRW 19,890.00 | KRW 18,720.00 | KRW 19,230.00 | 442,687 |
| 2026-07-08 | KRW 19,640.00 | KRW 20,250.00 | KRW 19,000.00 | KRW 19,240.00 | 322,183 |
| 2026-07-07 | KRW 20,900.00 | KRW 21,050.00 | KRW 19,650.00 | KRW 20,250.00 | 313,794 |
| 2026-07-06 | KRW 21,400.00 | KRW 21,600.00 | KRW 20,300.00 | KRW 21,050.00 | 239,529 |
| 2026-07-03 | KRW 22,100.00 | KRW 22,500.00 | KRW 20,550.00 | KRW 21,350.00 | 477,647 |
| 2026-07-02 | KRW 22,250.00 | KRW 23,100.00 | KRW 21,200.00 | KRW 21,950.00 | 512,942 |
| 2026-07-01 | KRW 22,250.00 | KRW 22,850.00 | KRW 21,650.00 | KRW 22,700.00 | 542,632 |
| 2026-06-30 | KRW 22,600.00 | KRW 22,750.00 | KRW 21,500.00 | KRW 21,650.00 | 332,221 |
| 2026-06-29 | KRW 20,100.00 | KRW 22,700.00 | KRW 19,980.00 | KRW 22,550.00 | 450,818 |
| 2026-06-26 | KRW 21,650.00 | KRW 21,850.00 | KRW 19,510.00 | KRW 20,200.00 | 493,764 |
| 2026-06-25 | KRW 22,350.00 | KRW 22,700.00 | KRW 21,700.00 | KRW 21,850.00 | 251,847 |
| 2026-06-24 | KRW 21,550.00 | KRW 22,800.00 | KRW 21,550.00 | KRW 22,300.00 | 326,398 |
| 2026-06-23 | KRW 24,700.00 | KRW 25,200.00 | KRW 21,850.00 | KRW 21,950.00 | 566,883 |
| 2026-06-22 | KRW 26,300.00 | KRW 26,650.00 | KRW 25,000.00 | KRW 25,100.00 | 324,613 |
| 2026-06-19 | KRW 26,400.00 | KRW 27,400.00 | KRW 25,000.00 | KRW 27,400.00 | 682,202 |
| 2026-06-18 | KRW 27,750.00 | KRW 27,750.00 | KRW 26,300.00 | KRW 26,550.00 | 345,099 |
| 2026-06-17 | KRW 28,000.00 | KRW 28,100.00 | KRW 27,300.00 | KRW 27,800.00 | 216,044 |
| 2026-06-16 | KRW 29,050.00 | KRW 29,100.00 | KRW 28,000.00 | KRW 28,100.00 | 297,857 |
| 2026-06-15 | KRW 28,850.00 | KRW 29,100.00 | KRW 28,300.00 | KRW 28,650.00 | 307,223 |
| 2026-06-12 | KRW 28,000.00 | KRW 28,400.00 | KRW 27,250.00 | KRW 27,950.00 | 503,722 |
| 2026-06-11 | KRW 24,600.00 | KRW 27,100.00 | KRW 24,250.00 | KRW 27,100.00 | 868,242 |
| 2026-06-10 | KRW 26,200.00 | KRW 27,000.00 | KRW 25,000.00 | KRW 25,850.00 | 21 |
| 2026-06-09 | KRW 26,000.00 | KRW 27,350.00 | KRW 25,500.00 | KRW 27,100.00 | 626,908 |
| 2026-06-08 | KRW 25,550.00 | KRW 27,500.00 | KRW 25,550.00 | KRW 25,650.00 | 643,091 |
| 2026-06-05 | KRW 30,700.00 | KRW 31,150.00 | KRW 28,850.00 | KRW 29,200.00 | 777,758 |
| 2026-06-04 | KRW 33,750.00 | KRW 34,200.00 | KRW 31,300.00 | KRW 32,000.00 | 808,745 |
| 2026-06-02 | KRW 37,250.00 | KRW 37,250.00 | KRW 33,500.00 | KRW 35,300.00 | 2,220,430 |
| 2026-06-01 | KRW 33,850.00 | KRW 40,500.00 | KRW 33,500.00 | KRW 38,700.00 | 8,244,487 |
| 2026-05-29 | KRW 31,100.00 | KRW 33,150.00 | KRW 30,500.00 | KRW 32,450.00 | 1,146,303 |
| 2026-05-28 | KRW 31,750.00 | KRW 31,950.00 | KRW 29,250.00 | KRW 30,800.00 | 410,929 |
| 2026-05-27 | KRW 32,400.00 | KRW 32,500.00 | KRW 30,500.00 | KRW 31,150.00 | 442,887 |
| 2026-05-26 | KRW 33,400.00 | KRW 34,100.00 | KRW 32,300.00 | KRW 32,450.00 | 370,728 |
| 2026-05-22 | KRW 32,200.00 | KRW 33,350.00 | KRW 31,900.00 | KRW 32,800.00 | 379,740 |
| 2026-05-21 | KRW 30,450.00 | KRW 32,100.00 | KRW 30,350.00 | KRW 31,950.00 | 394,466 |
| 2026-05-20 | KRW 30,550.00 | KRW 30,800.00 | KRW 28,800.00 | KRW 29,650.00 | 487,244 |
| 2026-05-19 | KRW 33,600.00 | KRW 33,600.00 | KRW 30,600.00 | KRW 31,000.00 | 727,599 |
| 2026-05-18 | KRW 35,450.00 | KRW 36,000.00 | KRW 33,550.00 | KRW 33,800.00 | 798,638 |
| 2026-05-15 | KRW 36,200.00 | KRW 38,000.00 | KRW 32,800.00 | KRW 33,700.00 | 2,169,710 |
| 2026-05-14 | KRW 33,850.00 | KRW 35,700.00 | KRW 32,900.00 | KRW 35,650.00 | 757,242 |
| 2026-05-13 | KRW 34,050.00 | KRW 34,450.00 | KRW 32,800.00 | KRW 33,550.00 | 455,760 |
| 2026-05-12 | KRW 34,350.00 | KRW 35,750.00 | KRW 32,800.00 | KRW 34,650.00 | 1,232,162 |
| 2026-05-11 | KRW 35,500.00 | KRW 35,550.00 | KRW 33,850.00 | KRW 34,250.00 | 445,080 |
| 2026-05-08 | KRW 35,050.00 | KRW 35,600.00 | KRW 34,250.00 | KRW 35,250.00 | 499,630 |
| 2026-05-07 | KRW 34,850.00 | KRW 35,000.00 | KRW 33,900.00 | KRW 34,900.00 | 356,264 |
| 2026-05-06 | KRW 35,400.00 | KRW 35,450.00 | KRW 34,200.00 | KRW 34,550.00 | 478,390 |
| 2026-05-04 | KRW 35,400.00 | KRW 36,300.00 | KRW 35,150.00 | KRW 35,350.00 | 402,349 |
| 2026-04-30 | KRW 36,850.00 | KRW 36,900.00 | KRW 34,700.00 | KRW 34,900.00 | 582,825 |
| 2026-04-29 | KRW 36,750.00 | KRW 36,850.00 | KRW 36,050.00 | KRW 36,350.00 | 385,882 |
| 2026-04-28 | KRW 36,300.00 | KRW 37,500.00 | KRW 36,150.00 | KRW 36,600.00 | 1,249,713 |
| 2026-04-27 | KRW 35,400.00 | KRW 35,950.00 | KRW 34,600.00 | KRW 35,600.00 | 608,891 |
| 2026-04-24 | KRW 34,750.00 | KRW 34,850.00 | KRW 34,200.00 | KRW 34,800.00 | 279,613 |
| 2026-04-23 | KRW 36,050.00 | KRW 36,100.00 | KRW 33,750.00 | KRW 34,550.00 | 523,712 |
| 2026-04-22 | KRW 36,700.00 | KRW 36,700.00 | KRW 35,100.00 | KRW 35,650.00 | 931,968 |
| 2026-04-21 | KRW 33,800.00 | KRW 34,700.00 | KRW 33,550.00 | KRW 34,650.00 | 675,749 |
| 2026-04-20 | KRW 33,350.00 | KRW 33,750.00 | KRW 32,900.00 | KRW 33,250.00 | 277,836 |
| 2026-04-17 | KRW 34,000.00 | KRW 34,150.00 | KRW 33,100.00 | KRW 33,250.00 | 433,277 |
| 2026-04-16 | KRW 33,450.00 | KRW 33,700.00 | KRW 33,050.00 | KRW 33,250.00 | 376,350 |
| 2026-04-15 | KRW 32,450.00 | KRW 33,100.00 | KRW 32,350.00 | KRW 32,750.00 | 389,197 |
| 2026-04-14 | KRW 32,050.00 | KRW 32,150.00 | KRW 31,700.00 | KRW 32,000.00 | 267,522 |
| 2026-04-13 | KRW 31,350.00 | KRW 31,700.00 | KRW 31,200.00 | KRW 31,450.00 | 192,268 |
| 2026-04-10 | KRW 32,800.00 | KRW 32,800.00 | KRW 31,850.00 | KRW 32,150.00 | 271,259 |
| 2026-04-09 | KRW 32,300.00 | KRW 32,725.00 | KRW 31,500.00 | KRW 32,400.00 | 412,752 |
| 2026-04-08 | KRW 31,850.00 | KRW 32,650.00 | KRW 31,400.00 | KRW 32,550.00 | 493,578 |
| 2026-04-07 | KRW 31,600.00 | KRW 32,300.00 | KRW 30,400.00 | KRW 30,700.00 | 357,062 |
| 2026-04-06 | KRW 32,600.00 | KRW 32,650.00 | KRW 30,750.00 | KRW 31,300.00 | 731,623 |
| 2026-04-03 | KRW 31,000.00 | KRW 31,250.00 | KRW 30,150.00 | KRW 30,500.00 | 219,228 |
| 2026-04-02 | KRW 32,150.00 | KRW 32,850.00 | KRW 29,900.00 | KRW 30,150.00 | 607,522 |
| 2026-04-01 | KRW 30,500.00 | KRW 31,600.00 | KRW 30,150.00 | KRW 31,400.00 | 328,245 |
| 2026-03-31 | KRW 30,150.00 | KRW 30,400.00 | KRW 29,100.00 | KRW 29,450.00 | 339,813 |
| 2026-03-30 | KRW 28,900.00 | KRW 30,000.00 | KRW 28,900.00 | KRW 29,900.00 | 279,320 |
| 2026-03-27 | KRW 29,750.00 | KRW 31,150.00 | KRW 28,950.00 | KRW 30,550.00 | 434,634 |
| 2026-03-26 | KRW 31,650.00 | KRW 31,750.00 | KRW 30,250.00 | KRW 30,350.00 | 339,042 |
| 2026-03-25 | KRW 31,050.00 | KRW 32,150.00 | KRW 31,050.00 | KRW 31,500.00 | 273,874 |
| 2026-03-24 | KRW 30,700.00 | KRW 30,800.00 | KRW 29,750.00 | KRW 30,700.00 | 345,589 |
| 2026-03-23 | KRW 31,250.00 | KRW 31,250.00 | KRW 29,550.00 | KRW 29,550.00 | 482,318 |
| 2026-03-20 | KRW 32,050.00 | KRW 32,400.00 | KRW 31,500.00 | KRW 32,400.00 | 520,563 |
| 2026-03-19 | KRW 31,350.00 | KRW 32,550.00 | KRW 31,100.00 | KRW 31,750.00 | 309,409 |
| 2026-03-18 | KRW 31,800.00 | KRW 32,250.00 | KRW 31,550.00 | KRW 32,250.00 | 275,689 |
| 2026-03-17 | KRW 31,400.00 | KRW 31,600.00 | KRW 31,000.00 | KRW 31,300.00 | 315,374 |
| 2026-03-16 | KRW 30,950.00 | KRW 31,350.00 | KRW 30,500.00 | KRW 30,650.00 | 351,534 |
| 2026-03-13 | KRW 31,000.00 | KRW 31,100.00 | KRW 30,350.00 | KRW 30,800.00 | 559,668 |
| 2026-03-12 | KRW 32,300.00 | KRW 32,850.00 | KRW 31,450.00 | KRW 32,050.00 | 1,264,448 |
| 2026-03-11 | KRW 33,600.00 | KRW 34,300.00 | KRW 31,900.00 | KRW 32,600.00 | 549,803 |
| 2026-03-10 | KRW 33,300.00 | KRW 33,350.00 | KRW 32,150.00 | KRW 32,900.00 | 332,591 |
| 2026-03-09 | KRW 31,150.00 | KRW 32,100.00 | KRW 30,300.00 | KRW 31,700.00 | 470,722 |
| 2026-03-06 | KRW 32,100.00 | KRW 34,400.00 | KRW 32,050.00 | KRW 33,650.00 | 699,843 |
| 2026-03-05 | KRW 31,150.00 | KRW 33,050.00 | KRW 31,150.00 | KRW 32,300.00 | 775,140 |
| 2026-03-04 | KRW 32,750.00 | KRW 33,850.00 | KRW 28,400.00 | KRW 28,850.00 | 1,429,730 |
| 2026-03-03 | KRW 37,950.00 | KRW 38,250.00 | KRW 35,000.00 | KRW 35,000.00 | 913,801 |
| 2026-02-27 | KRW 38,950.00 | KRW 39,750.00 | KRW 38,550.00 | KRW 39,300.00 | 502,516 |
| 2026-02-26 | KRW 39,750.00 | KRW 39,800.00 | KRW 38,800.00 | KRW 39,150.00 | 575,551 |
| 2026-02-25 | KRW 38,350.00 | KRW 39,800.00 | KRW 37,900.00 | KRW 39,250.00 | 882,712 |
| 2026-02-24 | KRW 37,450.00 | KRW 38,150.00 | KRW 37,300.00 | KRW 37,750.00 | 430,772 |
| 2026-02-23 | KRW 38,650.00 | KRW 38,900.00 | KRW 37,400.00 | KRW 37,700.00 | 446,700 |
| 2026-02-20 | KRW 39,150.00 | KRW 39,150.00 | KRW 38,400.00 | KRW 38,500.00 | 495,024 |
| 2026-02-19 | KRW 38,900.00 | KRW 39,400.00 | KRW 38,650.00 | KRW 39,050.00 | 454,134 |
| 2026-02-13 | KRW 39,700.00 | KRW 39,750.00 | KRW 38,350.00 | KRW 38,600.00 | 640,878 |
| 2026-02-12 | KRW 38,100.00 | KRW 41,150.00 | KRW 37,450.00 | KRW 41,150.00 | 1,111,699 |
| 2026-02-11 | KRW 38,600.00 | KRW 38,650.00 | KRW 37,400.00 | KRW 37,600.00 | 527,897 |
| 2026-02-10 | KRW 40,150.00 | KRW 40,150.00 | KRW 38,400.00 | KRW 38,550.00 | 607,466 |
| 2026-02-09 | KRW 38,650.00 | KRW 39,900.00 | KRW 38,000.00 | KRW 39,150.00 | 833,517 |
| 2026-02-06 | KRW 37,750.00 | KRW 38,500.00 | KRW 36,500.00 | KRW 37,550.00 | 865,158 |
| 2026-02-05 | KRW 41,150.00 | KRW 41,950.00 | KRW 39,350.00 | KRW 39,550.00 | 1,608,071 |
| 2026-02-04 | KRW 38,450.00 | KRW 39,950.00 | KRW 38,200.00 | KRW 39,850.00 | 890,555 |
| 2026-02-03 | KRW 38,400.00 | KRW 38,900.00 | KRW 37,500.00 | KRW 38,750.00 | 640,215 |
| 2026-02-02 | KRW 37,650.00 | KRW 39,350.00 | KRW 36,900.00 | KRW 37,500.00 | 1,000,518 |
| 2026-01-30 | KRW 40,700.00 | KRW 40,750.00 | KRW 38,650.00 | KRW 38,650.00 | 1,222,636 |
| 2026-01-29 | KRW 40,750.00 | KRW 41,150.00 | KRW 38,950.00 | KRW 40,250.00 | 1,628,165 |
| 2026-01-28 | KRW 40,250.00 | KRW 41,950.00 | KRW 39,850.00 | KRW 40,850.00 | 2,898,463 |
| 2026-01-27 | KRW 39,700.00 | KRW 40,050.00 | KRW 39,000.00 | KRW 39,350.00 | 988,173 |
| 2026-01-26 | KRW 39,000.00 | KRW 41,350.00 | KRW 39,000.00 | KRW 40,100.00 | 1,711,114 |
| 2026-01-23 | KRW 40,400.00 | KRW 41,850.00 | KRW 39,500.00 | KRW 39,600.00 | 1,955,671 |
| 2026-01-22 | KRW 43,600.00 | KRW 43,700.00 | KRW 40,350.00 | KRW 40,700.00 | 3,119,740 |
| 2026-01-21 | KRW 40,100.00 | KRW 45,600.00 | KRW 39,950.00 | KRW 42,850.00 | 7,256,898 |
| 2026-01-20 | KRW 44,050.00 | KRW 44,900.00 | KRW 39,650.00 | KRW 41,700.00 | 5,435,825 |
| 2026-01-19 | KRW 41,450.00 | KRW 42,250.00 | KRW 40,300.00 | KRW 41,700.00 | 4,515,525 |
| 2026-01-16 | KRW 42,200.00 | KRW 43,350.00 | KRW 40,400.00 | KRW 42,000.00 | 11,914,240 |
| 2026-01-15 | KRW 31,200.00 | KRW 38,650.00 | KRW 30,850.00 | KRW 38,650.00 | 17,269,595 |
| 2026-01-14 | KRW 31,250.00 | KRW 31,300.00 | KRW 29,550.00 | KRW 29,750.00 | 2,461,586 |
| 2026-01-13 | KRW 27,950.00 | KRW 29,900.00 | KRW 27,650.00 | KRW 29,150.00 | 1,872,028 |
| 2026-01-12 | KRW 27,350.00 | KRW 27,850.00 | KRW 27,075.00 | KRW 27,550.00 | 561,778 |
| 2026-01-09 | KRW 27,200.00 | KRW 27,350.00 | KRW 26,600.00 | KRW 27,050.00 | 445,477 |
| 2026-01-08 | KRW 28,100.00 | KRW 28,250.00 | KRW 26,850.00 | KRW 27,150.00 | 968,475 |
| 2026-01-07 | KRW 29,000.00 | KRW 29,150.00 | KRW 27,800.00 | KRW 28,350.00 | 789,306 |
| 2026-01-06 | KRW 29,900.00 | KRW 29,950.00 | KRW 28,450.00 | KRW 28,900.00 | 969,280 |
| 2026-01-05 | KRW 29,050.00 | KRW 29,550.00 | KRW 28,550.00 | KRW 28,850.00 | 766,368 |
| 2026-01-02 | KRW 29,000.00 | KRW 29,150.00 | KRW 28,150.00 | KRW 29,000.00 | 919,322 |
| 2025-12-30 | KRW 29,900.00 | KRW 29,900.00 | KRW 28,450.00 | KRW 28,750.00 | 1,490,196 |
| 2025-12-29 | KRW 27,750.00 | KRW 30,450.00 | KRW 27,550.00 | KRW 29,900.00 | 3,468,288 |
| 2025-12-26 | KRW 29,850.00 | KRW 30,100.00 | KRW 27,900.00 | KRW 28,100.00 | 2,170,125 |
| 2025-12-24 | KRW 30,100.00 | KRW 31,250.00 | KRW 29,300.00 | KRW 29,450.00 | 5,101,424 |
| 2025-12-23 | KRW 26,900.00 | KRW 30,750.00 | KRW 26,500.00 | KRW 29,750.00 | 8,862,916 |
| 2025-12-22 | KRW 26,150.00 | KRW 26,900.00 | KRW 25,800.00 | KRW 26,700.00 | 456,255 |
| 2025-12-19 | KRW 26,150.00 | KRW 26,200.00 | KRW 24,850.00 | KRW 25,700.00 | 577,357 |
| 2025-12-18 | KRW 26,100.00 | KRW 26,500.00 | KRW 25,700.00 | KRW 25,800.00 | 648,674 |
| 2025-12-17 | KRW 26,900.00 | KRW 27,900.00 | KRW 26,300.00 | KRW 27,150.00 | 806,301 |
| 2025-12-16 | KRW 28,900.00 | KRW 29,000.00 | KRW 26,550.00 | KRW 26,650.00 | 1,401,319 |
| 2025-12-15 | KRW 27,350.00 | KRW 30,300.00 | KRW 26,900.00 | KRW 28,950.00 | 3,571,270 |
| 2025-12-12 | KRW 27,350.00 | KRW 28,500.00 | KRW 27,000.00 | KRW 27,700.00 | 750,171 |
| 2025-12-11 | KRW 27,850.00 | KRW 27,950.00 | KRW 26,900.00 | KRW 27,250.00 | 666,293 |
| 2025-12-10 | KRW 28,450.00 | KRW 29,000.00 | KRW 27,450.00 | KRW 27,600.00 | 597,496 |
| 2025-12-09 | KRW 27,900.00 | KRW 29,350.00 | KRW 27,500.00 | KRW 28,100.00 | 1,355,255 |
| 2025-12-08 | KRW 26,700.00 | KRW 28,850.00 | KRW 26,700.00 | KRW 28,450.00 | 2,507,126 |
| 2025-12-05 | KRW 26,450.00 | KRW 26,800.00 | KRW 26,250.00 | KRW 26,400.00 | 399,857 |
| 2025-12-04 | KRW 26,500.00 | KRW 26,900.00 | KRW 26,050.00 | KRW 26,450.00 | 404,994 |
| 2025-12-03 | KRW 26,650.00 | KRW 26,650.00 | KRW 26,000.00 | KRW 26,400.00 | 384,507 |
| 2025-12-02 | KRW 26,150.00 | KRW 26,800.00 | KRW 25,700.00 | KRW 26,600.00 | 415,557 |
| 2025-12-01 | KRW 25,750.00 | KRW 26,550.00 | KRW 25,600.00 | KRW 25,900.00 | 583,186 |
| 2025-11-28 | KRW 25,300.00 | KRW 25,450.00 | KRW 24,950.00 | KRW 25,400.00 | 268,092 |
| 2025-11-27 | KRW 25,300.00 | KRW 25,600.00 | KRW 25,000.00 | KRW 25,050.00 | 275,880 |
| 2025-11-26 | KRW 23,900.00 | KRW 25,250.00 | KRW 23,900.00 | KRW 25,250.00 | 497,226 |
| 2025-11-25 | KRW 24,000.00 | KRW 24,650.00 | KRW 23,450.00 | KRW 23,600.00 | 354,074 |
| 2025-11-24 | KRW 24,650.00 | KRW 24,850.00 | KRW 23,750.00 | KRW 23,800.00 | 338,248 |
| 2025-11-21 | KRW 24,600.00 | KRW 24,950.00 | KRW 24,250.00 | KRW 24,400.00 | 336,839 |
| 2025-11-20 | KRW 25,200.00 | KRW 25,750.00 | KRW 24,900.00 | KRW 25,400.00 | 318,579 |
| 2025-11-19 | KRW 25,250.00 | KRW 25,450.00 | KRW 24,300.00 | KRW 24,650.00 | 420,468 |
| 2025-11-18 | KRW 25,950.00 | KRW 26,300.00 | KRW 24,850.00 | KRW 25,050.00 | 506,303 |
| 2025-11-17 | KRW 26,100.00 | KRW 26,700.00 | KRW 25,500.00 | KRW 25,850.00 | 434,329 |
| 2025-11-14 | KRW 26,950.00 | KRW 27,550.00 | KRW 25,900.00 | KRW 25,950.00 | 734,459 |
| 2025-11-13 | KRW 26,800.00 | KRW 27,550.00 | KRW 26,250.00 | KRW 27,550.00 | 795,818 |
| 2025-11-12 | KRW 26,050.00 | KRW 27,100.00 | KRW 25,750.00 | KRW 26,800.00 | 691,010 |
| 2025-11-11 | KRW 26,150.00 | KRW 27,050.00 | KRW 25,500.00 | KRW 26,050.00 | 834,347 |
| 2025-11-10 | KRW 25,500.00 | KRW 26,150.00 | KRW 25,100.00 | KRW 26,050.00 | 611,218 |
| 2025-11-07 | KRW 25,700.00 | KRW 26,800.00 | KRW 25,050.00 | KRW 25,400.00 | 1,102,565 |
| 2025-11-06 | KRW 28,100.00 | KRW 28,250.00 | KRW 26,400.00 | KRW 26,400.00 | 1,646,239 |
| 2025-11-05 | KRW 28,750.00 | KRW 29,250.00 | KRW 27,100.00 | KRW 27,750.00 | 2,237,640 |
| 2025-11-04 | KRW 31,200.00 | KRW 32,800.00 | KRW 29,450.00 | KRW 29,650.00 | 2,879,238 |
| 2025-11-03 | KRW 27,000.00 | KRW 30,550.00 | KRW 26,600.00 | KRW 29,750.00 | 3,137,815 |
| 2025-10-31 | KRW 26,300.00 | KRW 27,000.00 | KRW 26,200.00 | KRW 26,300.00 | 481,953 |
| 2025-10-30 | KRW 27,900.00 | KRW 28,600.00 | KRW 26,550.00 | KRW 26,850.00 | 926,121 |
| 2025-10-29 | KRW 28,100.00 | KRW 28,200.00 | KRW 27,350.00 | KRW 27,800.00 | 771,401 |
| 2025-10-28 | KRW 27,950.00 | KRW 28,550.00 | KRW 27,300.00 | KRW 28,550.00 | 966,456 |
| 2025-10-27 | KRW 28,600.00 | KRW 29,750.00 | KRW 27,450.00 | KRW 28,500.00 | 2,546,622 |
| 2025-10-24 | KRW 26,500.00 | KRW 27,200.00 | KRW 26,500.00 | KRW 27,150.00 | 1,185,221 |
| 2025-10-23 | KRW 26,000.00 | KRW 27,750.00 | KRW 25,400.00 | KRW 26,250.00 | 2,737,156 |
| 2025-10-22 | KRW 26,100.00 | KRW 26,200.00 | KRW 24,950.00 | KRW 25,700.00 | 806,025 |
| 2025-10-21 | KRW 26,350.00 | KRW 26,400.00 | KRW 25,300.00 | KRW 25,450.00 | 1,452,839 |
| 2025-10-20 | KRW 25,050.00 | KRW 25,400.00 | KRW 24,000.00 | KRW 25,200.00 | 1,023,974 |
| 2025-10-17 | KRW 23,000.00 | KRW 26,400.00 | KRW 22,700.00 | KRW 25,000.00 | 3,430,934 |
| 2025-10-16 | KRW 22,100.00 | KRW 23,000.00 | KRW 22,000.00 | KRW 23,000.00 | 630,056 |
| 2025-10-15 | KRW 21,750.00 | KRW 22,100.00 | KRW 21,500.00 | KRW 21,950.00 | 231,738 |
| 2025-10-14 | KRW 21,400.00 | KRW 21,850.00 | KRW 21,250.00 | KRW 21,600.00 | 344,662 |
| 2025-10-13 | KRW 21,500.00 | KRW 21,600.00 | KRW 20,900.00 | KRW 21,400.00 | 342,999 |
| 2025-10-10 | KRW 21,050.00 | KRW 21,100.00 | KRW 20,400.00 | KRW 20,950.00 | 299,889 |