Samsung Card Co., Ltd. (029780) Price History
Daily open, high, low, close and volume for Samsung Card Co., Ltd. (029780) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 41,750.00 | KRW 41,900.00 | KRW 41,200.00 | KRW 41,200.00 | 70,238 |
| 2026-10-07 | KRW 41,750.00 | KRW 42,050.00 | KRW 41,550.00 | KRW 41,750.00 | 65,945 |
| 2026-10-06 | KRW 42,300.00 | KRW 42,350.00 | KRW 41,600.00 | KRW 41,650.00 | 57,648 |
| 2026-10-02 | KRW 41,850.00 | KRW 42,000.00 | KRW 41,600.00 | KRW 41,950.00 | 42,880 |
| 2026-10-01 | KRW 42,400.00 | KRW 42,400.00 | KRW 41,550.00 | KRW 41,850.00 | 69,627 |
| 2026-09-30 | KRW 42,800.00 | KRW 42,850.00 | KRW 42,100.00 | KRW 42,200.00 | 101,082 |
| 2026-09-29 | KRW 43,450.00 | KRW 43,450.00 | KRW 42,200.00 | KRW 42,500.00 | 81,063 |
| 2026-09-28 | KRW 42,700.00 | KRW 43,500.00 | KRW 42,250.00 | KRW 43,350.00 | 164,120 |
| 2026-09-23 | KRW 43,000.00 | KRW 43,250.00 | KRW 42,450.00 | KRW 42,450.00 | 101,280 |
| 2026-09-22 | KRW 43,350.00 | KRW 43,550.00 | KRW 42,600.00 | KRW 42,850.00 | 154,767 |
| 2026-09-21 | KRW 43,800.00 | KRW 43,800.00 | KRW 43,150.00 | KRW 43,250.00 | 107,802 |
| 2026-09-18 | KRW 44,600.00 | KRW 44,600.00 | KRW 43,750.00 | KRW 43,750.00 | 122,926 |
| 2026-09-17 | KRW 44,600.00 | KRW 44,650.00 | KRW 44,200.00 | KRW 44,350.00 | 85,569 |
| 2026-09-16 | KRW 45,200.00 | KRW 45,250.00 | KRW 44,300.00 | KRW 44,400.00 | 80,082 |
| 2026-09-15 | KRW 45,450.00 | KRW 45,550.00 | KRW 45,100.00 | KRW 45,250.00 | 55,625 |
| 2026-09-14 | KRW 45,200.00 | KRW 45,650.00 | KRW 45,050.00 | KRW 45,450.00 | 63,194 |
| 2026-09-11 | KRW 45,200.00 | KRW 45,700.00 | KRW 45,000.00 | KRW 45,500.00 | 56,735 |
| 2026-09-10 | KRW 45,800.00 | KRW 45,900.00 | KRW 45,200.00 | KRW 45,600.00 | 160,413 |
| 2026-09-09 | KRW 46,600.00 | KRW 46,600.00 | KRW 45,800.00 | KRW 45,950.00 | 65,769 |
| 2026-09-08 | KRW 46,700.00 | KRW 46,850.00 | KRW 46,250.00 | KRW 46,500.00 | 46,753 |
| 2026-09-07 | KRW 46,300.00 | KRW 46,650.00 | KRW 46,050.00 | KRW 46,650.00 | 65,393 |
| 2026-09-04 | KRW 46,500.00 | KRW 46,650.00 | KRW 45,900.00 | KRW 46,150.00 | 81,970 |
| 2026-09-03 | KRW 45,700.00 | KRW 46,600.00 | KRW 45,400.00 | KRW 46,600.00 | 131,395 |
| 2026-09-02 | KRW 46,050.00 | KRW 46,050.00 | KRW 45,300.00 | KRW 45,400.00 | 87,500 |
| 2026-09-01 | KRW 46,600.00 | KRW 46,800.00 | KRW 45,850.00 | KRW 46,050.00 | 146,208 |
| 2026-08-31 | KRW 47,000.00 | KRW 47,250.00 | KRW 46,350.00 | KRW 46,950.00 | 559,170 |
| 2026-08-28 | KRW 46,250.00 | KRW 47,650.00 | KRW 45,650.00 | KRW 47,300.00 | 100,475 |
| 2026-08-27 | KRW 46,900.00 | KRW 47,200.00 | KRW 46,250.00 | KRW 46,350.00 | 79,310 |
| 2026-08-26 | KRW 46,400.00 | KRW 46,750.00 | KRW 46,100.00 | KRW 46,750.00 | 85,120 |
| 2026-08-25 | KRW 46,250.00 | KRW 46,550.00 | KRW 45,950.00 | KRW 46,150.00 | 75,162 |
| 2026-08-24 | KRW 46,150.00 | KRW 46,450.00 | KRW 45,850.00 | KRW 46,300.00 | 47,945 |
| 2026-08-21 | KRW 46,000.00 | KRW 46,450.00 | KRW 45,400.00 | KRW 46,150.00 | 55,556 |
| 2026-08-20 | KRW 46,750.00 | KRW 47,150.00 | KRW 46,050.00 | KRW 46,050.00 | 113,239 |
| 2026-08-19 | KRW 47,600.00 | KRW 47,650.00 | KRW 46,500.00 | KRW 46,750.00 | 84,388 |
| 2026-08-18 | KRW 48,000.00 | KRW 48,700.00 | KRW 47,450.00 | KRW 47,950.00 | 75,670 |
| 2026-08-14 | KRW 46,850.00 | KRW 48,650.00 | KRW 46,850.00 | KRW 48,550.00 | 144,643 |
| 2026-08-13 | KRW 47,100.00 | KRW 47,650.00 | KRW 46,450.00 | KRW 46,900.00 | 190,510 |
| 2026-08-12 | KRW 47,250.00 | KRW 47,550.00 | KRW 47,000.00 | KRW 47,100.00 | 73,985 |
| 2026-08-11 | KRW 47,700.00 | KRW 47,700.00 | KRW 47,000.00 | KRW 47,250.00 | 74,297 |
| 2026-08-10 | KRW 47,450.00 | KRW 47,900.00 | KRW 46,700.00 | KRW 47,650.00 | 49,951 |
| 2026-08-07 | KRW 47,000.00 | KRW 47,950.00 | KRW 47,000.00 | KRW 47,850.00 | 43,481 |
| 2026-08-06 | KRW 46,750.00 | KRW 47,350.00 | KRW 46,500.00 | KRW 47,350.00 | 85,547 |
| 2026-08-05 | KRW 46,600.00 | KRW 47,400.00 | KRW 46,500.00 | KRW 46,550.00 | 83,974 |
| 2026-08-04 | KRW 46,550.00 | KRW 47,100.00 | KRW 46,200.00 | KRW 46,550.00 | 79,246 |
| 2026-08-03 | KRW 46,650.00 | KRW 47,200.00 | KRW 46,100.00 | KRW 46,950.00 | 82,735 |
| 2026-07-31 | KRW 47,700.00 | KRW 48,050.00 | KRW 46,550.00 | KRW 47,000.00 | 181,555 |
| 2026-07-30 | KRW 47,850.00 | KRW 48,850.00 | KRW 46,950.00 | KRW 47,350.00 | 104,055 |
| 2026-07-29 | KRW 47,650.00 | KRW 49,850.00 | KRW 46,700.00 | KRW 47,400.00 | 126,502 |
| 2026-07-28 | KRW 49,600.00 | KRW 49,600.00 | KRW 47,200.00 | KRW 47,450.00 | 98,524 |
| 2026-07-27 | KRW 49,500.00 | KRW 50,400.00 | KRW 48,700.00 | KRW 50,200.00 | 125,505 |
| 2026-07-24 | KRW 47,700.00 | KRW 49,150.00 | KRW 47,700.00 | KRW 48,800.00 | 64,579 |
| 2026-07-23 | KRW 47,250.00 | KRW 48,400.00 | KRW 47,200.00 | KRW 48,150.00 | 71,908 |
| 2026-07-22 | KRW 47,700.00 | KRW 48,650.00 | KRW 47,500.00 | KRW 47,500.00 | 69,871 |
| 2026-07-21 | KRW 47,400.00 | KRW 48,100.00 | KRW 46,800.00 | KRW 47,350.00 | 62,447 |
| 2026-07-20 | KRW 47,250.00 | KRW 47,950.00 | KRW 46,200.00 | KRW 47,900.00 | 85,938 |
| 2026-07-16 | KRW 47,650.00 | KRW 48,150.00 | KRW 46,600.00 | KRW 47,050.00 | 81,429 |
| 2026-07-15 | KRW 48,600.00 | KRW 48,650.00 | KRW 47,200.00 | KRW 47,550.00 | 106,335 |
| 2026-07-14 | KRW 48,300.00 | KRW 49,200.00 | KRW 47,800.00 | KRW 47,850.00 | 146,855 |
| 2026-07-13 | KRW 48,700.00 | KRW 49,200.00 | KRW 47,450.00 | KRW 47,800.00 | 87,099 |
| 2026-07-10 | KRW 51,000.00 | KRW 51,000.00 | KRW 48,400.00 | KRW 48,400.00 | 156,943 |
| 2026-07-09 | KRW 48,000.00 | KRW 51,700.00 | KRW 47,350.00 | KRW 51,700.00 | 157,176 |
| 2026-07-08 | KRW 49,350.00 | KRW 50,200.00 | KRW 47,950.00 | KRW 48,850.00 | 72,243 |
| 2026-07-07 | KRW 48,300.00 | KRW 49,250.00 | KRW 48,000.00 | KRW 49,150.00 | 72,962 |
| 2026-07-06 | KRW 50,100.00 | KRW 50,300.00 | KRW 48,200.00 | KRW 48,750.00 | 94,461 |
| 2026-07-03 | KRW 48,700.00 | KRW 50,400.00 | KRW 48,200.00 | KRW 49,850.00 | 128,475 |
| 2026-07-02 | KRW 47,450.00 | KRW 49,000.00 | KRW 46,400.00 | KRW 48,200.00 | 100,412 |
| 2026-07-01 | KRW 48,900.00 | KRW 49,150.00 | KRW 46,400.00 | KRW 47,200.00 | 65,806 |
| 2026-06-30 | KRW 46,900.00 | KRW 48,700.00 | KRW 46,700.00 | KRW 47,950.00 | 80,782 |
| 2026-06-29 | KRW 46,550.00 | KRW 47,000.00 | KRW 45,700.00 | KRW 46,750.00 | 85,854 |
| 2026-06-26 | KRW 46,400.00 | KRW 46,900.00 | KRW 44,750.00 | KRW 46,050.00 | 100,277 |
| 2026-06-25 | KRW 46,450.00 | KRW 47,600.00 | KRW 46,200.00 | KRW 46,400.00 | 70,308 |
| 2026-06-24 | KRW 47,050.00 | KRW 47,100.00 | KRW 45,400.00 | KRW 45,800.00 | 127,611 |
| 2026-06-23 | KRW 47,200.00 | KRW 47,700.00 | KRW 46,050.00 | KRW 46,550.00 | 109,414 |
| 2026-06-22 | KRW 49,550.00 | KRW 49,550.00 | KRW 46,950.00 | KRW 46,950.00 | 128,147 |
| 2026-06-19 | KRW 49,550.00 | KRW 50,900.00 | KRW 48,200.00 | KRW 49,550.00 | 168,166 |
| 2026-06-18 | KRW 49,650.00 | KRW 50,600.00 | KRW 49,050.00 | KRW 49,600.00 | 120,310 |
| 2026-06-17 | KRW 52,900.00 | KRW 53,200.00 | KRW 49,500.00 | KRW 49,650.00 | 173,855 |
| 2026-06-16 | KRW 50,600.00 | KRW 55,000.00 | KRW 50,500.00 | KRW 53,300.00 | 791,474 |
| 2026-06-15 | KRW 51,600.00 | KRW 53,300.00 | KRW 49,900.00 | KRW 51,700.00 | 421,302 |
| 2026-06-12 | KRW 47,700.00 | KRW 52,300.00 | KRW 46,750.00 | KRW 51,500.00 | 852,800 |
| 2026-06-11 | KRW 45,400.00 | KRW 47,600.00 | KRW 44,550.00 | KRW 47,150.00 | 690,769 |
| 2026-06-10 | KRW 45,100.00 | KRW 46,300.00 | KRW 44,800.00 | KRW 46,200.00 | 125,276 |
| 2026-06-09 | KRW 45,200.00 | KRW 46,300.00 | KRW 44,450.00 | KRW 45,350.00 | 110,117 |
| 2026-06-08 | KRW 44,950.00 | KRW 45,250.00 | KRW 44,050.00 | KRW 45,200.00 | 136,638 |
| 2026-06-05 | KRW 46,900.00 | KRW 47,200.00 | KRW 45,350.00 | KRW 46,000.00 | 112,046 |
| 2026-06-04 | KRW 46,500.00 | KRW 46,600.00 | KRW 45,500.00 | KRW 46,050.00 | 139,627 |
| 2026-06-02 | KRW 45,600.00 | KRW 46,850.00 | KRW 45,150.00 | KRW 46,750.00 | 159,170 |
| 2026-06-01 | KRW 46,150.00 | KRW 46,500.00 | KRW 45,500.00 | KRW 45,850.00 | 158,611 |
| 2026-05-29 | KRW 47,400.00 | KRW 47,500.00 | KRW 46,050.00 | KRW 46,150.00 | 156,883 |
| 2026-05-28 | KRW 47,300.00 | KRW 47,450.00 | KRW 46,050.00 | KRW 46,950.00 | 189,361 |
| 2026-05-27 | KRW 47,450.00 | KRW 47,850.00 | KRW 46,500.00 | KRW 46,850.00 | 138,628 |
| 2026-05-26 | KRW 48,400.00 | KRW 48,500.00 | KRW 47,400.00 | KRW 47,650.00 | 127,353 |
| 2026-05-22 | KRW 48,150.00 | KRW 48,500.00 | KRW 47,650.00 | KRW 48,200.00 | 102,271 |
| 2026-05-21 | KRW 48,900.00 | KRW 48,950.00 | KRW 47,550.00 | KRW 47,900.00 | 176,480 |
| 2026-05-20 | KRW 49,900.00 | KRW 49,900.00 | KRW 47,950.00 | KRW 48,350.00 | 129,139 |
| 2026-05-19 | KRW 49,250.00 | KRW 49,600.00 | KRW 48,400.00 | KRW 49,150.00 | 129,172 |
| 2026-05-18 | KRW 51,000.00 | KRW 51,300.00 | KRW 48,700.00 | KRW 48,800.00 | 124,126 |
| 2026-05-15 | KRW 50,700.00 | KRW 52,000.00 | KRW 49,350.00 | KRW 50,800.00 | 336,215 |
| 2026-05-14 | KRW 48,850.00 | KRW 51,000.00 | KRW 48,200.00 | KRW 51,000.00 | 181,605 |
| 2026-05-13 | KRW 50,200.00 | KRW 50,200.00 | KRW 48,200.00 | KRW 48,850.00 | 154,490 |
| 2026-05-12 | KRW 50,300.00 | KRW 50,300.00 | KRW 48,700.00 | KRW 49,450.00 | 262,594 |
| 2026-05-11 | KRW 51,200.00 | KRW 51,200.00 | KRW 50,000.00 | KRW 50,200.00 | 140,154 |
| 2026-05-08 | KRW 51,700.00 | KRW 51,700.00 | KRW 50,600.00 | KRW 50,900.00 | 160,017 |
| 2026-05-07 | KRW 52,000.00 | KRW 52,000.00 | KRW 50,800.00 | KRW 51,600.00 | 188,228 |
| 2026-05-06 | KRW 52,600.00 | KRW 52,700.00 | KRW 51,600.00 | KRW 51,600.00 | 315,715 |
| 2026-05-04 | KRW 53,700.00 | KRW 54,000.00 | KRW 52,200.00 | KRW 52,500.00 | 120,715 |
| 2026-04-30 | KRW 52,600.00 | KRW 53,400.00 | KRW 52,600.00 | KRW 53,300.00 | 140,081 |
| 2026-04-29 | KRW 54,000.00 | KRW 54,000.00 | KRW 52,400.00 | KRW 53,000.00 | 109,550 |
| 2026-04-28 | KRW 53,000.00 | KRW 54,000.00 | KRW 52,800.00 | KRW 53,600.00 | 109,389 |
| 2026-04-27 | KRW 53,900.00 | KRW 54,200.00 | KRW 52,900.00 | KRW 53,000.00 | 139,136 |
| 2026-04-24 | KRW 54,600.00 | KRW 54,900.00 | KRW 53,800.00 | KRW 53,800.00 | 85,773 |
| 2026-04-23 | KRW 54,600.00 | KRW 55,200.00 | KRW 53,700.00 | KRW 54,500.00 | 123,260 |
| 2026-04-22 | KRW 53,900.00 | KRW 54,400.00 | KRW 53,600.00 | KRW 54,100.00 | 93,927 |
| 2026-04-21 | KRW 54,300.00 | KRW 54,900.00 | KRW 53,600.00 | KRW 54,000.00 | 70,174 |
| 2026-04-20 | KRW 54,900.00 | KRW 55,000.00 | KRW 54,100.00 | KRW 54,400.00 | 83,949 |
| 2026-04-17 | KRW 54,700.00 | KRW 54,900.00 | KRW 54,000.00 | KRW 54,400.00 | 115,457 |
| 2026-04-16 | KRW 54,500.00 | KRW 54,800.00 | KRW 54,000.00 | KRW 54,700.00 | 100,961 |
| 2026-04-15 | KRW 54,900.00 | KRW 54,900.00 | KRW 53,500.00 | KRW 54,300.00 | 118,435 |
| 2026-04-14 | KRW 53,200.00 | KRW 54,400.00 | KRW 53,200.00 | KRW 54,300.00 | 110,199 |
| 2026-04-13 | KRW 54,300.00 | KRW 54,400.00 | KRW 52,600.00 | KRW 53,100.00 | 103,245 |
| 2026-04-10 | KRW 54,300.00 | KRW 55,100.00 | KRW 54,200.00 | KRW 55,000.00 | 75,325 |
| 2026-04-09 | KRW 53,500.00 | KRW 54,200.00 | KRW 53,200.00 | KRW 54,200.00 | 116,581 |
| 2026-04-08 | KRW 54,400.00 | KRW 55,000.00 | KRW 53,200.00 | KRW 53,600.00 | 122,342 |
| 2026-04-07 | KRW 52,500.00 | KRW 53,700.00 | KRW 52,500.00 | KRW 53,000.00 | 67,802 |
| 2026-04-06 | KRW 52,300.00 | KRW 53,400.00 | KRW 52,200.00 | KRW 52,900.00 | 83,964 |
| 2026-04-03 | KRW 51,700.00 | KRW 53,000.00 | KRW 51,600.00 | KRW 52,100.00 | 87,331 |
| 2026-04-02 | KRW 53,300.00 | KRW 53,800.00 | KRW 51,000.00 | KRW 51,600.00 | 139,001 |
| 2026-04-01 | KRW 54,300.00 | KRW 54,400.00 | KRW 52,800.00 | KRW 53,200.00 | 154,641 |
| 2026-03-31 | KRW 53,100.00 | KRW 53,500.00 | KRW 52,100.00 | KRW 53,100.00 | 141,713 |
| 2026-03-30 | KRW 53,900.00 | KRW 54,000.00 | KRW 51,700.00 | KRW 53,800.00 | 106,863 |
| 2026-03-27 | KRW 53,900.00 | KRW 55,100.00 | KRW 53,300.00 | KRW 55,000.00 | 125,189 |
| 2026-03-26 | KRW 56,300.00 | KRW 56,300.00 | KRW 54,200.00 | KRW 54,500.00 | 129,993 |
| 2026-03-25 | KRW 57,400.00 | KRW 57,400.00 | KRW 55,800.00 | KRW 56,400.00 | 198,526 |
| 2026-03-24 | KRW 60,300.00 | KRW 60,400.00 | KRW 57,800.00 | KRW 59,200.00 | 150,884 |
| 2026-03-23 | KRW 59,700.00 | KRW 59,900.00 | KRW 58,500.00 | KRW 59,000.00 | 149,796 |
| 2026-03-20 | KRW 60,300.00 | KRW 60,600.00 | KRW 59,600.00 | KRW 59,700.00 | 103,263 |
| 2026-03-19 | KRW 59,500.00 | KRW 60,800.00 | KRW 59,200.00 | KRW 59,800.00 | 84,823 |
| 2026-03-18 | KRW 59,100.00 | KRW 60,200.00 | KRW 58,600.00 | KRW 60,100.00 | 143,714 |
| 2026-03-17 | KRW 58,500.00 | KRW 59,100.00 | KRW 58,200.00 | KRW 58,600.00 | 86,227 |
| 2026-03-16 | KRW 58,700.00 | KRW 59,300.00 | KRW 58,200.00 | KRW 58,200.00 | 73,666 |
| 2026-03-13 | KRW 59,200.00 | KRW 59,800.00 | KRW 58,500.00 | KRW 59,100.00 | 104,315 |
| 2026-03-12 | KRW 59,900.00 | KRW 60,700.00 | KRW 59,200.00 | KRW 60,700.00 | 111,832 |
| 2026-03-11 | KRW 60,000.00 | KRW 60,800.00 | KRW 59,500.00 | KRW 59,500.00 | 72,228 |
| 2026-03-10 | KRW 60,700.00 | KRW 60,700.00 | KRW 58,500.00 | KRW 58,800.00 | 102,855 |
| 2026-03-09 | KRW 57,200.00 | KRW 58,200.00 | KRW 56,100.00 | KRW 58,200.00 | 98,058 |
| 2026-03-06 | KRW 58,500.00 | KRW 59,600.00 | KRW 58,500.00 | KRW 59,300.00 | 71,625 |
| 2026-03-05 | KRW 60,000.00 | KRW 60,900.00 | KRW 59,000.00 | KRW 59,500.00 | 126,319 |
| 2026-03-04 | KRW 62,500.00 | KRW 62,500.00 | KRW 56,300.00 | KRW 57,300.00 | 203,957 |
| 2026-03-03 | KRW 63,600.00 | KRW 63,800.00 | KRW 60,400.00 | KRW 61,900.00 | 103,556 |
| 2026-02-27 | KRW 63,600.00 | KRW 63,900.00 | KRW 62,000.00 | KRW 63,000.00 | 89,200 |
| 2026-02-26 | KRW 63,000.00 | KRW 63,700.00 | KRW 61,800.00 | KRW 63,100.00 | 108,237 |
| 2026-02-25 | KRW 64,000.00 | KRW 64,500.00 | KRW 62,500.00 | KRW 63,400.00 | 125,445 |
| 2026-02-24 | KRW 66,900.00 | KRW 67,500.00 | KRW 62,700.00 | KRW 64,000.00 | 143,833 |
| 2026-02-23 | KRW 67,500.00 | KRW 69,200.00 | KRW 65,800.00 | KRW 66,300.00 | 148,920 |
| 2026-02-20 | KRW 63,800.00 | KRW 67,900.00 | KRW 63,800.00 | KRW 67,400.00 | 153,601 |
| 2026-02-19 | KRW 63,700.00 | KRW 64,200.00 | KRW 62,000.00 | KRW 63,800.00 | 139,532 |
| 2026-02-13 | KRW 62,000.00 | KRW 63,300.00 | KRW 60,700.00 | KRW 62,300.00 | 126,664 |
| 2026-02-12 | KRW 61,100.00 | KRW 62,400.00 | KRW 61,000.00 | KRW 61,500.00 | 227,277 |
| 2026-02-11 | KRW 60,900.00 | KRW 61,700.00 | KRW 60,000.00 | KRW 60,900.00 | 123,952 |
| 2026-02-10 | KRW 59,400.00 | KRW 60,900.00 | KRW 58,700.00 | KRW 60,600.00 | 134,288 |
| 2026-02-09 | KRW 59,500.00 | KRW 60,200.00 | KRW 58,700.00 | KRW 59,300.00 | 81,744 |
| 2026-02-06 | KRW 57,800.00 | KRW 58,900.00 | KRW 56,300.00 | KRW 58,900.00 | 99,105 |
| 2026-02-05 | KRW 56,900.00 | KRW 58,500.00 | KRW 56,800.00 | KRW 58,200.00 | 105,193 |
| 2026-02-04 | KRW 57,000.00 | KRW 57,900.00 | KRW 56,200.00 | KRW 57,200.00 | 87,294 |
| 2026-02-03 | KRW 56,400.00 | KRW 56,900.00 | KRW 55,300.00 | KRW 56,500.00 | 66,616 |
| 2026-02-02 | KRW 56,800.00 | KRW 57,300.00 | KRW 54,500.00 | KRW 54,900.00 | 87,820 |
| 2026-01-30 | KRW 56,500.00 | KRW 57,200.00 | KRW 55,900.00 | KRW 56,800.00 | 101,932 |
| 2026-01-29 | KRW 55,700.00 | KRW 57,900.00 | KRW 55,400.00 | KRW 57,200.00 | 120,656 |
| 2026-01-28 | KRW 56,700.00 | KRW 57,700.00 | KRW 56,400.00 | KRW 56,400.00 | 105,100 |
| 2026-01-27 | KRW 55,300.00 | KRW 56,500.00 | KRW 54,800.00 | KRW 56,100.00 | 55,115 |
| 2026-01-26 | KRW 54,800.00 | KRW 55,700.00 | KRW 54,600.00 | KRW 54,800.00 | 89,410 |
| 2026-01-23 | KRW 53,800.00 | KRW 55,300.00 | KRW 53,800.00 | KRW 55,200.00 | 82,148 |
| 2026-01-22 | KRW 53,100.00 | KRW 54,100.00 | KRW 53,000.00 | KRW 53,600.00 | 57,995 |
| 2026-01-21 | KRW 53,900.00 | KRW 54,200.00 | KRW 53,200.00 | KRW 53,600.00 | 85,761 |
| 2026-01-20 | KRW 53,000.00 | KRW 53,800.00 | KRW 53,000.00 | KRW 53,600.00 | 76,945 |
| 2026-01-19 | KRW 52,500.00 | KRW 53,300.00 | KRW 52,200.00 | KRW 52,900.00 | 64,894 |
| 2026-01-16 | KRW 52,500.00 | KRW 53,200.00 | KRW 52,200.00 | KRW 52,800.00 | 61,906 |
| 2026-01-15 | KRW 52,300.00 | KRW 52,800.00 | KRW 51,900.00 | KRW 52,400.00 | 90,821 |
| 2026-01-14 | KRW 52,900.00 | KRW 52,900.00 | KRW 52,000.00 | KRW 52,300.00 | 54,019 |
| 2026-01-13 | KRW 52,200.00 | KRW 52,800.00 | KRW 51,900.00 | KRW 52,300.00 | 94,951 |
| 2026-01-12 | KRW 52,200.00 | KRW 52,200.00 | KRW 51,100.00 | KRW 51,700.00 | 87,303 |
| 2026-01-09 | KRW 52,700.00 | KRW 52,700.00 | KRW 51,800.00 | KRW 52,300.00 | 42,345 |
| 2026-01-08 | KRW 52,500.00 | KRW 53,100.00 | KRW 51,800.00 | KRW 52,200.00 | 88,237 |
| 2026-01-07 | KRW 53,300.00 | KRW 54,100.00 | KRW 52,600.00 | KRW 52,900.00 | 80,015 |
| 2026-01-06 | KRW 54,200.00 | KRW 54,400.00 | KRW 53,900.00 | KRW 54,000.00 | 44,633 |
| 2026-01-05 | KRW 54,800.00 | KRW 55,000.00 | KRW 53,500.00 | KRW 53,900.00 | 52,528 |
| 2026-01-02 | KRW 56,100.00 | KRW 56,300.00 | KRW 54,200.00 | KRW 54,300.00 | 61,165 |
| 2025-12-30 | KRW 55,800.00 | KRW 56,400.00 | KRW 55,500.00 | KRW 55,900.00 | 55,931 |
| 2025-12-29 | KRW 55,300.00 | KRW 56,400.00 | KRW 54,800.00 | KRW 56,200.00 | 48,630 |
| 2025-12-26 | KRW 55,800.00 | KRW 57,000.00 | KRW 55,800.00 | KRW 56,000.00 | 58,454 |
| 2025-12-24 | KRW 56,100.00 | KRW 56,700.00 | KRW 55,800.00 | KRW 56,400.00 | 34,930 |
| 2025-12-23 | KRW 55,800.00 | KRW 56,300.00 | KRW 55,500.00 | KRW 56,100.00 | 29,390 |
| 2025-12-22 | KRW 55,800.00 | KRW 56,400.00 | KRW 54,900.00 | KRW 55,700.00 | 44,019 |
| 2025-12-19 | KRW 55,200.00 | KRW 55,800.00 | KRW 54,600.00 | KRW 54,600.00 | 136,620 |
| 2025-12-18 | KRW 55,200.00 | KRW 55,800.00 | KRW 54,700.00 | KRW 54,800.00 | 51,673 |
| 2025-12-17 | KRW 56,500.00 | KRW 56,500.00 | KRW 55,000.00 | KRW 55,400.00 | 51,775 |
| 2025-12-16 | KRW 55,000.00 | KRW 56,700.00 | KRW 54,400.00 | KRW 56,000.00 | 91,187 |
| 2025-12-15 | KRW 56,700.00 | KRW 56,700.00 | KRW 54,800.00 | KRW 54,800.00 | 77,540 |
| 2025-12-12 | KRW 55,500.00 | KRW 59,500.00 | KRW 55,300.00 | KRW 57,300.00 | 396,013 |
| 2025-12-11 | KRW 53,800.00 | KRW 56,300.00 | KRW 53,300.00 | KRW 55,500.00 | 327,377 |
| 2025-12-10 | KRW 53,600.00 | KRW 53,800.00 | KRW 53,000.00 | KRW 53,300.00 | 34,263 |
| 2025-12-09 | KRW 54,100.00 | KRW 54,100.00 | KRW 52,900.00 | KRW 53,500.00 | 47,293 |
| 2025-12-08 | KRW 54,000.00 | KRW 54,500.00 | KRW 53,500.00 | KRW 54,000.00 | 33,696 |
| 2025-12-05 | KRW 53,600.00 | KRW 54,400.00 | KRW 53,500.00 | KRW 54,200.00 | 55,822 |
| 2025-12-04 | KRW 54,000.00 | KRW 54,600.00 | KRW 52,900.00 | KRW 54,100.00 | 68,310 |
| 2025-12-03 | KRW 54,800.00 | KRW 55,400.00 | KRW 54,200.00 | KRW 54,400.00 | 55,426 |
| 2025-12-02 | KRW 55,100.00 | KRW 55,500.00 | KRW 54,600.00 | KRW 55,100.00 | 40,916 |
| 2025-12-01 | KRW 55,400.00 | KRW 55,600.00 | KRW 54,200.00 | KRW 54,700.00 | 37,499 |
| 2025-11-28 | KRW 55,000.00 | KRW 55,100.00 | KRW 54,300.00 | KRW 54,900.00 | 43,308 |
| 2025-11-27 | KRW 54,500.00 | KRW 55,700.00 | KRW 54,400.00 | KRW 54,700.00 | 41,823 |
| 2025-11-26 | KRW 54,900.00 | KRW 55,300.00 | KRW 54,300.00 | KRW 54,900.00 | 70,450 |
| 2025-11-25 | KRW 53,300.00 | KRW 54,700.00 | KRW 53,300.00 | KRW 54,000.00 | 81,468 |
| 2025-11-24 | KRW 54,100.00 | KRW 54,400.00 | KRW 53,400.00 | KRW 53,500.00 | 60,055 |
| 2025-11-21 | KRW 53,100.00 | KRW 54,200.00 | KRW 52,900.00 | KRW 53,600.00 | 72,781 |
| 2025-11-20 | KRW 54,000.00 | KRW 54,500.00 | KRW 52,800.00 | KRW 53,000.00 | 76,111 |
| 2025-11-19 | KRW 53,900.00 | KRW 54,800.00 | KRW 53,200.00 | KRW 53,900.00 | 117,952 |
| 2025-11-18 | KRW 53,100.00 | KRW 53,700.00 | KRW 52,800.00 | KRW 53,000.00 | 78,233 |
| 2025-11-17 | KRW 52,600.00 | KRW 54,100.00 | KRW 52,200.00 | KRW 53,600.00 | 91,097 |
| 2025-11-14 | KRW 53,100.00 | KRW 53,700.00 | KRW 52,400.00 | KRW 52,900.00 | 71,075 |
| 2025-11-13 | KRW 52,700.00 | KRW 53,800.00 | KRW 52,500.00 | KRW 53,100.00 | 95,378 |
| 2025-11-12 | KRW 51,600.00 | KRW 52,900.00 | KRW 51,600.00 | KRW 52,800.00 | 61,631 |
| 2025-11-11 | KRW 51,600.00 | KRW 52,900.00 | KRW 51,400.00 | KRW 51,800.00 | 77,907 |
| 2025-11-10 | KRW 52,000.00 | KRW 52,700.00 | KRW 51,400.00 | KRW 52,000.00 | 78,220 |
| 2025-11-07 | KRW 51,500.00 | KRW 52,100.00 | KRW 50,500.00 | KRW 51,100.00 | 63,821 |
| 2025-11-06 | KRW 50,000.00 | KRW 51,300.00 | KRW 49,700.00 | KRW 51,000.00 | 114,905 |
| 2025-11-05 | KRW 49,950.00 | KRW 50,000.00 | KRW 49,000.00 | KRW 49,650.00 | 69,661 |
| 2025-11-04 | KRW 49,400.00 | KRW 49,850.00 | KRW 49,100.00 | KRW 49,500.00 | 70,291 |
| 2025-11-03 | KRW 49,950.00 | KRW 49,950.00 | KRW 49,400.00 | KRW 49,600.00 | 49,599 |
| 2025-10-31 | KRW 49,700.00 | KRW 50,200.00 | KRW 49,450.00 | KRW 49,550.00 | 59,239 |
| 2025-10-30 | KRW 49,600.00 | KRW 50,400.00 | KRW 49,500.00 | KRW 49,650.00 | 80,469 |
| 2025-10-29 | KRW 50,700.00 | KRW 50,700.00 | KRW 49,500.00 | KRW 50,100.00 | 66,092 |
| 2025-10-28 | KRW 50,100.00 | KRW 50,400.00 | KRW 49,800.00 | KRW 50,200.00 | 57,622 |
| 2025-10-27 | KRW 49,350.00 | KRW 50,500.00 | KRW 49,350.00 | KRW 50,300.00 | 74,648 |
| 2025-10-24 | KRW 49,600.00 | KRW 49,900.00 | KRW 49,300.00 | KRW 49,400.00 | 74,083 |
| 2025-10-23 | KRW 49,450.00 | KRW 50,200.00 | KRW 49,200.00 | KRW 49,400.00 | 56,160 |
| 2025-10-22 | KRW 49,500.00 | KRW 50,000.00 | KRW 49,150.00 | KRW 50,000.00 | 45,748 |
| 2025-10-21 | KRW 49,800.00 | KRW 50,400.00 | KRW 49,600.00 | KRW 49,700.00 | 55,090 |
| 2025-10-20 | KRW 49,300.00 | KRW 49,975.00 | KRW 49,000.00 | KRW 49,800.00 | 79,488 |
| 2025-10-17 | KRW 49,400.00 | KRW 49,750.00 | KRW 48,950.00 | KRW 49,450.00 | 68,059 |
| 2025-10-16 | KRW 49,200.00 | KRW 49,950.00 | KRW 49,200.00 | KRW 49,650.00 | 59,465 |
| 2025-10-15 | KRW 49,000.00 | KRW 49,550.00 | KRW 49,000.00 | KRW 49,300.00 | 50,598 |
| 2025-10-14 | KRW 49,000.00 | KRW 49,550.00 | KRW 48,850.00 | KRW 49,050.00 | 57,226 |
| 2025-10-13 | KRW 49,900.00 | KRW 49,900.00 | KRW 48,950.00 | KRW 49,400.00 | 50,096 |
| 2025-10-10 | KRW 50,100.00 | KRW 50,500.00 | KRW 49,500.00 | KRW 49,550.00 | 123,916 |