Kakao Corp. (035720) Price History
Daily open, high, low, close and volume for Kakao Corp. (035720) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 32,900.00 | KRW 32,900.00 | KRW 32,200.00 | KRW 32,300.00 | 1,712,465 |
| 2026-10-07 | KRW 33,550.00 | KRW 33,750.00 | KRW 33,000.00 | KRW 33,050.00 | 1,223,719 |
| 2026-10-06 | KRW 33,700.00 | KRW 33,750.00 | KRW 33,300.00 | KRW 33,500.00 | 1,187,823 |
| 2026-10-02 | KRW 33,550.00 | KRW 33,600.00 | KRW 33,050.00 | KRW 33,450.00 | 1,164,476 |
| 2026-10-01 | KRW 33,600.00 | KRW 33,750.00 | KRW 33,200.00 | KRW 33,550.00 | 736,254 |
| 2026-09-30 | KRW 33,850.00 | KRW 34,100.00 | KRW 33,450.00 | KRW 33,550.00 | 876,054 |
| 2026-09-29 | KRW 34,100.00 | KRW 34,150.00 | KRW 33,400.00 | KRW 33,700.00 | 1,151,814 |
| 2026-09-28 | KRW 33,550.00 | KRW 34,500.00 | KRW 33,500.00 | KRW 34,150.00 | 1,034,523 |
| 2026-09-23 | KRW 34,200.00 | KRW 34,600.00 | KRW 33,400.00 | KRW 33,450.00 | 1,380,964 |
| 2026-09-22 | KRW 33,500.00 | KRW 34,600.00 | KRW 33,400.00 | KRW 34,150.00 | 1,587,572 |
| 2026-09-21 | KRW 33,600.00 | KRW 33,600.00 | KRW 33,000.00 | KRW 33,200.00 | 1,145,771 |
| 2026-09-18 | KRW 34,000.00 | KRW 34,150.00 | KRW 33,300.00 | KRW 33,550.00 | 1,500,065 |
| 2026-09-17 | KRW 33,650.00 | KRW 34,000.00 | KRW 33,450.00 | KRW 33,500.00 | 1,283,101 |
| 2026-09-16 | KRW 34,200.00 | KRW 34,350.00 | KRW 33,350.00 | KRW 33,500.00 | 1,615,415 |
| 2026-09-15 | KRW 34,150.00 | KRW 34,850.00 | KRW 34,150.00 | KRW 34,500.00 | 686,046 |
| 2026-09-14 | KRW 34,000.00 | KRW 34,950.00 | KRW 33,850.00 | KRW 34,650.00 | 937,161 |
| 2026-09-11 | KRW 34,200.00 | KRW 34,850.00 | KRW 33,800.00 | KRW 34,500.00 | 1,185,883 |
| 2026-09-10 | KRW 34,750.00 | KRW 35,100.00 | KRW 34,500.00 | KRW 34,900.00 | 1,752,207 |
| 2026-09-09 | KRW 35,400.00 | KRW 35,600.00 | KRW 34,950.00 | KRW 35,050.00 | 1,299,529 |
| 2026-09-08 | KRW 36,900.00 | KRW 36,900.00 | KRW 35,400.00 | KRW 35,400.00 | 1,587,142 |
| 2026-09-07 | KRW 36,550.00 | KRW 36,700.00 | KRW 35,850.00 | KRW 36,550.00 | 1,295,033 |
| 2026-09-04 | KRW 35,700.00 | KRW 36,300.00 | KRW 35,600.00 | KRW 36,200.00 | 1,535,335 |
| 2026-09-03 | KRW 35,350.00 | KRW 36,150.00 | KRW 34,650.00 | KRW 35,350.00 | 4,093,076 |
| 2026-09-02 | KRW 35,800.00 | KRW 36,450.00 | KRW 35,100.00 | KRW 35,100.00 | 1,501,779 |
| 2026-09-01 | KRW 36,200.00 | KRW 37,100.00 | KRW 36,200.00 | KRW 36,500.00 | 1,086,928 |
| 2026-08-31 | KRW 36,350.00 | KRW 36,750.00 | KRW 35,550.00 | KRW 36,550.00 | 1,428,200 |
| 2026-08-28 | KRW 35,850.00 | KRW 36,850.00 | KRW 35,750.00 | KRW 36,850.00 | 1,489,779 |
| 2026-08-27 | KRW 36,700.00 | KRW 37,250.00 | KRW 35,850.00 | KRW 36,000.00 | 1,259,525 |
| 2026-08-26 | KRW 36,100.00 | KRW 36,650.00 | KRW 35,650.00 | KRW 36,350.00 | 1,483,801 |
| 2026-08-25 | KRW 35,750.00 | KRW 36,250.00 | KRW 34,200.00 | KRW 36,050.00 | 1,763,875 |
| 2026-08-24 | KRW 35,000.00 | KRW 36,500.00 | KRW 34,950.00 | KRW 35,800.00 | 3,756,429 |
| 2026-08-21 | KRW 38,150.00 | KRW 38,750.00 | KRW 33,600.00 | KRW 35,800.00 | 10,109,356 |
| 2026-08-20 | KRW 37,450.00 | KRW 39,400.00 | KRW 37,450.00 | KRW 38,700.00 | 2,130,101 |
| 2026-08-19 | KRW 37,150.00 | KRW 37,750.00 | KRW 36,450.00 | KRW 37,400.00 | 1,405,409 |
| 2026-08-18 | KRW 39,650.00 | KRW 39,850.00 | KRW 37,650.00 | KRW 38,250.00 | 2,398,728 |
| 2026-08-14 | KRW 40,100.00 | KRW 41,400.00 | KRW 39,500.00 | KRW 40,000.00 | 2,102,824 |
| 2026-08-13 | KRW 39,800.00 | KRW 40,400.00 | KRW 39,150.00 | KRW 40,100.00 | 2,630,545 |
| 2026-08-12 | KRW 40,700.00 | KRW 41,450.00 | KRW 39,500.00 | KRW 39,550.00 | 2,365,015 |
| 2026-08-11 | KRW 39,450.00 | KRW 41,000.00 | KRW 39,200.00 | KRW 40,700.00 | 2,642,980 |
| 2026-08-10 | KRW 39,850.00 | KRW 39,850.00 | KRW 38,500.00 | KRW 39,550.00 | 1,963,362 |
| 2026-08-07 | KRW 38,300.00 | KRW 40,600.00 | KRW 37,800.00 | KRW 39,900.00 | 3,984,335 |
| 2026-08-06 | KRW 38,350.00 | KRW 38,400.00 | KRW 36,750.00 | KRW 38,300.00 | 2,375,197 |
| 2026-08-05 | KRW 38,100.00 | KRW 39,350.00 | KRW 38,000.00 | KRW 38,150.00 | 2,573,345 |
| 2026-08-04 | KRW 37,600.00 | KRW 38,000.00 | KRW 36,700.00 | KRW 37,900.00 | 2,281,800 |
| 2026-08-03 | KRW 36,650.00 | KRW 37,500.00 | KRW 35,900.00 | KRW 37,200.00 | 1,702,786 |
| 2026-07-31 | KRW 37,050.00 | KRW 37,600.00 | KRW 35,750.00 | KRW 37,400.00 | 3,029,760 |
| 2026-07-30 | KRW 35,000.00 | KRW 37,050.00 | KRW 34,750.00 | KRW 36,150.00 | 2,599,309 |
| 2026-07-29 | KRW 36,200.00 | KRW 37,900.00 | KRW 34,650.00 | KRW 35,300.00 | 4,912,823 |
| 2026-07-28 | KRW 36,400.00 | KRW 37,100.00 | KRW 35,250.00 | KRW 35,650.00 | 2,003,037 |
| 2026-07-27 | KRW 36,950.00 | KRW 37,500.00 | KRW 35,850.00 | KRW 37,050.00 | 1,800,149 |
| 2026-07-24 | KRW 36,450.00 | KRW 36,800.00 | KRW 35,500.00 | KRW 36,200.00 | 1,679,130 |
| 2026-07-23 | KRW 36,100.00 | KRW 37,175.00 | KRW 35,550.00 | KRW 37,150.00 | 2,251,715 |
| 2026-07-22 | KRW 35,750.00 | KRW 36,650.00 | KRW 35,400.00 | KRW 35,500.00 | 1,749,428 |
| 2026-07-21 | KRW 34,900.00 | KRW 35,900.00 | KRW 34,250.00 | KRW 35,300.00 | 1,324,450 |
| 2026-07-20 | KRW 35,600.00 | KRW 36,200.00 | KRW 34,350.00 | KRW 35,050.00 | 1,867,585 |
| 2026-07-16 | KRW 34,700.00 | KRW 36,450.00 | KRW 34,150.00 | KRW 35,900.00 | 2,680,070 |
| 2026-07-15 | KRW 34,600.00 | KRW 35,950.00 | KRW 34,550.00 | KRW 34,900.00 | 1,890,167 |
| 2026-07-14 | KRW 35,050.00 | KRW 35,050.00 | KRW 33,700.00 | KRW 33,850.00 | 2,147,915 |
| 2026-07-13 | KRW 35,400.00 | KRW 36,100.00 | KRW 34,450.00 | KRW 34,750.00 | 1,677,515 |
| 2026-07-10 | KRW 34,150.00 | KRW 36,350.00 | KRW 34,150.00 | KRW 35,350.00 | 2,167,200 |
| 2026-07-09 | KRW 34,700.00 | KRW 35,100.00 | KRW 33,400.00 | KRW 33,650.00 | 1,897,906 |
| 2026-07-08 | KRW 35,450.00 | KRW 35,950.00 | KRW 33,400.00 | KRW 34,650.00 | 2,205,415 |
| 2026-07-07 | KRW 35,600.00 | KRW 35,950.00 | KRW 34,400.00 | KRW 35,400.00 | 1,704,255 |
| 2026-07-06 | KRW 35,500.00 | KRW 36,300.00 | KRW 34,850.00 | KRW 35,600.00 | 1,289,188 |
| 2026-07-03 | KRW 35,950.00 | KRW 36,250.00 | KRW 33,850.00 | KRW 35,500.00 | 1,867,705 |
| 2026-07-02 | KRW 34,800.00 | KRW 36,350.00 | KRW 33,800.00 | KRW 35,250.00 | 2,227,923 |
| 2026-07-01 | KRW 35,350.00 | KRW 36,100.00 | KRW 34,400.00 | KRW 34,800.00 | 1,541,412 |
| 2026-06-30 | KRW 35,800.00 | KRW 35,900.00 | KRW 34,550.00 | KRW 34,550.00 | 1,238,767 |
| 2026-06-29 | KRW 33,050.00 | KRW 36,300.00 | KRW 32,600.00 | KRW 35,850.00 | 1,802,862 |
| 2026-06-26 | KRW 34,550.00 | KRW 34,600.00 | KRW 32,250.00 | KRW 33,150.00 | 1,776,988 |
| 2026-06-25 | KRW 34,450.00 | KRW 35,800.00 | KRW 34,200.00 | KRW 34,250.00 | 1,678,291 |
| 2026-06-24 | KRW 34,100.00 | KRW 34,600.00 | KRW 33,500.00 | KRW 34,000.00 | 1,655,613 |
| 2026-06-23 | KRW 36,550.00 | KRW 37,100.00 | KRW 34,250.00 | KRW 34,250.00 | 1,929,040 |
| 2026-06-22 | KRW 38,250.00 | KRW 38,500.00 | KRW 36,800.00 | KRW 36,800.00 | 1,352,403 |
| 2026-06-19 | KRW 39,300.00 | KRW 39,700.00 | KRW 37,500.00 | KRW 37,750.00 | 2,414,692 |
| 2026-06-18 | KRW 40,200.00 | KRW 40,200.00 | KRW 39,250.00 | KRW 39,300.00 | 1,196,377 |
| 2026-06-17 | KRW 40,500.00 | KRW 41,250.00 | KRW 39,600.00 | KRW 40,550.00 | 1,138,416 |
| 2026-06-16 | KRW 41,100.00 | KRW 41,400.00 | KRW 40,450.00 | KRW 40,450.00 | 1,427,296 |
| 2026-06-15 | KRW 41,600.00 | KRW 41,700.00 | KRW 40,550.00 | KRW 40,750.00 | 1,908,601 |
| 2026-06-12 | KRW 41,350.00 | KRW 43,000.00 | KRW 40,300.00 | KRW 41,500.00 | 4,079,208 |
| 2026-06-11 | KRW 37,150.00 | KRW 39,700.00 | KRW 36,500.00 | KRW 39,300.00 | 2,013,343 |
| 2026-06-10 | KRW 38,700.00 | KRW 39,100.00 | KRW 37,400.00 | KRW 38,150.00 | 202 |
| 2026-06-09 | KRW 38,850.00 | KRW 40,100.00 | KRW 38,700.00 | KRW 39,500.00 | 2,013,579 |
| 2026-06-08 | KRW 37,850.00 | KRW 39,800.00 | KRW 37,750.00 | KRW 38,600.00 | 2,625,755 |
| 2026-06-05 | KRW 41,250.00 | KRW 41,500.00 | KRW 39,800.00 | KRW 40,250.00 | 1,968,515 |
| 2026-06-04 | KRW 41,850.00 | KRW 42,750.00 | KRW 41,350.00 | KRW 42,000.00 | 2,029,148 |
| 2026-06-02 | KRW 43,300.00 | KRW 43,300.00 | KRW 41,100.00 | KRW 42,550.00 | 3,434,966 |
| 2026-06-01 | KRW 43,000.00 | KRW 48,500.00 | KRW 41,300.00 | KRW 42,700.00 | 11,795,777 |
| 2026-05-29 | KRW 40,450.00 | KRW 44,000.00 | KRW 40,450.00 | KRW 41,950.00 | 7,448,112 |
| 2026-05-28 | KRW 40,300.00 | KRW 41,300.00 | KRW 38,500.00 | KRW 40,100.00 | 2,571,868 |
| 2026-05-27 | KRW 41,000.00 | KRW 41,350.00 | KRW 40,150.00 | KRW 40,500.00 | 1,652,378 |
| 2026-05-26 | KRW 42,300.00 | KRW 42,350.00 | KRW 40,950.00 | KRW 41,450.00 | 1,507,976 |
| 2026-05-22 | KRW 42,000.00 | KRW 42,600.00 | KRW 41,450.00 | KRW 41,850.00 | 1,413,790 |
| 2026-05-21 | KRW 40,550.00 | KRW 42,100.00 | KRW 40,500.00 | KRW 41,800.00 | 1,732,522 |
| 2026-05-20 | KRW 41,850.00 | KRW 42,400.00 | KRW 39,800.00 | KRW 40,150.00 | 2,019,858 |
| 2026-05-19 | KRW 42,350.00 | KRW 43,350.00 | KRW 40,950.00 | KRW 41,600.00 | 1,545,131 |
| 2026-05-18 | KRW 43,750.00 | KRW 43,750.00 | KRW 41,600.00 | KRW 42,450.00 | 1,876,958 |
| 2026-05-15 | KRW 46,400.00 | KRW 46,400.00 | KRW 43,300.00 | KRW 44,000.00 | 2,235,112 |
| 2026-05-14 | KRW 43,000.00 | KRW 45,950.00 | KRW 43,000.00 | KRW 45,950.00 | 3,640,858 |
| 2026-05-13 | KRW 43,950.00 | KRW 44,500.00 | KRW 42,300.00 | KRW 42,950.00 | 2,337,765 |
| 2026-05-12 | KRW 45,000.00 | KRW 45,100.00 | KRW 42,650.00 | KRW 43,550.00 | 2,900,712 |
| 2026-05-11 | KRW 46,350.00 | KRW 46,400.00 | KRW 44,600.00 | KRW 44,700.00 | 2,628,330 |
| 2026-05-08 | KRW 45,950.00 | KRW 47,400.00 | KRW 45,600.00 | KRW 46,000.00 | 3,381,737 |
| 2026-05-07 | KRW 47,250.00 | KRW 47,500.00 | KRW 45,000.00 | KRW 45,250.00 | 3,342,858 |
| 2026-05-06 | KRW 47,100.00 | KRW 47,900.00 | KRW 46,200.00 | KRW 46,300.00 | 2,392,733 |
| 2026-05-04 | KRW 47,700.00 | KRW 47,850.00 | KRW 46,900.00 | KRW 47,100.00 | 1,520,475 |
| 2026-04-30 | KRW 48,500.00 | KRW 48,550.00 | KRW 47,050.00 | KRW 47,300.00 | 1,484,406 |
| 2026-04-29 | KRW 48,850.00 | KRW 49,000.00 | KRW 48,000.00 | KRW 48,400.00 | 1,123,582 |
| 2026-04-28 | KRW 48,500.00 | KRW 49,350.00 | KRW 48,350.00 | KRW 48,850.00 | 1,274,968 |
| 2026-04-27 | KRW 48,250.00 | KRW 49,150.00 | KRW 48,250.00 | KRW 48,450.00 | 1,436,742 |
| 2026-04-24 | KRW 48,150.00 | KRW 48,200.00 | KRW 47,700.00 | KRW 48,050.00 | 1,064,052 |
| 2026-04-23 | KRW 49,400.00 | KRW 49,600.00 | KRW 47,800.00 | KRW 48,400.00 | 1,658,254 |
| 2026-04-22 | KRW 48,750.00 | KRW 48,900.00 | KRW 48,100.00 | KRW 48,450.00 | 1,143,499 |
| 2026-04-21 | KRW 49,150.00 | KRW 49,250.00 | KRW 48,500.00 | KRW 48,950.00 | 1,316,511 |
| 2026-04-20 | KRW 49,850.00 | KRW 49,850.00 | KRW 48,850.00 | KRW 48,850.00 | 1,125,279 |
| 2026-04-17 | KRW 50,700.00 | KRW 50,700.00 | KRW 49,700.00 | KRW 50,000.00 | 890,443 |
| 2026-04-16 | KRW 50,600.00 | KRW 51,200.00 | KRW 50,200.00 | KRW 50,600.00 | 1,290,032 |
| 2026-04-15 | KRW 49,100.00 | KRW 50,300.00 | KRW 48,850.00 | KRW 49,600.00 | 1,413,990 |
| 2026-04-14 | KRW 48,050.00 | KRW 48,900.00 | KRW 47,950.00 | KRW 48,100.00 | 1,049,751 |
| 2026-04-13 | KRW 46,550.00 | KRW 47,400.00 | KRW 46,300.00 | KRW 47,000.00 | 829,991 |
| 2026-04-10 | KRW 47,550.00 | KRW 47,900.00 | KRW 47,300.00 | KRW 47,700.00 | 691,399 |
| 2026-04-09 | KRW 47,900.00 | KRW 47,950.00 | KRW 47,000.00 | KRW 47,300.00 | 1,128,075 |
| 2026-04-08 | KRW 48,400.00 | KRW 48,600.00 | KRW 47,250.00 | KRW 47,850.00 | 1,615,185 |
| 2026-04-07 | KRW 45,050.00 | KRW 47,250.00 | KRW 45,050.00 | KRW 46,400.00 | 1,991,813 |
| 2026-04-06 | KRW 45,000.00 | KRW 45,450.00 | KRW 44,000.00 | KRW 44,850.00 | 1,223,887 |
| 2026-04-03 | KRW 46,300.00 | KRW 46,450.00 | KRW 45,050.00 | KRW 45,200.00 | 1,076,743 |
| 2026-04-02 | KRW 48,650.00 | KRW 48,900.00 | KRW 45,100.00 | KRW 45,400.00 | 1,527,044 |
| 2026-04-01 | KRW 47,200.00 | KRW 48,500.00 | KRW 46,600.00 | KRW 48,150.00 | 1,269,138 |
| 2026-03-31 | KRW 46,400.00 | KRW 46,800.00 | KRW 45,500.00 | KRW 45,800.00 | 1,706,215 |
| 2026-03-30 | KRW 46,850.00 | KRW 47,600.00 | KRW 46,450.00 | KRW 47,100.00 | 1,053,235 |
| 2026-03-27 | KRW 47,550.00 | KRW 48,800.00 | KRW 46,950.00 | KRW 48,650.00 | 1,271,649 |
| 2026-03-26 | KRW 49,400.00 | KRW 49,850.00 | KRW 48,450.00 | KRW 48,650.00 | 1,231,315 |
| 2026-03-25 | KRW 49,650.00 | KRW 50,300.00 | KRW 48,850.00 | KRW 49,050.00 | 1,232,140 |
| 2026-03-24 | KRW 48,300.00 | KRW 49,050.00 | KRW 47,000.00 | KRW 48,200.00 | 1,301,472 |
| 2026-03-23 | KRW 48,900.00 | KRW 48,950.00 | KRW 46,900.00 | KRW 46,900.00 | 2,105,077 |
| 2026-03-20 | KRW 50,100.00 | KRW 50,600.00 | KRW 49,900.00 | KRW 50,000.00 | 1,270,502 |
| 2026-03-19 | KRW 50,300.00 | KRW 50,400.00 | KRW 49,900.00 | KRW 50,000.00 | 1,164,390 |
| 2026-03-18 | KRW 52,000.00 | KRW 52,000.00 | KRW 50,900.00 | KRW 51,500.00 | 1,814,895 |
| 2026-03-17 | KRW 51,100.00 | KRW 52,000.00 | KRW 50,800.00 | KRW 51,300.00 | 1,021,895 |
| 2026-03-16 | KRW 50,900.00 | KRW 51,300.00 | KRW 50,000.00 | KRW 50,200.00 | 1,248,665 |
| 2026-03-13 | KRW 49,300.00 | KRW 50,900.00 | KRW 49,200.00 | KRW 50,600.00 | 1,196,401 |
| 2026-03-12 | KRW 50,900.00 | KRW 51,200.00 | KRW 50,100.00 | KRW 50,400.00 | 1,596,311 |
| 2026-03-11 | KRW 52,500.00 | KRW 53,200.00 | KRW 50,600.00 | KRW 50,900.00 | 1,975,641 |
| 2026-03-10 | KRW 51,800.00 | KRW 52,500.00 | KRW 50,900.00 | KRW 51,800.00 | 1,860,754 |
| 2026-03-09 | KRW 50,100.00 | KRW 50,500.00 | KRW 48,800.00 | KRW 50,400.00 | 2,045,023 |
| 2026-03-06 | KRW 50,500.00 | KRW 54,400.00 | KRW 50,500.00 | KRW 53,600.00 | 2,823,937 |
| 2026-03-05 | KRW 51,200.00 | KRW 52,400.00 | KRW 50,300.00 | KRW 51,200.00 | 3,724,178 |
| 2026-03-04 | KRW 53,200.00 | KRW 54,300.00 | KRW 47,050.00 | KRW 47,050.00 | 6,214,956 |
| 2026-03-03 | KRW 60,900.00 | KRW 61,400.00 | KRW 56,100.00 | KRW 56,200.00 | 6,691,339 |
| 2026-02-27 | KRW 61,300.00 | KRW 64,500.00 | KRW 60,500.00 | KRW 62,300.00 | 7,242,478 |
| 2026-02-26 | KRW 58,700.00 | KRW 62,300.00 | KRW 58,600.00 | KRW 61,400.00 | 9,617,787 |
| 2026-02-25 | KRW 58,000.00 | KRW 58,000.00 | KRW 57,200.00 | KRW 57,400.00 | 2,078,203 |
| 2026-02-24 | KRW 58,100.00 | KRW 58,400.00 | KRW 57,700.00 | KRW 57,900.00 | 1,803,888 |
| 2026-02-23 | KRW 58,600.00 | KRW 58,600.00 | KRW 57,800.00 | KRW 58,100.00 | 1,657,993 |
| 2026-02-20 | KRW 57,800.00 | KRW 58,900.00 | KRW 57,700.00 | KRW 57,900.00 | 1,950,669 |
| 2026-02-19 | KRW 58,200.00 | KRW 58,300.00 | KRW 57,400.00 | KRW 57,600.00 | 1,988,817 |
| 2026-02-13 | KRW 59,100.00 | KRW 59,300.00 | KRW 57,300.00 | KRW 57,400.00 | 3,156,946 |
| 2026-02-12 | KRW 61,900.00 | KRW 63,400.00 | KRW 58,800.00 | KRW 58,800.00 | 7,889,505 |
| 2026-02-11 | KRW 58,700.00 | KRW 59,100.00 | KRW 58,200.00 | KRW 58,900.00 | 1,673,583 |
| 2026-02-10 | KRW 58,000.00 | KRW 59,100.00 | KRW 57,700.00 | KRW 58,300.00 | 1,863,119 |
| 2026-02-09 | KRW 57,400.00 | KRW 58,400.00 | KRW 56,800.00 | KRW 57,500.00 | 1,879,959 |
| 2026-02-06 | KRW 57,500.00 | KRW 57,700.00 | KRW 55,500.00 | KRW 56,200.00 | 3,889,924 |
| 2026-02-05 | KRW 58,700.00 | KRW 59,900.00 | KRW 58,000.00 | KRW 58,200.00 | 2,892,778 |
| 2026-02-04 | KRW 58,700.00 | KRW 58,800.00 | KRW 58,000.00 | KRW 58,500.00 | 2,530,890 |
| 2026-02-03 | KRW 59,600.00 | KRW 59,700.00 | KRW 58,200.00 | KRW 59,200.00 | 1,997,907 |
| 2026-02-02 | KRW 60,500.00 | KRW 61,200.00 | KRW 58,000.00 | KRW 58,400.00 | 2,860,783 |
| 2026-01-30 | KRW 62,500.00 | KRW 63,200.00 | KRW 61,200.00 | KRW 61,400.00 | 3,375,524 |
| 2026-01-29 | KRW 61,400.00 | KRW 62,800.00 | KRW 60,600.00 | KRW 61,800.00 | 3,199,995 |
| 2026-01-28 | KRW 62,500.00 | KRW 63,000.00 | KRW 60,850.00 | KRW 61,800.00 | 3,496,009 |
| 2026-01-27 | KRW 61,400.00 | KRW 63,400.00 | KRW 61,200.00 | KRW 62,200.00 | 4,016,704 |
| 2026-01-26 | KRW 62,300.00 | KRW 62,400.00 | KRW 60,300.00 | KRW 61,800.00 | 4,143,093 |
| 2026-01-23 | KRW 58,500.00 | KRW 61,300.00 | KRW 58,300.00 | KRW 61,000.00 | 7,214,439 |
| 2026-01-22 | KRW 57,600.00 | KRW 58,700.00 | KRW 57,000.00 | KRW 58,400.00 | 2,364,798 |
| 2026-01-21 | KRW 57,900.00 | KRW 58,200.00 | KRW 56,900.00 | KRW 57,300.00 | 2,013,702 |
| 2026-01-20 | KRW 57,300.00 | KRW 59,200.00 | KRW 57,300.00 | KRW 59,000.00 | 2,772,592 |
| 2026-01-19 | KRW 57,500.00 | KRW 57,500.00 | KRW 56,500.00 | KRW 56,600.00 | 2,189,567 |
| 2026-01-16 | KRW 58,400.00 | KRW 58,500.00 | KRW 57,100.00 | KRW 57,300.00 | 2,844,292 |
| 2026-01-15 | KRW 58,500.00 | KRW 59,500.00 | KRW 58,300.00 | KRW 58,500.00 | 1,963,363 |
| 2026-01-14 | KRW 59,500.00 | KRW 59,500.00 | KRW 58,200.00 | KRW 58,800.00 | 1,586,704 |
| 2026-01-13 | KRW 58,800.00 | KRW 59,300.00 | KRW 58,200.00 | KRW 59,300.00 | 1,855,912 |
| 2026-01-12 | KRW 58,300.00 | KRW 58,500.00 | KRW 57,700.00 | KRW 58,200.00 | 1,915,854 |
| 2026-01-09 | KRW 58,300.00 | KRW 58,400.00 | KRW 57,600.00 | KRW 58,200.00 | 1,851,838 |
| 2026-01-08 | KRW 59,500.00 | KRW 59,800.00 | KRW 57,800.00 | KRW 57,800.00 | 3,659,666 |
| 2026-01-07 | KRW 63,200.00 | KRW 63,600.00 | KRW 58,700.00 | KRW 59,300.00 | 6,117,494 |
| 2026-01-06 | KRW 62,500.00 | KRW 64,200.00 | KRW 61,800.00 | KRW 63,800.00 | 2,772,246 |
| 2026-01-05 | KRW 62,500.00 | KRW 63,800.00 | KRW 62,100.00 | KRW 62,800.00 | 2,289,841 |
| 2026-01-02 | KRW 60,100.00 | KRW 62,500.00 | KRW 59,200.00 | KRW 62,100.00 | 2,903,206 |
| 2025-12-30 | KRW 60,900.00 | KRW 61,500.00 | KRW 60,000.00 | KRW 60,100.00 | 1,472,867 |
| 2025-12-29 | KRW 57,600.00 | KRW 61,200.00 | KRW 57,600.00 | KRW 61,200.00 | 3,682,579 |
| 2025-12-26 | KRW 59,800.00 | KRW 60,000.00 | KRW 58,000.00 | KRW 58,100.00 | 1,880,555 |
| 2025-12-24 | KRW 59,300.00 | KRW 60,000.00 | KRW 58,600.00 | KRW 59,800.00 | 1,948,824 |
| 2025-12-23 | KRW 58,700.00 | KRW 59,500.00 | KRW 58,300.00 | KRW 59,000.00 | 1,324,562 |
| 2025-12-22 | KRW 58,800.00 | KRW 59,300.00 | KRW 58,300.00 | KRW 58,700.00 | 1,454,365 |
| 2025-12-19 | KRW 58,000.00 | KRW 58,400.00 | KRW 57,500.00 | KRW 58,200.00 | 1,440,858 |
| 2025-12-18 | KRW 56,000.00 | KRW 57,900.00 | KRW 55,500.00 | KRW 57,100.00 | 1,453,355 |
| 2025-12-17 | KRW 58,200.00 | KRW 58,300.00 | KRW 57,000.00 | KRW 57,000.00 | 1,746,055 |
| 2025-12-16 | KRW 59,100.00 | KRW 59,600.00 | KRW 57,600.00 | KRW 57,900.00 | 2,297,669 |
| 2025-12-15 | KRW 59,000.00 | KRW 60,900.00 | KRW 58,500.00 | KRW 59,600.00 | 1,648,246 |
| 2025-12-12 | KRW 59,400.00 | KRW 59,800.00 | KRW 58,800.00 | KRW 59,800.00 | 1,252,395 |
| 2025-12-11 | KRW 59,500.00 | KRW 59,700.00 | KRW 58,500.00 | KRW 59,200.00 | 2,510,659 |
| 2025-12-10 | KRW 60,900.00 | KRW 60,900.00 | KRW 59,200.00 | KRW 59,200.00 | 2,378,957 |
| 2025-12-09 | KRW 61,800.00 | KRW 61,800.00 | KRW 60,800.00 | KRW 60,800.00 | 1,385,209 |
| 2025-12-08 | KRW 61,700.00 | KRW 62,700.00 | KRW 61,200.00 | KRW 62,000.00 | 2,032,027 |
| 2025-12-05 | KRW 60,000.00 | KRW 61,500.00 | KRW 60,000.00 | KRW 61,500.00 | 2,164,350 |
| 2025-12-04 | KRW 60,200.00 | KRW 60,500.00 | KRW 59,500.00 | KRW 60,200.00 | 1,262,524 |
| 2025-12-03 | KRW 59,800.00 | KRW 61,300.00 | KRW 59,800.00 | KRW 60,600.00 | 2,256,089 |
| 2025-12-02 | KRW 59,600.00 | KRW 59,800.00 | KRW 58,800.00 | KRW 59,500.00 | 1,158,789 |
| 2025-12-01 | KRW 58,900.00 | KRW 60,300.00 | KRW 58,900.00 | KRW 59,500.00 | 1,811,973 |
| 2025-11-28 | KRW 59,900.00 | KRW 59,900.00 | KRW 58,600.00 | KRW 58,700.00 | 1,603,848 |
| 2025-11-27 | KRW 60,900.00 | KRW 61,200.00 | KRW 59,700.00 | KRW 59,700.00 | 1,632,051 |
| 2025-11-26 | KRW 58,500.00 | KRW 61,000.00 | KRW 58,200.00 | KRW 61,000.00 | 3,312,601 |
| 2025-11-25 | KRW 59,600.00 | KRW 59,700.00 | KRW 57,600.00 | KRW 58,000.00 | 1,912,277 |
| 2025-11-24 | KRW 59,300.00 | KRW 59,500.00 | KRW 57,600.00 | KRW 58,800.00 | 2,217,014 |
| 2025-11-21 | KRW 57,600.00 | KRW 59,300.00 | KRW 57,100.00 | KRW 58,700.00 | 2,528,224 |
| 2025-11-20 | KRW 59,200.00 | KRW 59,600.00 | KRW 58,600.00 | KRW 59,100.00 | 2,269,237 |
| 2025-11-19 | KRW 57,800.00 | KRW 58,800.00 | KRW 56,600.00 | KRW 58,200.00 | 2,946,680 |
| 2025-11-18 | KRW 60,300.00 | KRW 60,900.00 | KRW 57,200.00 | KRW 57,500.00 | 5,810,827 |
| 2025-11-17 | KRW 61,700.00 | KRW 62,000.00 | KRW 60,500.00 | KRW 60,700.00 | 2,541,985 |
| 2025-11-14 | KRW 62,400.00 | KRW 63,200.00 | KRW 61,000.00 | KRW 61,400.00 | 3,530,001 |
| 2025-11-13 | KRW 63,600.00 | KRW 64,200.00 | KRW 62,700.00 | KRW 63,700.00 | 3,253,680 |
| 2025-11-12 | KRW 64,700.00 | KRW 64,800.00 | KRW 63,500.00 | KRW 63,800.00 | 3,227,242 |
| 2025-11-11 | KRW 62,500.00 | KRW 66,700.00 | KRW 62,500.00 | KRW 64,100.00 | 12,337,247 |
| 2025-11-10 | KRW 63,400.00 | KRW 66,400.00 | KRW 62,200.00 | KRW 62,300.00 | 7,999,819 |
| 2025-11-07 | KRW 61,600.00 | KRW 65,400.00 | KRW 60,800.00 | KRW 62,800.00 | 9,719,245 |
| 2025-11-06 | KRW 63,300.00 | KRW 64,000.00 | KRW 60,200.00 | KRW 60,700.00 | 4,335,582 |
| 2025-11-05 | KRW 64,800.00 | KRW 65,600.00 | KRW 60,500.00 | KRW 62,700.00 | 5,643,655 |
| 2025-11-04 | KRW 64,700.00 | KRW 65,500.00 | KRW 63,800.00 | KRW 64,200.00 | 1,815,606 |
| 2025-11-03 | KRW 66,600.00 | KRW 66,900.00 | KRW 64,000.00 | KRW 64,500.00 | 3,029,755 |
| 2025-10-31 | KRW 64,700.00 | KRW 66,300.00 | KRW 64,600.00 | KRW 65,100.00 | 3,412,818 |
| 2025-10-30 | KRW 68,000.00 | KRW 68,100.00 | KRW 63,200.00 | KRW 63,500.00 | 5,185,767 |
| 2025-10-29 | KRW 63,800.00 | KRW 69,700.00 | KRW 63,100.00 | KRW 67,700.00 | 11,877,149 |
| 2025-10-28 | KRW 61,900.00 | KRW 64,300.00 | KRW 61,300.00 | KRW 63,700.00 | 5,224,554 |
| 2025-10-27 | KRW 59,500.00 | KRW 61,500.00 | KRW 59,200.00 | KRW 60,900.00 | 2,592,815 |
| 2025-10-24 | KRW 59,700.00 | KRW 59,700.00 | KRW 59,000.00 | KRW 59,200.00 | 1,101,507 |
| 2025-10-23 | KRW 60,200.00 | KRW 60,300.00 | KRW 59,000.00 | KRW 59,000.00 | 2,234,207 |
| 2025-10-22 | KRW 62,800.00 | KRW 62,900.00 | KRW 60,000.00 | KRW 60,900.00 | 2,244,634 |
| 2025-10-21 | KRW 59,200.00 | KRW 63,000.00 | KRW 59,000.00 | KRW 62,300.00 | 6,975,312 |
| 2025-10-20 | KRW 58,100.00 | KRW 59,000.00 | KRW 56,900.00 | KRW 58,800.00 | 1,646,974 |
| 2025-10-17 | KRW 58,600.00 | KRW 59,500.00 | KRW 57,900.00 | KRW 58,000.00 | 2,052,888 |
| 2025-10-16 | KRW 59,200.00 | KRW 59,900.00 | KRW 58,200.00 | KRW 58,600.00 | 2,296,149 |
| 2025-10-15 | KRW 59,700.00 | KRW 60,200.00 | KRW 59,100.00 | KRW 59,200.00 | 1,659,217 |
| 2025-10-14 | KRW 60,300.00 | KRW 61,300.00 | KRW 59,400.00 | KRW 59,600.00 | 2,138,963 |
| 2025-10-13 | KRW 60,700.00 | KRW 60,700.00 | KRW 59,600.00 | KRW 59,800.00 | 2,615,559 |
| 2025-10-10 | KRW 60,500.00 | KRW 62,100.00 | KRW 60,400.00 | KRW 62,100.00 | 2,984,964 |