Shinhan Financial Group Co., Ltd. (055550) Price History
Daily open, high, low, close and volume for Shinhan Financial Group Co., Ltd. (055550) from 2025-10-10 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | KRW 90,200.00 | KRW 91,900.00 | KRW 89,800.00 | KRW 90,300.00 | 897,187 |
| 2026-10-21 | KRW 92,400.00 | KRW 92,500.00 | KRW 90,300.00 | KRW 91,700.00 | 914,299 |
| 2026-10-20 | KRW 92,000.00 | KRW 93,300.00 | KRW 90,200.00 | KRW 91,800.00 | 801,977 |
| 2026-10-19 | KRW 93,800.00 | KRW 93,900.00 | KRW 91,300.00 | KRW 93,300.00 | 932,964 |
| 2026-10-16 | KRW 96,000.00 | KRW 97,400.00 | KRW 92,700.00 | KRW 93,400.00 | 1,311,344 |
| 2026-10-15 | KRW 94,100.00 | KRW 95,000.00 | KRW 92,400.00 | KRW 94,200.00 | 1,363,659 |
| 2026-10-14 | KRW 98,800.00 | KRW 99,400.00 | KRW 94,300.00 | KRW 95,000.00 | 1,711,879 |
| 2026-10-13 | KRW 100,000.00 | KRW 100,000.00 | KRW 96,800.00 | KRW 99,700.00 | 1,282,741 |
| 2026-10-12 | KRW 100,200.00 | KRW 101,600.00 | KRW 98,200.00 | KRW 100,500.00 | 1,000,003 |
| 2026-10-08 | KRW 102,900.00 | KRW 103,100.00 | KRW 99,500.00 | KRW 99,500.00 | 1,230,949 |
| 2026-10-07 | KRW 103,200.00 | KRW 105,100.00 | KRW 102,200.00 | KRW 103,300.00 | 666,867 |
| 2026-10-06 | KRW 105,000.00 | KRW 105,600.00 | KRW 102,900.00 | KRW 103,600.00 | 753,194 |
| 2026-10-02 | KRW 103,700.00 | KRW 105,300.00 | KRW 103,700.00 | KRW 104,800.00 | 720,786 |
| 2026-10-01 | KRW 103,500.00 | KRW 106,300.00 | KRW 103,200.00 | KRW 103,800.00 | 1,126,915 |
| 2026-09-30 | KRW 110,500.00 | KRW 110,800.00 | KRW 105,500.00 | KRW 106,100.00 | 1,719,895 |
| 2026-09-29 | KRW 110,000.00 | KRW 110,800.00 | KRW 109,200.00 | KRW 110,500.00 | 719,429 |
| 2026-09-28 | KRW 108,800.00 | KRW 112,200.00 | KRW 108,800.00 | KRW 111,300.00 | 949,785 |
| 2026-09-23 | KRW 112,800.00 | KRW 113,300.00 | KRW 109,100.00 | KRW 109,300.00 | 895,919 |
| 2026-09-22 | KRW 114,100.00 | KRW 114,300.00 | KRW 112,200.00 | KRW 113,200.00 | 730,685 |
| 2026-09-21 | KRW 111,100.00 | KRW 114,000.00 | KRW 110,000.00 | KRW 113,100.00 | 1,009,788 |
| 2026-09-18 | KRW 114,200.00 | KRW 114,400.00 | KRW 110,100.00 | KRW 110,100.00 | 1,629,137 |
| 2026-09-17 | KRW 112,500.00 | KRW 114,300.00 | KRW 111,100.00 | KRW 113,300.00 | 835,752 |
| 2026-09-16 | KRW 110,500.00 | KRW 112,500.00 | KRW 110,400.00 | KRW 112,100.00 | 791,458 |
| 2026-09-15 | KRW 112,900.00 | KRW 113,800.00 | KRW 111,600.00 | KRW 112,200.00 | 878,720 |
| 2026-09-14 | KRW 111,000.00 | KRW 115,100.00 | KRW 111,000.00 | KRW 114,600.00 | 920,219 |
| 2026-09-11 | KRW 110,700.00 | KRW 113,200.00 | KRW 108,900.00 | KRW 112,900.00 | 1,026,137 |
| 2026-09-10 | KRW 110,400.00 | KRW 112,100.00 | KRW 109,400.00 | KRW 110,300.00 | 1,398,309 |
| 2026-09-09 | KRW 112,600.00 | KRW 113,000.00 | KRW 109,900.00 | KRW 110,600.00 | 958,127 |
| 2026-09-08 | KRW 115,800.00 | KRW 116,500.00 | KRW 112,600.00 | KRW 113,200.00 | 776,263 |
| 2026-09-07 | KRW 114,300.00 | KRW 114,700.00 | KRW 111,400.00 | KRW 113,900.00 | 757,871 |
| 2026-09-04 | KRW 113,600.00 | KRW 114,600.00 | KRW 109,800.00 | KRW 110,300.00 | 1,115,969 |
| 2026-09-03 | KRW 113,000.00 | KRW 115,900.00 | KRW 110,600.00 | KRW 114,500.00 | 1,489,724 |
| 2026-09-02 | KRW 110,500.00 | KRW 113,900.00 | KRW 110,000.00 | KRW 110,500.00 | 1,563,468 |
| 2026-09-01 | KRW 108,000.00 | KRW 112,000.00 | KRW 108,000.00 | KRW 111,100.00 | 1,856,782 |
| 2026-08-31 | KRW 110,000.00 | KRW 110,700.00 | KRW 108,000.00 | KRW 108,900.00 | 1,838,687 |
| 2026-08-28 | KRW 107,800.00 | KRW 110,000.00 | KRW 107,300.00 | KRW 109,700.00 | 728,791 |
| 2026-08-27 | KRW 109,900.00 | KRW 110,500.00 | KRW 107,400.00 | KRW 108,800.00 | 952,292 |
| 2026-08-26 | KRW 106,200.00 | KRW 108,700.00 | KRW 105,200.00 | KRW 107,400.00 | 792,291 |
| 2026-08-25 | KRW 104,100.00 | KRW 107,800.00 | KRW 102,800.00 | KRW 106,500.00 | 904,902 |
| 2026-08-24 | KRW 104,100.00 | KRW 104,200.00 | KRW 101,800.00 | KRW 103,300.00 | 710,450 |
| 2026-08-21 | KRW 102,000.00 | KRW 104,700.00 | KRW 101,000.00 | KRW 104,100.00 | 1,345,887 |
| 2026-08-20 | KRW 104,400.00 | KRW 105,200.00 | KRW 101,100.00 | KRW 101,100.00 | 1,252,468 |
| 2026-08-19 | KRW 105,000.00 | KRW 105,500.00 | KRW 102,100.00 | KRW 105,000.00 | 1,122,893 |
| 2026-08-18 | KRW 106,400.00 | KRW 106,700.00 | KRW 104,500.00 | KRW 106,500.00 | 849,436 |
| 2026-08-14 | KRW 106,000.00 | KRW 108,000.00 | KRW 105,200.00 | KRW 107,400.00 | 692,324 |
| 2026-08-13 | KRW 105,300.00 | KRW 108,300.00 | KRW 104,600.00 | KRW 106,600.00 | 1,362,582 |
| 2026-08-12 | KRW 105,500.00 | KRW 107,900.00 | KRW 103,700.00 | KRW 103,800.00 | 1,209,125 |
| 2026-08-11 | KRW 106,600.00 | KRW 106,700.00 | KRW 104,300.00 | KRW 104,500.00 | 858,508 |
| 2026-08-10 | KRW 108,200.00 | KRW 108,900.00 | KRW 104,100.00 | KRW 106,400.00 | 1,143,341 |
| 2026-08-07 | KRW 107,600.00 | KRW 110,300.00 | KRW 105,600.00 | KRW 110,000.00 | 1,389,243 |
| 2026-08-06 | KRW 107,900.00 | KRW 107,900.00 | KRW 104,700.00 | KRW 107,400.00 | 1,006,945 |
| 2026-08-05 | KRW 102,700.00 | KRW 106,700.00 | KRW 102,600.00 | KRW 103,600.00 | 850,493 |
| 2026-08-04 | KRW 100,800.00 | KRW 102,900.00 | KRW 100,300.00 | KRW 102,300.00 | 763,199 |
| 2026-08-03 | KRW 99,700.00 | KRW 103,200.00 | KRW 99,000.00 | KRW 102,700.00 | 991,006 |
| 2026-07-31 | KRW 100,900.00 | KRW 101,800.00 | KRW 97,500.00 | KRW 100,700.00 | 1,722,435 |
| 2026-07-30 | KRW 98,300.00 | KRW 104,800.00 | KRW 96,700.00 | KRW 100,800.00 | 1,471,543 |
| 2026-07-29 | KRW 100,300.00 | KRW 103,600.00 | KRW 95,700.00 | KRW 98,300.00 | 1,382,227 |
| 2026-07-28 | KRW 102,500.00 | KRW 105,400.00 | KRW 99,700.00 | KRW 100,900.00 | 1,253,310 |
| 2026-07-27 | KRW 104,800.00 | KRW 105,700.00 | KRW 102,400.00 | KRW 105,000.00 | 694,952 |
| 2026-07-24 | KRW 102,900.00 | KRW 107,900.00 | KRW 101,900.00 | KRW 104,400.00 | 1,087,479 |
| 2026-07-23 | KRW 104,000.00 | KRW 105,400.00 | KRW 102,700.00 | KRW 103,800.00 | 1,083,249 |
| 2026-07-22 | KRW 105,500.00 | KRW 107,200.00 | KRW 103,600.00 | KRW 104,500.00 | 1,108,336 |
| 2026-07-21 | KRW 97,400.00 | KRW 105,500.00 | KRW 97,300.00 | KRW 104,700.00 | 1,095,045 |
| 2026-07-20 | KRW 104,500.00 | KRW 105,800.00 | KRW 100,000.00 | KRW 101,800.00 | 1,377,804 |
| 2026-07-16 | KRW 108,600.00 | KRW 112,400.00 | KRW 105,000.00 | KRW 107,900.00 | 1,463,864 |
| 2026-07-15 | KRW 107,700.00 | KRW 110,400.00 | KRW 106,700.00 | KRW 107,300.00 | 1,312,064 |
| 2026-07-14 | KRW 111,100.00 | KRW 112,000.00 | KRW 106,000.00 | KRW 106,500.00 | 1,427,751 |
| 2026-07-13 | KRW 110,800.00 | KRW 113,300.00 | KRW 107,500.00 | KRW 108,600.00 | 1,376,745 |
| 2026-07-10 | KRW 106,000.00 | KRW 111,800.00 | KRW 104,300.00 | KRW 109,200.00 | 1,598,006 |
| 2026-07-09 | KRW 108,700.00 | KRW 109,700.00 | KRW 104,000.00 | KRW 105,000.00 | 1,850,603 |
| 2026-07-08 | KRW 108,700.00 | KRW 111,000.00 | KRW 105,200.00 | KRW 107,300.00 | 1,619,037 |
| 2026-07-07 | KRW 107,300.00 | KRW 109,500.00 | KRW 105,800.00 | KRW 108,600.00 | 1,496,772 |
| 2026-07-06 | KRW 107,300.00 | KRW 110,700.00 | KRW 106,500.00 | KRW 107,700.00 | 1,420,236 |
| 2026-07-03 | KRW 104,000.00 | KRW 108,000.00 | KRW 103,100.00 | KRW 107,300.00 | 2,736,622 |
| 2026-07-02 | KRW 95,800.00 | KRW 105,000.00 | KRW 94,000.00 | KRW 102,200.00 | 1,842,329 |
| 2026-07-01 | KRW 98,400.00 | KRW 98,800.00 | KRW 94,500.00 | KRW 96,400.00 | 790,055 |
| 2026-06-30 | KRW 98,300.00 | KRW 98,600.00 | KRW 95,700.00 | KRW 95,800.00 | 1,406,235 |
| 2026-06-29 | KRW 91,300.00 | KRW 97,200.00 | KRW 90,900.00 | KRW 96,400.00 | 1,297,476 |
| 2026-06-26 | KRW 93,700.00 | KRW 94,200.00 | KRW 89,400.00 | KRW 91,600.00 | 1,318,276 |
| 2026-06-25 | KRW 97,600.00 | KRW 97,600.00 | KRW 94,000.00 | KRW 94,500.00 | 1,010,303 |
| 2026-06-24 | KRW 97,700.00 | KRW 98,000.00 | KRW 94,400.00 | KRW 95,700.00 | 1,466,503 |
| 2026-06-23 | KRW 100,400.00 | KRW 103,700.00 | KRW 96,500.00 | KRW 97,700.00 | 1,558,595 |
| 2026-06-22 | KRW 100,000.00 | KRW 100,400.00 | KRW 97,400.00 | KRW 97,500.00 | 1,096,436 |
| 2026-06-19 | KRW 102,000.00 | KRW 104,400.00 | KRW 98,700.00 | KRW 100,900.00 | 1,899,794 |
| 2026-06-18 | KRW 101,500.00 | KRW 103,300.00 | KRW 100,100.00 | KRW 100,800.00 | 1,406,780 |
| 2026-06-17 | KRW 107,100.00 | KRW 108,800.00 | KRW 102,700.00 | KRW 103,100.00 | 1,337,604 |
| 2026-06-16 | KRW 105,600.00 | KRW 110,700.00 | KRW 105,500.00 | KRW 106,700.00 | 1,236,763 |
| 2026-06-15 | KRW 102,900.00 | KRW 110,800.00 | KRW 102,000.00 | KRW 105,600.00 | 2,048,362 |
| 2026-06-12 | KRW 99,400.00 | KRW 105,000.00 | KRW 97,700.00 | KRW 99,600.00 | 2,231,836 |
| 2026-06-11 | KRW 96,100.00 | KRW 98,300.00 | KRW 94,100.00 | KRW 96,900.00 | 1,880,072 |
| 2026-06-10 | KRW 97,500.00 | KRW 100,800.00 | KRW 95,300.00 | KRW 98,200.00 | 12 |
| 2026-06-09 | KRW 98,900.00 | KRW 102,200.00 | KRW 96,500.00 | KRW 101,200.00 | 1,853,431 |
| 2026-06-08 | KRW 104,700.00 | KRW 104,900.00 | KRW 96,500.00 | KRW 97,100.00 | 2,158,180 |
| 2026-06-05 | KRW 106,200.00 | KRW 109,800.00 | KRW 102,500.00 | KRW 107,500.00 | 3,611,830 |
| 2026-06-04 | KRW 96,800.00 | KRW 102,000.00 | KRW 95,500.00 | KRW 100,100.00 | 2,050,259 |
| 2026-06-02 | KRW 96,200.00 | KRW 96,400.00 | KRW 91,800.00 | KRW 96,400.00 | 1,391,336 |
| 2026-06-01 | KRW 93,200.00 | KRW 96,200.00 | KRW 92,600.00 | KRW 92,600.00 | 1,612,094 |
| 2026-05-29 | KRW 94,400.00 | KRW 94,800.00 | KRW 91,700.00 | KRW 93,600.00 | 2,778,385 |
| 2026-05-28 | KRW 94,800.00 | KRW 95,100.00 | KRW 91,000.00 | KRW 92,800.00 | 1,081,678 |
| 2026-05-27 | KRW 96,500.00 | KRW 97,300.00 | KRW 94,500.00 | KRW 95,000.00 | 972,307 |
| 2026-05-26 | KRW 98,200.00 | KRW 99,300.00 | KRW 95,800.00 | KRW 96,000.00 | 896,531 |
| 2026-05-22 | KRW 96,900.00 | KRW 99,300.00 | KRW 95,500.00 | KRW 98,200.00 | 1,064,030 |
| 2026-05-21 | KRW 95,500.00 | KRW 96,700.00 | KRW 94,500.00 | KRW 94,800.00 | 904,851 |
| 2026-05-20 | KRW 96,400.00 | KRW 96,500.00 | KRW 92,900.00 | KRW 94,000.00 | 1,185,712 |
| 2026-05-19 | KRW 92,500.00 | KRW 95,600.00 | KRW 92,100.00 | KRW 93,900.00 | 1,459,581 |
| 2026-05-18 | KRW 95,900.00 | KRW 96,000.00 | KRW 91,100.00 | KRW 93,100.00 | 1,200,095 |
| 2026-05-15 | KRW 96,600.00 | KRW 97,300.00 | KRW 93,100.00 | KRW 95,100.00 | 1,544,275 |
| 2026-05-14 | KRW 95,200.00 | KRW 96,800.00 | KRW 93,400.00 | KRW 96,800.00 | 1,563,957 |
| 2026-05-13 | KRW 98,700.00 | KRW 98,800.00 | KRW 94,700.00 | KRW 95,200.00 | 1,080,975 |
| 2026-05-12 | KRW 98,600.00 | KRW 99,000.00 | KRW 94,500.00 | KRW 96,700.00 | 1,588,028 |
| 2026-05-11 | KRW 98,100.00 | KRW 99,900.00 | KRW 96,900.00 | KRW 97,200.00 | 1,444,394 |
| 2026-05-08 | KRW 99,400.00 | KRW 99,700.00 | KRW 97,800.00 | KRW 98,000.00 | 1,318,573 |
| 2026-05-07 | KRW 98,000.00 | KRW 99,700.00 | KRW 96,100.00 | KRW 98,900.00 | 1,592,277 |
| 2026-05-06 | KRW 97,900.00 | KRW 99,900.00 | KRW 97,300.00 | KRW 97,300.00 | 1,629,888 |
| 2026-05-04 | KRW 101,100.00 | KRW 101,300.00 | KRW 97,800.00 | KRW 98,000.00 | 1,775,875 |
| 2026-04-30 | KRW 99,000.00 | KRW 101,000.00 | KRW 99,000.00 | KRW 99,900.00 | 1,660,803 |
| 2026-04-29 | KRW 100,000.00 | KRW 100,000.00 | KRW 98,500.00 | KRW 100,000.00 | 1,568,495 |
| 2026-04-28 | KRW 100,000.00 | KRW 100,200.00 | KRW 99,100.00 | KRW 99,900.00 | 1,078,329 |
| 2026-04-27 | KRW 101,300.00 | KRW 101,300.00 | KRW 99,200.00 | KRW 99,700.00 | 1,224,148 |
| 2026-04-24 | KRW 100,000.00 | KRW 101,200.00 | KRW 99,100.00 | KRW 100,000.00 | 1,046,117 |
| 2026-04-23 | KRW 98,700.00 | KRW 100,000.00 | KRW 97,000.00 | KRW 99,900.00 | 1,173,646 |
| 2026-04-22 | KRW 99,300.00 | KRW 99,400.00 | KRW 97,700.00 | KRW 98,600.00 | 1,085,847 |
| 2026-04-21 | KRW 100,000.00 | KRW 100,500.00 | KRW 99,200.00 | KRW 99,800.00 | 574,865 |
| 2026-04-20 | KRW 100,900.00 | KRW 101,400.00 | KRW 99,600.00 | KRW 100,000.00 | 648,379 |
| 2026-04-17 | KRW 99,600.00 | KRW 100,600.00 | KRW 99,400.00 | KRW 99,600.00 | 665,036 |
| 2026-04-16 | KRW 101,200.00 | KRW 101,200.00 | KRW 99,500.00 | KRW 99,900.00 | 1,011,060 |
| 2026-04-15 | KRW 100,000.00 | KRW 100,900.00 | KRW 99,200.00 | KRW 99,800.00 | 1,147,263 |
| 2026-04-14 | KRW 98,700.00 | KRW 100,000.00 | KRW 98,300.00 | KRW 98,300.00 | 920,893 |
| 2026-04-13 | KRW 96,900.00 | KRW 98,900.00 | KRW 96,300.00 | KRW 98,300.00 | 634,338 |
| 2026-04-10 | KRW 97,000.00 | KRW 99,800.00 | KRW 97,000.00 | KRW 98,700.00 | 630,191 |
| 2026-04-09 | KRW 97,200.00 | KRW 98,900.00 | KRW 96,400.00 | KRW 96,600.00 | 1,334,538 |
| 2026-04-08 | KRW 96,300.00 | KRW 98,400.00 | KRW 95,600.00 | KRW 96,700.00 | 1,289,184 |
| 2026-04-07 | KRW 91,800.00 | KRW 94,500.00 | KRW 91,300.00 | KRW 91,400.00 | 890,817 |
| 2026-04-06 | KRW 92,200.00 | KRW 94,400.00 | KRW 91,800.00 | KRW 92,900.00 | 674,005 |
| 2026-04-03 | KRW 93,500.00 | KRW 94,800.00 | KRW 91,500.00 | KRW 91,800.00 | 558,564 |
| 2026-04-02 | KRW 95,000.00 | KRW 97,300.00 | KRW 90,800.00 | KRW 91,700.00 | 1,038,396 |
| 2026-04-01 | KRW 93,900.00 | KRW 94,200.00 | KRW 91,000.00 | KRW 92,800.00 | 1,323,951 |
| 2026-03-31 | KRW 89,000.00 | KRW 89,600.00 | KRW 87,300.00 | KRW 87,700.00 | 1,790,364 |
| 2026-03-30 | KRW 88,400.00 | KRW 91,300.00 | KRW 87,800.00 | KRW 90,500.00 | 1,084,400 |
| 2026-03-27 | KRW 93,400.00 | KRW 93,900.00 | KRW 90,000.00 | KRW 93,500.00 | 1,363,436 |
| 2026-03-26 | KRW 93,100.00 | KRW 94,600.00 | KRW 92,200.00 | KRW 93,400.00 | 1,111,630 |
| 2026-03-25 | KRW 92,500.00 | KRW 94,000.00 | KRW 91,800.00 | KRW 92,100.00 | 1,255,340 |
| 2026-03-24 | KRW 91,600.00 | KRW 93,600.00 | KRW 88,200.00 | KRW 90,000.00 | 1,633,427 |
| 2026-03-23 | KRW 94,000.00 | KRW 94,600.00 | KRW 89,300.00 | KRW 89,900.00 | 2,083,701 |
| 2026-03-20 | KRW 95,900.00 | KRW 98,800.00 | KRW 95,800.00 | KRW 97,900.00 | 3,167,172 |
| 2026-03-19 | KRW 93,000.00 | KRW 96,700.00 | KRW 92,200.00 | KRW 96,500.00 | 1,262,052 |
| 2026-03-18 | KRW 93,800.00 | KRW 95,500.00 | KRW 92,100.00 | KRW 95,000.00 | 2,543,008 |
| 2026-03-17 | KRW 91,200.00 | KRW 93,300.00 | KRW 90,300.00 | KRW 91,200.00 | 1,304,315 |
| 2026-03-16 | KRW 89,900.00 | KRW 91,200.00 | KRW 88,900.00 | KRW 90,000.00 | 1,067,616 |
| 2026-03-13 | KRW 87,300.00 | KRW 92,700.00 | KRW 87,300.00 | KRW 90,800.00 | 2,446,601 |
| 2026-03-12 | KRW 91,100.00 | KRW 92,500.00 | KRW 89,900.00 | KRW 91,900.00 | 1,757,642 |
| 2026-03-11 | KRW 90,900.00 | KRW 94,200.00 | KRW 90,300.00 | KRW 91,100.00 | 2,055,895 |
| 2026-03-10 | KRW 90,800.00 | KRW 92,700.00 | KRW 88,000.00 | KRW 89,200.00 | 1,967,408 |
| 2026-03-09 | KRW 85,700.00 | KRW 89,700.00 | KRW 83,700.00 | KRW 88,500.00 | 1,991,947 |
| 2026-03-06 | KRW 89,000.00 | KRW 91,800.00 | KRW 89,000.00 | KRW 91,800.00 | 2,033,531 |
| 2026-03-05 | KRW 95,000.00 | KRW 96,200.00 | KRW 92,100.00 | KRW 92,900.00 | 2,972,109 |
| 2026-03-04 | KRW 94,500.00 | KRW 94,600.00 | KRW 85,000.00 | KRW 88,800.00 | 3,419,674 |
| 2026-03-03 | KRW 95,900.00 | KRW 98,300.00 | KRW 95,200.00 | KRW 96,700.00 | 2,289,926 |
| 2026-02-27 | KRW 99,500.00 | KRW 99,500.00 | KRW 96,400.00 | KRW 96,900.00 | 3,007,690 |
| 2026-02-26 | KRW 99,500.00 | KRW 100,400.00 | KRW 98,300.00 | KRW 99,900.00 | 2,054,336 |
| 2026-02-25 | KRW 100,300.00 | KRW 100,800.00 | KRW 98,500.00 | KRW 99,500.00 | 1,873,831 |
| 2026-02-24 | KRW 103,800.00 | KRW 103,800.00 | KRW 97,900.00 | KRW 100,900.00 | 1,893,566 |
| 2026-02-23 | KRW 102,900.00 | KRW 102,900.00 | KRW 100,900.00 | KRW 101,800.00 | 1,403,896 |
| 2026-02-20 | KRW 101,000.00 | KRW 102,600.00 | KRW 100,200.00 | KRW 102,000.00 | 1,540,884 |
| 2026-02-19 | KRW 102,500.00 | KRW 103,400.00 | KRW 99,500.00 | KRW 100,300.00 | 2,354,745 |
| 2026-02-13 | KRW 105,200.00 | KRW 106,200.00 | KRW 102,400.00 | KRW 102,500.00 | 3,014,041 |
| 2026-02-12 | KRW 105,600.00 | KRW 107,200.00 | KRW 101,100.00 | KRW 106,000.00 | 2,276,252 |
| 2026-02-11 | KRW 97,800.00 | KRW 101,000.00 | KRW 97,800.00 | KRW 100,900.00 | 1,648,821 |
| 2026-02-10 | KRW 95,700.00 | KRW 99,000.00 | KRW 94,800.00 | KRW 97,900.00 | 1,501,360 |
| 2026-02-09 | KRW 96,000.00 | KRW 97,000.00 | KRW 93,000.00 | KRW 93,400.00 | 1,997,017 |
| 2026-02-06 | KRW 90,100.00 | KRW 93,600.00 | KRW 87,800.00 | KRW 93,600.00 | 2,556,081 |
| 2026-02-05 | KRW 90,300.00 | KRW 91,700.00 | KRW 88,600.00 | KRW 90,900.00 | 1,254,944 |
| 2026-02-04 | KRW 92,000.00 | KRW 92,500.00 | KRW 87,000.00 | KRW 90,300.00 | 1,845,534 |
| 2026-02-03 | KRW 85,500.00 | KRW 88,000.00 | KRW 85,000.00 | KRW 88,000.00 | 1,479,759 |
| 2026-02-02 | KRW 85,000.00 | KRW 88,000.00 | KRW 82,000.00 | KRW 82,500.00 | 1,592,537 |
| 2026-01-30 | KRW 84,800.00 | KRW 86,400.00 | KRW 83,800.00 | KRW 84,300.00 | 1,651,120 |
| 2026-01-29 | KRW 85,800.00 | KRW 85,800.00 | KRW 83,400.00 | KRW 85,100.00 | 1,386,473 |
| 2026-01-28 | KRW 84,900.00 | KRW 87,000.00 | KRW 83,600.00 | KRW 83,800.00 | 1,383,211 |
| 2026-01-27 | KRW 82,700.00 | KRW 86,500.00 | KRW 82,500.00 | KRW 86,100.00 | 1,650,498 |
| 2026-01-26 | KRW 83,900.00 | KRW 84,500.00 | KRW 82,400.00 | KRW 82,400.00 | 1,238,425 |
| 2026-01-23 | KRW 83,000.00 | KRW 83,900.00 | KRW 81,800.00 | KRW 83,900.00 | 1,652,599 |
| 2026-01-22 | KRW 81,700.00 | KRW 83,500.00 | KRW 81,000.00 | KRW 82,900.00 | 1,661,244 |
| 2026-01-21 | KRW 82,300.00 | KRW 82,300.00 | KRW 80,000.00 | KRW 81,200.00 | 1,201,441 |
| 2026-01-20 | KRW 78,900.00 | KRW 82,400.00 | KRW 78,800.00 | KRW 81,900.00 | 1,709,340 |
| 2026-01-19 | KRW 78,700.00 | KRW 80,400.00 | KRW 78,000.00 | KRW 79,700.00 | 970,849 |
| 2026-01-16 | KRW 79,600.00 | KRW 79,800.00 | KRW 78,700.00 | KRW 79,200.00 | 1,049,256 |
| 2026-01-15 | KRW 80,000.00 | KRW 80,800.00 | KRW 78,600.00 | KRW 79,400.00 | 1,160,986 |
| 2026-01-14 | KRW 78,400.00 | KRW 80,000.00 | KRW 78,100.00 | KRW 79,900.00 | 1,006,405 |
| 2026-01-13 | KRW 78,100.00 | KRW 78,500.00 | KRW 76,700.00 | KRW 78,400.00 | 1,153,880 |
| 2026-01-12 | KRW 78,500.00 | KRW 78,600.00 | KRW 77,200.00 | KRW 78,200.00 | 1,099,821 |
| 2026-01-09 | KRW 78,000.00 | KRW 78,800.00 | KRW 77,500.00 | KRW 77,800.00 | 1,054,964 |
| 2026-01-08 | KRW 78,900.00 | KRW 78,900.00 | KRW 76,900.00 | KRW 77,500.00 | 1,076,940 |
| 2026-01-07 | KRW 79,200.00 | KRW 80,200.00 | KRW 78,000.00 | KRW 79,000.00 | 1,137,444 |
| 2026-01-06 | KRW 79,600.00 | KRW 80,900.00 | KRW 79,200.00 | KRW 80,500.00 | 1,225,397 |
| 2026-01-05 | KRW 77,000.00 | KRW 79,300.00 | KRW 76,600.00 | KRW 79,100.00 | 1,031,715 |
| 2026-01-02 | KRW 76,600.00 | KRW 77,100.00 | KRW 76,000.00 | KRW 76,600.00 | 640,114 |
| 2025-12-30 | KRW 76,900.00 | KRW 77,300.00 | KRW 76,500.00 | KRW 76,900.00 | 556,030 |
| 2025-12-29 | KRW 75,600.00 | KRW 77,900.00 | KRW 74,600.00 | KRW 77,900.00 | 673,510 |
| 2025-12-26 | KRW 77,400.00 | KRW 77,400.00 | KRW 76,200.00 | KRW 76,800.00 | 446,463 |
| 2025-12-24 | KRW 77,100.00 | KRW 78,100.00 | KRW 77,100.00 | KRW 77,800.00 | 667,157 |
| 2025-12-23 | KRW 78,200.00 | KRW 78,500.00 | KRW 75,900.00 | KRW 76,500.00 | 712,754 |
| 2025-12-22 | KRW 78,800.00 | KRW 78,900.00 | KRW 77,800.00 | KRW 78,600.00 | 746,752 |
| 2025-12-19 | KRW 77,000.00 | KRW 77,900.00 | KRW 76,500.00 | KRW 77,300.00 | 1,703,877 |
| 2025-12-18 | KRW 76,700.00 | KRW 76,900.00 | KRW 75,500.00 | KRW 76,200.00 | 824,462 |
| 2025-12-17 | KRW 76,600.00 | KRW 77,200.00 | KRW 75,900.00 | KRW 76,400.00 | 1,054,815 |
| 2025-12-16 | KRW 77,300.00 | KRW 77,650.00 | KRW 75,200.00 | KRW 75,800.00 | 1,842,576 |
| 2025-12-15 | KRW 77,700.00 | KRW 78,200.00 | KRW 76,900.00 | KRW 77,200.00 | 822,037 |
| 2025-12-12 | KRW 78,200.00 | KRW 78,500.00 | KRW 77,500.00 | KRW 77,700.00 | 892,297 |
| 2025-12-11 | KRW 78,000.00 | KRW 78,400.00 | KRW 77,100.00 | KRW 77,100.00 | 1,439,842 |
| 2025-12-10 | KRW 78,600.00 | KRW 78,700.00 | KRW 76,800.00 | KRW 77,300.00 | 845,794 |
| 2025-12-09 | KRW 78,800.00 | KRW 78,800.00 | KRW 77,500.00 | KRW 78,400.00 | 760,299 |
| 2025-12-08 | KRW 80,000.00 | KRW 80,000.00 | KRW 77,300.00 | KRW 78,000.00 | 1,049,583 |
| 2025-12-05 | KRW 79,200.00 | KRW 80,400.00 | KRW 78,800.00 | KRW 80,200.00 | 742,348 |
| 2025-12-04 | KRW 79,300.00 | KRW 79,800.00 | KRW 78,500.00 | KRW 78,700.00 | 1,088,335 |
| 2025-12-03 | KRW 81,100.00 | KRW 81,400.00 | KRW 79,700.00 | KRW 79,900.00 | 1,198,843 |
| 2025-12-02 | KRW 79,700.00 | KRW 82,300.00 | KRW 79,300.00 | KRW 81,400.00 | 2,024,541 |
| 2025-12-01 | KRW 78,800.00 | KRW 79,800.00 | KRW 78,000.00 | KRW 79,700.00 | 1,074,044 |
| 2025-11-28 | KRW 78,100.00 | KRW 78,500.00 | KRW 77,100.00 | KRW 78,000.00 | 1,035,489 |
| 2025-11-27 | KRW 78,400.00 | KRW 79,700.00 | KRW 78,000.00 | KRW 78,300.00 | 646,356 |
| 2025-11-26 | KRW 79,000.00 | KRW 79,500.00 | KRW 78,200.00 | KRW 79,000.00 | 846,976 |
| 2025-11-25 | KRW 77,500.00 | KRW 79,000.00 | KRW 77,100.00 | KRW 77,500.00 | 956,374 |
| 2025-11-24 | KRW 77,700.00 | KRW 79,000.00 | KRW 76,300.00 | KRW 76,300.00 | 2,110,616 |
| 2025-11-21 | KRW 75,600.00 | KRW 77,000.00 | KRW 75,100.00 | KRW 77,000.00 | 913,178 |
| 2025-11-20 | KRW 77,100.00 | KRW 78,050.00 | KRW 76,700.00 | KRW 76,700.00 | 732,402 |
| 2025-11-19 | KRW 77,200.00 | KRW 78,000.00 | KRW 76,000.00 | KRW 76,700.00 | 1,062,065 |
| 2025-11-18 | KRW 77,700.00 | KRW 78,800.00 | KRW 75,500.00 | KRW 76,400.00 | 913,382 |
| 2025-11-17 | KRW 79,000.00 | KRW 79,600.00 | KRW 77,700.00 | KRW 78,200.00 | 1,009,477 |
| 2025-11-14 | KRW 80,800.00 | KRW 80,900.00 | KRW 79,300.00 | KRW 79,600.00 | 731,700 |
| 2025-11-13 | KRW 81,500.00 | KRW 83,900.00 | KRW 80,000.00 | KRW 80,700.00 | 1,660,698 |
| 2025-11-12 | KRW 77,900.00 | KRW 81,500.00 | KRW 77,900.00 | KRW 81,400.00 | 1,993,050 |
| 2025-11-11 | KRW 77,500.00 | KRW 79,800.00 | KRW 77,500.00 | KRW 78,000.00 | 1,551,727 |
| 2025-11-10 | KRW 80,000.00 | KRW 82,000.00 | KRW 78,800.00 | KRW 78,800.00 | 2,192,476 |
| 2025-11-07 | KRW 80,700.00 | KRW 81,000.00 | KRW 77,000.00 | KRW 77,400.00 | 1,769,624 |
| 2025-11-06 | KRW 76,200.00 | KRW 80,500.00 | KRW 75,700.00 | KRW 79,200.00 | 1,793,927 |
| 2025-11-05 | KRW 78,500.00 | KRW 78,500.00 | KRW 74,300.00 | KRW 75,300.00 | 1,329,671 |
| 2025-11-04 | KRW 73,700.00 | KRW 77,500.00 | KRW 73,400.00 | KRW 76,400.00 | 1,572,032 |
| 2025-11-03 | KRW 72,600.00 | KRW 74,200.00 | KRW 72,500.00 | KRW 74,100.00 | 871,014 |
| 2025-10-31 | KRW 73,400.00 | KRW 74,300.00 | KRW 72,500.00 | KRW 73,300.00 | 1,355,094 |
| 2025-10-30 | KRW 72,600.00 | KRW 75,600.00 | KRW 72,500.00 | KRW 73,300.00 | 1,580,004 |
| 2025-10-29 | KRW 76,000.00 | KRW 76,000.00 | KRW 73,100.00 | KRW 74,400.00 | 1,534,308 |
| 2025-10-28 | KRW 73,700.00 | KRW 74,800.00 | KRW 73,200.00 | KRW 74,000.00 | 1,112,879 |
| 2025-10-27 | KRW 73,200.00 | KRW 75,400.00 | KRW 73,100.00 | KRW 74,500.00 | 860,452 |
| 2025-10-24 | KRW 73,600.00 | KRW 74,300.00 | KRW 73,400.00 | KRW 73,400.00 | 854,727 |
| 2025-10-23 | KRW 72,900.00 | KRW 74,900.00 | KRW 72,200.00 | KRW 73,300.00 | 974,313 |
| 2025-10-22 | KRW 73,600.00 | KRW 74,300.00 | KRW 72,600.00 | KRW 74,100.00 | 879,014 |
| 2025-10-21 | KRW 74,200.00 | KRW 77,300.00 | KRW 73,700.00 | KRW 73,900.00 | 1,033,460 |
| 2025-10-20 | KRW 74,100.00 | KRW 75,000.00 | KRW 72,100.00 | KRW 74,400.00 | 1,280,106 |
| 2025-10-17 | KRW 72,000.00 | KRW 73,700.00 | KRW 71,400.00 | KRW 73,100.00 | 1,129,250 |
| 2025-10-16 | KRW 71,200.00 | KRW 72,700.00 | KRW 71,100.00 | KRW 72,700.00 | 1,244,136 |
| 2025-10-15 | KRW 69,300.00 | KRW 71,200.00 | KRW 69,300.00 | KRW 71,100.00 | 1,062,558 |
| 2025-10-14 | KRW 69,600.00 | KRW 70,100.00 | KRW 68,100.00 | KRW 68,400.00 | 1,277,396 |
| 2025-10-13 | KRW 72,100.00 | KRW 72,300.00 | KRW 69,600.00 | KRW 70,400.00 | 1,857,406 |
| 2025-10-10 | KRW 71,400.00 | KRW 72,800.00 | KRW 70,700.00 | KRW 72,000.00 | 2,295,623 |