Hanwha Life Insurance Co., Ltd. (088350) Price History
Daily open, high, low, close and volume for Hanwha Life Insurance Co., Ltd. (088350) from 2025-10-10 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | KRW 5,310.00 | KRW 5,310.00 | KRW 5,150.00 | KRW 5,180.00 | 2,379,529 |
| 2026-10-07 | KRW 5,260.00 | KRW 5,390.00 | KRW 5,250.00 | KRW 5,310.00 | 1,649,470 |
| 2026-10-06 | KRW 5,350.00 | KRW 5,420.00 | KRW 5,270.00 | KRW 5,310.00 | 1,590,994 |
| 2026-10-02 | KRW 5,270.00 | KRW 5,330.00 | KRW 5,190.00 | KRW 5,330.00 | 2,115,062 |
| 2026-10-01 | KRW 5,350.00 | KRW 5,350.00 | KRW 5,220.00 | KRW 5,290.00 | 1,958,441 |
| 2026-09-30 | KRW 5,830.00 | KRW 5,830.00 | KRW 5,320.00 | KRW 5,330.00 | 5,958,938 |
| 2026-09-29 | KRW 5,790.00 | KRW 5,840.00 | KRW 5,740.00 | KRW 5,830.00 | 1,399,872 |
| 2026-09-28 | KRW 5,650.00 | KRW 5,900.00 | KRW 5,620.00 | KRW 5,820.00 | 2,501,364 |
| 2026-09-23 | KRW 5,640.00 | KRW 5,680.00 | KRW 5,550.00 | KRW 5,640.00 | 2,075,772 |
| 2026-09-22 | KRW 5,790.00 | KRW 5,860.00 | KRW 5,570.00 | KRW 5,650.00 | 4,271,060 |
| 2026-09-21 | KRW 5,870.00 | KRW 5,870.00 | KRW 5,730.00 | KRW 5,780.00 | 2,388,785 |
| 2026-09-18 | KRW 6,040.00 | KRW 6,100.00 | KRW 5,850.00 | KRW 5,860.00 | 3,011,572 |
| 2026-09-17 | KRW 5,890.00 | KRW 6,260.00 | KRW 5,840.00 | KRW 6,010.00 | 5,377,383 |
| 2026-09-16 | KRW 5,970.00 | KRW 6,000.00 | KRW 5,770.00 | KRW 5,840.00 | 1,852,916 |
| 2026-09-15 | KRW 5,970.00 | KRW 6,100.00 | KRW 5,920.00 | KRW 5,970.00 | 2,982,574 |
| 2026-09-14 | KRW 5,890.00 | KRW 6,100.00 | KRW 5,760.00 | KRW 6,020.00 | 2,842,928 |
| 2026-09-11 | KRW 5,940.00 | KRW 6,150.00 | KRW 5,780.00 | KRW 5,990.00 | 4,765,940 |
| 2026-09-10 | KRW 5,670.00 | KRW 6,010.00 | KRW 5,640.00 | KRW 5,980.00 | 4,348,322 |
| 2026-09-09 | KRW 5,810.00 | KRW 5,830.00 | KRW 5,650.00 | KRW 5,710.00 | 3,046,906 |
| 2026-09-08 | KRW 5,950.00 | KRW 6,060.00 | KRW 5,840.00 | KRW 5,850.00 | 2,492,765 |
| 2026-09-07 | KRW 5,810.00 | KRW 5,930.00 | KRW 5,730.00 | KRW 5,890.00 | 3,450,839 |
| 2026-09-04 | KRW 6,060.00 | KRW 6,080.00 | KRW 5,700.00 | KRW 5,740.00 | 8,014,297 |
| 2026-09-03 | KRW 5,810.00 | KRW 6,550.00 | KRW 5,790.00 | KRW 6,110.00 | 22,461,163 |
| 2026-09-02 | KRW 5,860.00 | KRW 6,000.00 | KRW 5,770.00 | KRW 5,770.00 | 4,654,766 |
| 2026-09-01 | KRW 5,770.00 | KRW 6,050.00 | KRW 5,740.00 | KRW 5,920.00 | 4,800,557 |
| 2026-08-31 | KRW 5,940.00 | KRW 6,010.00 | KRW 5,720.00 | KRW 5,770.00 | 4,882,780 |
| 2026-08-28 | KRW 5,490.00 | KRW 5,950.00 | KRW 5,390.00 | KRW 5,950.00 | 8,918,369 |
| 2026-08-27 | KRW 5,600.00 | KRW 5,660.00 | KRW 5,350.00 | KRW 5,480.00 | 3,751,228 |
| 2026-08-26 | KRW 5,420.00 | KRW 5,610.00 | KRW 5,330.00 | KRW 5,580.00 | 3,455,366 |
| 2026-08-25 | KRW 5,190.00 | KRW 5,410.00 | KRW 5,100.00 | KRW 5,370.00 | 2,751,154 |
| 2026-08-24 | KRW 5,410.00 | KRW 5,440.00 | KRW 5,120.00 | KRW 5,240.00 | 2,661,063 |
| 2026-08-21 | KRW 5,430.00 | KRW 5,530.00 | KRW 5,250.00 | KRW 5,470.00 | 3,063,444 |
| 2026-08-20 | KRW 5,350.00 | KRW 5,530.00 | KRW 5,300.00 | KRW 5,510.00 | 3,330,645 |
| 2026-08-19 | KRW 5,400.00 | KRW 5,580.00 | KRW 5,300.00 | KRW 5,340.00 | 3,721,460 |
| 2026-08-18 | KRW 5,580.00 | KRW 5,730.00 | KRW 5,380.00 | KRW 5,520.00 | 8,936,477 |
| 2026-08-14 | KRW 5,010.00 | KRW 5,630.00 | KRW 5,010.00 | KRW 5,630.00 | 14,537,788 |
| 2026-08-13 | KRW 5,000.00 | KRW 5,560.00 | KRW 4,925.00 | KRW 5,030.00 | 14,588,352 |
| 2026-08-12 | KRW 4,750.00 | KRW 4,815.00 | KRW 4,635.00 | KRW 4,700.00 | 3,338,159 |
| 2026-08-11 | KRW 4,585.00 | KRW 4,810.00 | KRW 4,580.00 | KRW 4,725.00 | 2,369,129 |
| 2026-08-10 | KRW 4,590.00 | KRW 4,635.00 | KRW 4,510.00 | KRW 4,610.00 | 2,092,935 |
| 2026-08-07 | KRW 4,580.00 | KRW 4,610.00 | KRW 4,475.00 | KRW 4,555.00 | 1,575,011 |
| 2026-08-06 | KRW 4,370.00 | KRW 4,590.00 | KRW 4,330.00 | KRW 4,580.00 | 3,639,895 |
| 2026-08-05 | KRW 4,370.00 | KRW 4,485.00 | KRW 4,320.00 | KRW 4,355.00 | 2,621,348 |
| 2026-08-04 | KRW 4,200.00 | KRW 4,360.00 | KRW 4,200.00 | KRW 4,310.00 | 2,556,653 |
| 2026-08-03 | KRW 4,335.00 | KRW 4,510.00 | KRW 4,210.00 | KRW 4,235.00 | 2,851,611 |
| 2026-07-31 | KRW 4,315.00 | KRW 4,445.00 | KRW 4,235.00 | KRW 4,420.00 | 2,320,711 |
| 2026-07-30 | KRW 4,075.00 | KRW 4,400.00 | KRW 4,070.00 | KRW 4,205.00 | 3,151,822 |
| 2026-07-29 | KRW 4,355.00 | KRW 4,410.00 | KRW 3,930.00 | KRW 4,070.00 | 4,008,544 |
| 2026-07-28 | KRW 4,490.00 | KRW 4,500.00 | KRW 4,270.00 | KRW 4,295.00 | 2,678,651 |
| 2026-07-27 | KRW 4,635.00 | KRW 4,740.00 | KRW 4,540.00 | KRW 4,555.00 | 1,980,961 |
| 2026-07-24 | KRW 4,505.00 | KRW 4,667.00 | KRW 4,485.00 | KRW 4,590.00 | 1,753,954 |
| 2026-07-23 | KRW 4,440.00 | KRW 4,620.00 | KRW 4,440.00 | KRW 4,595.00 | 2,247,163 |
| 2026-07-22 | KRW 4,440.00 | KRW 4,585.00 | KRW 4,415.00 | KRW 4,430.00 | 2,270,671 |
| 2026-07-21 | KRW 4,305.00 | KRW 4,410.00 | KRW 4,225.00 | KRW 4,340.00 | 1,944,309 |
| 2026-07-20 | KRW 4,520.00 | KRW 4,535.00 | KRW 4,280.00 | KRW 4,315.00 | 2,100,561 |
| 2026-07-16 | KRW 4,470.00 | KRW 4,620.00 | KRW 4,465.00 | KRW 4,540.00 | 2,139,789 |
| 2026-07-15 | KRW 4,415.00 | KRW 4,585.00 | KRW 4,415.00 | KRW 4,520.00 | 2,491,483 |
| 2026-07-14 | KRW 4,395.00 | KRW 4,435.00 | KRW 4,255.00 | KRW 4,305.00 | 3,452,365 |
| 2026-07-13 | KRW 4,655.00 | KRW 4,750.00 | KRW 4,330.00 | KRW 4,355.00 | 3,593,877 |
| 2026-07-10 | KRW 4,295.00 | KRW 4,780.00 | KRW 4,290.00 | KRW 4,650.00 | 4,767,381 |
| 2026-07-09 | KRW 4,420.00 | KRW 4,425.00 | KRW 4,195.00 | KRW 4,245.00 | 2,713,404 |
| 2026-07-08 | KRW 4,470.00 | KRW 4,510.00 | KRW 4,250.00 | KRW 4,335.00 | 2,389,301 |
| 2026-07-07 | KRW 4,480.00 | KRW 4,510.00 | KRW 4,365.00 | KRW 4,470.00 | 2,057,401 |
| 2026-07-06 | KRW 4,515.00 | KRW 4,635.00 | KRW 4,405.00 | KRW 4,500.00 | 2,051,851 |
| 2026-07-03 | KRW 4,410.00 | KRW 4,505.00 | KRW 4,285.00 | KRW 4,470.00 | 2,319,578 |
| 2026-07-02 | KRW 4,300.00 | KRW 4,520.00 | KRW 4,185.00 | KRW 4,400.00 | 2,935,913 |
| 2026-07-01 | KRW 4,610.00 | KRW 4,645.00 | KRW 4,360.00 | KRW 4,380.00 | 3,501,376 |
| 2026-06-30 | KRW 4,540.00 | KRW 4,580.00 | KRW 4,460.00 | KRW 4,540.00 | 2,335,172 |
| 2026-06-29 | KRW 4,460.00 | KRW 4,560.00 | KRW 4,290.00 | KRW 4,540.00 | 3,139,771 |
| 2026-06-26 | KRW 4,645.00 | KRW 4,645.00 | KRW 4,255.00 | KRW 4,420.00 | 5,071,770 |
| 2026-06-25 | KRW 4,700.00 | KRW 4,930.00 | KRW 4,680.00 | KRW 4,690.00 | 4,104,916 |
| 2026-06-24 | KRW 4,820.00 | KRW 4,845.00 | KRW 4,520.00 | KRW 4,660.00 | 7,229,827 |
| 2026-06-23 | KRW 4,955.00 | KRW 5,160.00 | KRW 4,780.00 | KRW 4,805.00 | 5,143,805 |
| 2026-06-22 | KRW 5,130.00 | KRW 5,170.00 | KRW 4,995.00 | KRW 5,000.00 | 3,230,306 |
| 2026-06-19 | KRW 5,430.00 | KRW 5,520.00 | KRW 5,075.00 | KRW 5,220.00 | 7,732,221 |
| 2026-06-18 | KRW 5,590.00 | KRW 5,720.00 | KRW 5,400.00 | KRW 5,440.00 | 7,353,544 |
| 2026-06-17 | KRW 5,640.00 | KRW 6,350.00 | KRW 5,570.00 | KRW 5,700.00 | 30,934,327 |
| 2026-06-16 | KRW 5,250.00 | KRW 5,590.00 | KRW 5,230.00 | KRW 5,550.00 | 8,246,782 |
| 2026-06-15 | KRW 5,080.00 | KRW 5,350.00 | KRW 4,980.00 | KRW 5,250.00 | 5,999,562 |
| 2026-06-12 | KRW 4,845.00 | KRW 5,090.00 | KRW 4,840.00 | KRW 4,970.00 | 5,290,739 |
| 2026-06-11 | KRW 4,785.00 | KRW 4,795.00 | KRW 4,545.00 | KRW 4,750.00 | 4,453,841 |
| 2026-06-10 | KRW 4,915.00 | KRW 4,995.00 | KRW 4,665.00 | KRW 4,785.00 | 3,390 |
| 2026-06-09 | KRW 4,600.00 | KRW 5,200.00 | KRW 4,570.00 | KRW 5,010.00 | 10,185,067 |
| 2026-06-08 | KRW 4,550.00 | KRW 4,735.00 | KRW 4,500.00 | KRW 4,560.00 | 4,368,472 |
| 2026-06-05 | KRW 4,990.00 | KRW 5,290.00 | KRW 4,735.00 | KRW 4,785.00 | 9,104,392 |
| 2026-06-04 | KRW 4,860.00 | KRW 4,930.00 | KRW 4,785.00 | KRW 4,865.00 | 2,980,798 |
| 2026-06-02 | KRW 4,800.00 | KRW 4,950.00 | KRW 4,700.00 | KRW 4,855.00 | 6,811,976 |
| 2026-06-01 | KRW 4,885.00 | KRW 4,975.00 | KRW 4,690.00 | KRW 4,785.00 | 4,249,101 |
| 2026-05-29 | KRW 4,990.00 | KRW 5,050.00 | KRW 4,775.00 | KRW 4,880.00 | 5,368,100 |
| 2026-05-28 | KRW 5,140.00 | KRW 5,150.00 | KRW 4,765.00 | KRW 4,935.00 | 6,311,623 |
| 2026-05-27 | KRW 5,400.00 | KRW 5,500.00 | KRW 5,110.00 | KRW 5,160.00 | 6,573,060 |
| 2026-05-26 | KRW 5,640.00 | KRW 5,770.00 | KRW 5,390.00 | KRW 5,400.00 | 5,833,546 |
| 2026-05-22 | KRW 5,520.00 | KRW 5,730.00 | KRW 5,470.00 | KRW 5,600.00 | 7,267,493 |
| 2026-05-21 | KRW 5,390.00 | KRW 5,560.00 | KRW 5,280.00 | KRW 5,450.00 | 9,452,284 |
| 2026-05-20 | KRW 5,820.00 | KRW 5,830.00 | KRW 5,200.00 | KRW 5,300.00 | 11,739,828 |
| 2026-05-19 | KRW 5,710.00 | KRW 6,160.00 | KRW 5,600.00 | KRW 5,800.00 | 24,863,586 |
| 2026-05-18 | KRW 5,400.00 | KRW 5,810.00 | KRW 5,060.00 | KRW 5,670.00 | 19,416,113 |
| 2026-05-15 | KRW 5,500.00 | KRW 5,990.00 | KRW 5,260.00 | KRW 5,390.00 | 22,831,890 |
| 2026-05-14 | KRW 4,965.00 | KRW 5,900.00 | KRW 4,965.00 | KRW 5,490.00 | 44,518,112 |
| 2026-05-13 | KRW 4,860.00 | KRW 5,060.00 | KRW 4,775.00 | KRW 4,980.00 | 8,631,342 |
| 2026-05-12 | KRW 4,690.00 | KRW 5,060.00 | KRW 4,420.00 | KRW 4,845.00 | 15,514,601 |
| 2026-05-11 | KRW 4,815.00 | KRW 4,895.00 | KRW 4,670.00 | KRW 4,690.00 | 5,228,778 |
| 2026-05-08 | KRW 4,885.00 | KRW 4,935.00 | KRW 4,760.00 | KRW 4,800.00 | 5,524,024 |
| 2026-05-07 | KRW 5,300.00 | KRW 5,320.00 | KRW 4,895.00 | KRW 4,925.00 | 8,554,558 |
| 2026-05-06 | KRW 5,120.00 | KRW 5,420.00 | KRW 5,010.00 | KRW 5,250.00 | 14,621,408 |
| 2026-05-04 | KRW 4,960.00 | KRW 5,080.00 | KRW 4,905.00 | KRW 5,040.00 | 5,283,028 |
| 2026-04-30 | KRW 5,040.00 | KRW 5,120.00 | KRW 4,885.00 | KRW 4,885.00 | 4,520,329 |
| 2026-04-29 | KRW 4,970.00 | KRW 5,190.00 | KRW 4,925.00 | KRW 5,080.00 | 7,499,580 |
| 2026-04-28 | KRW 4,915.00 | KRW 4,995.00 | KRW 4,915.00 | KRW 4,975.00 | 3,891,415 |
| 2026-04-27 | KRW 5,000.00 | KRW 5,040.00 | KRW 4,880.00 | KRW 4,915.00 | 5,018,825 |
| 2026-04-24 | KRW 4,830.00 | KRW 4,970.00 | KRW 4,800.00 | KRW 4,965.00 | 4,929,790 |
| 2026-04-23 | KRW 4,895.00 | KRW 5,030.00 | KRW 4,780.00 | KRW 4,850.00 | 4,701,780 |
| 2026-04-22 | KRW 4,825.00 | KRW 4,845.00 | KRW 4,735.00 | KRW 4,840.00 | 4,099,822 |
| 2026-04-21 | KRW 4,855.00 | KRW 4,900.00 | KRW 4,800.00 | KRW 4,870.00 | 3,253,770 |
| 2026-04-20 | KRW 4,925.00 | KRW 4,925.00 | KRW 4,820.00 | KRW 4,840.00 | 2,520,710 |
| 2026-04-17 | KRW 4,980.00 | KRW 4,985.00 | KRW 4,850.00 | KRW 4,900.00 | 2,621,633 |
| 2026-04-16 | KRW 4,905.00 | KRW 5,060.00 | KRW 4,900.00 | KRW 4,980.00 | 6,033,521 |
| 2026-04-15 | KRW 4,870.00 | KRW 4,980.00 | KRW 4,850.00 | KRW 4,885.00 | 5,345,179 |
| 2026-04-14 | KRW 4,755.00 | KRW 4,830.00 | KRW 4,745.00 | KRW 4,805.00 | 4,117,349 |
| 2026-04-13 | KRW 4,730.00 | KRW 4,730.00 | KRW 4,625.00 | KRW 4,650.00 | 2,523,773 |
| 2026-04-10 | KRW 4,820.00 | KRW 4,850.00 | KRW 4,700.00 | KRW 4,775.00 | 4,791,604 |
| 2026-04-09 | KRW 4,780.00 | KRW 4,850.00 | KRW 4,585.00 | KRW 4,850.00 | 4,810,590 |
| 2026-04-08 | KRW 4,780.00 | KRW 4,840.00 | KRW 4,640.00 | KRW 4,820.00 | 6,470,986 |
| 2026-04-07 | KRW 4,510.00 | KRW 4,595.00 | KRW 4,395.00 | KRW 4,400.00 | 2,854,956 |
| 2026-04-06 | KRW 4,490.00 | KRW 4,550.00 | KRW 4,440.00 | KRW 4,510.00 | 2,258,196 |
| 2026-04-03 | KRW 4,510.00 | KRW 4,595.00 | KRW 4,425.00 | KRW 4,470.00 | 2,954,236 |
| 2026-04-02 | KRW 4,770.00 | KRW 4,800.00 | KRW 4,375.00 | KRW 4,420.00 | 5,322,965 |
| 2026-04-01 | KRW 4,645.00 | KRW 4,800.00 | KRW 4,570.00 | KRW 4,760.00 | 4,395,569 |
| 2026-03-31 | KRW 4,440.00 | KRW 4,560.00 | KRW 4,390.00 | KRW 4,430.00 | 3,451,482 |
| 2026-03-30 | KRW 4,500.00 | KRW 4,560.00 | KRW 4,415.00 | KRW 4,560.00 | 4,045,819 |
| 2026-03-27 | KRW 4,610.00 | KRW 4,780.00 | KRW 4,530.00 | KRW 4,720.00 | 4,735,106 |
| 2026-03-26 | KRW 4,970.00 | KRW 4,970.00 | KRW 4,725.00 | KRW 4,730.00 | 5,539,219 |
| 2026-03-25 | KRW 4,945.00 | KRW 5,070.00 | KRW 4,940.00 | KRW 4,970.00 | 8,071,029 |
| 2026-03-24 | KRW 5,030.00 | KRW 5,070.00 | KRW 4,730.00 | KRW 4,845.00 | 5,553,170 |
| 2026-03-23 | KRW 5,040.00 | KRW 5,050.00 | KRW 4,800.00 | KRW 4,800.00 | 8,041,422 |
| 2026-03-20 | KRW 5,000.00 | KRW 5,250.00 | KRW 4,990.00 | KRW 5,230.00 | 10,405,344 |
| 2026-03-19 | KRW 5,020.00 | KRW 5,080.00 | KRW 4,925.00 | KRW 4,930.00 | 8,448,601 |
| 2026-03-18 | KRW 4,980.00 | KRW 5,470.00 | KRW 4,930.00 | KRW 5,250.00 | 30,235,612 |
| 2026-03-17 | KRW 4,825.00 | KRW 4,945.00 | KRW 4,780.00 | KRW 4,790.00 | 6,612,344 |
| 2026-03-16 | KRW 4,775.00 | KRW 4,890.00 | KRW 4,645.00 | KRW 4,705.00 | 6,176,685 |
| 2026-03-13 | KRW 4,770.00 | KRW 4,875.00 | KRW 4,700.00 | KRW 4,770.00 | 5,926,262 |
| 2026-03-12 | KRW 5,040.00 | KRW 5,070.00 | KRW 4,790.00 | KRW 4,910.00 | 9,983,746 |
| 2026-03-11 | KRW 4,845.00 | KRW 5,370.00 | KRW 4,835.00 | KRW 5,100.00 | 22,227,757 |
| 2026-03-10 | KRW 4,850.00 | KRW 4,850.00 | KRW 4,615.00 | KRW 4,690.00 | 6,793,567 |
| 2026-03-09 | KRW 4,595.00 | KRW 4,770.00 | KRW 4,440.00 | KRW 4,615.00 | 8,678,075 |
| 2026-03-06 | KRW 4,595.00 | KRW 5,050.00 | KRW 4,525.00 | KRW 4,950.00 | 15,240,290 |
| 2026-03-05 | KRW 4,620.00 | KRW 4,865.00 | KRW 4,580.00 | KRW 4,680.00 | 17,140,771 |
| 2026-03-04 | KRW 4,705.00 | KRW 4,705.00 | KRW 4,105.00 | KRW 4,175.00 | 17,577,955 |
| 2026-03-03 | KRW 4,810.00 | KRW 5,050.00 | KRW 4,800.00 | KRW 4,805.00 | 13,966,776 |
| 2026-02-27 | KRW 5,120.00 | KRW 5,200.00 | KRW 4,950.00 | KRW 4,955.00 | 13,307,498 |
| 2026-02-26 | KRW 5,110.00 | KRW 5,240.00 | KRW 4,920.00 | KRW 5,130.00 | 24,305,321 |
| 2026-02-25 | KRW 5,350.00 | KRW 5,700.00 | KRW 5,160.00 | KRW 5,180.00 | 46,934,533 |
| 2026-02-24 | KRW 5,970.00 | KRW 6,090.00 | KRW 5,240.00 | KRW 5,320.00 | 36,188,330 |
| 2026-02-23 | KRW 7,200.00 | KRW 7,560.00 | KRW 5,800.00 | KRW 5,970.00 | 110,984,120 |
| 2026-02-20 | KRW 5,110.00 | KRW 6,600.00 | KRW 5,050.00 | KRW 6,600.00 | 92,055,536 |
| 2026-02-19 | KRW 5,000.00 | KRW 5,260.00 | KRW 4,940.00 | KRW 5,080.00 | 19,354,578 |
| 2026-02-13 | KRW 4,525.00 | KRW 5,200.00 | KRW 4,495.00 | KRW 4,830.00 | 40,775,473 |
| 2026-02-12 | KRW 4,360.00 | KRW 4,910.00 | KRW 4,305.00 | KRW 4,495.00 | 37,647,314 |
| 2026-02-11 | KRW 4,160.00 | KRW 4,320.00 | KRW 4,015.00 | KRW 4,255.00 | 10,966,322 |
| 2026-02-10 | KRW 3,670.00 | KRW 4,155.00 | KRW 3,625.00 | KRW 4,070.00 | 14,515,190 |
| 2026-02-09 | KRW 3,685.00 | KRW 3,725.00 | KRW 3,615.00 | KRW 3,635.00 | 3,577,895 |
| 2026-02-06 | KRW 3,580.00 | KRW 3,615.00 | KRW 3,495.00 | KRW 3,585.00 | 4,732,744 |
| 2026-02-05 | KRW 3,805.00 | KRW 3,815.00 | KRW 3,660.00 | KRW 3,700.00 | 3,677,939 |
| 2026-02-04 | KRW 3,650.00 | KRW 3,950.00 | KRW 3,590.00 | KRW 3,835.00 | 10,104,039 |
| 2026-02-03 | KRW 3,460.00 | KRW 3,690.00 | KRW 3,430.00 | KRW 3,635.00 | 7,564,068 |
| 2026-02-02 | KRW 3,490.00 | KRW 3,540.00 | KRW 3,340.00 | KRW 3,390.00 | 3,296,869 |
| 2026-01-30 | KRW 3,615.00 | KRW 3,615.00 | KRW 3,450.00 | KRW 3,485.00 | 3,491,443 |
| 2026-01-29 | KRW 3,365.00 | KRW 3,635.00 | KRW 3,325.00 | KRW 3,570.00 | 5,666,539 |
| 2026-01-28 | KRW 3,460.00 | KRW 3,505.00 | KRW 3,375.00 | KRW 3,390.00 | 4,630,653 |
| 2026-01-27 | KRW 3,570.00 | KRW 3,575.00 | KRW 3,445.00 | KRW 3,455.00 | 3,595,000 |
| 2026-01-26 | KRW 3,775.00 | KRW 3,905.00 | KRW 3,510.00 | KRW 3,530.00 | 10,735,537 |
| 2026-01-23 | KRW 3,270.00 | KRW 3,500.00 | KRW 3,240.00 | KRW 3,440.00 | 7,961,423 |
| 2026-01-22 | KRW 3,180.00 | KRW 3,240.00 | KRW 3,170.00 | KRW 3,205.00 | 1,961,400 |
| 2026-01-21 | KRW 3,170.00 | KRW 3,195.00 | KRW 3,130.00 | KRW 3,190.00 | 2,679,748 |
| 2026-01-20 | KRW 3,230.00 | KRW 3,255.00 | KRW 3,165.00 | KRW 3,190.00 | 3,697,972 |
| 2026-01-19 | KRW 3,250.00 | KRW 3,380.00 | KRW 3,225.00 | KRW 3,230.00 | 5,557,370 |
| 2026-01-16 | KRW 3,215.00 | KRW 3,265.00 | KRW 3,180.00 | KRW 3,225.00 | 3,973,225 |
| 2026-01-15 | KRW 3,350.00 | KRW 3,445.00 | KRW 3,215.00 | KRW 3,245.00 | 7,599,053 |
| 2026-01-14 | KRW 3,075.00 | KRW 3,660.00 | KRW 3,050.00 | KRW 3,385.00 | 28,147,784 |
| 2026-01-13 | KRW 3,095.00 | KRW 3,100.00 | KRW 3,035.00 | KRW 3,065.00 | 1,856,774 |
| 2026-01-12 | KRW 3,095.00 | KRW 3,105.00 | KRW 3,060.00 | KRW 3,080.00 | 1,779,187 |
| 2026-01-09 | KRW 3,110.00 | KRW 3,120.00 | KRW 3,065.00 | KRW 3,080.00 | 868,460 |
| 2026-01-08 | KRW 3,165.00 | KRW 3,180.00 | KRW 3,070.00 | KRW 3,080.00 | 2,844,900 |
| 2026-01-07 | KRW 3,215.00 | KRW 3,255.00 | KRW 3,160.00 | KRW 3,190.00 | 1,760,518 |
| 2026-01-06 | KRW 3,205.00 | KRW 3,260.00 | KRW 3,175.00 | KRW 3,245.00 | 1,158,755 |
| 2026-01-05 | KRW 3,225.00 | KRW 3,255.00 | KRW 3,170.00 | KRW 3,200.00 | 1,679,208 |
| 2026-01-02 | KRW 3,255.00 | KRW 3,265.00 | KRW 3,155.00 | KRW 3,250.00 | 1,587,364 |
| 2025-12-30 | KRW 3,225.00 | KRW 3,270.00 | KRW 3,200.00 | KRW 3,255.00 | 1,050,876 |
| 2025-12-29 | KRW 3,225.00 | KRW 3,260.00 | KRW 3,200.00 | KRW 3,230.00 | 1,149,035 |
| 2025-12-26 | KRW 3,395.00 | KRW 3,410.00 | KRW 3,245.00 | KRW 3,270.00 | 2,333,121 |
| 2025-12-24 | KRW 3,425.00 | KRW 3,430.00 | KRW 3,340.00 | KRW 3,395.00 | 1,636,349 |
| 2025-12-23 | KRW 3,270.00 | KRW 3,472.00 | KRW 3,265.00 | KRW 3,425.00 | 4,494,090 |
| 2025-12-22 | KRW 3,215.00 | KRW 3,270.00 | KRW 3,210.00 | KRW 3,270.00 | 1,567,896 |
| 2025-12-19 | KRW 3,195.00 | KRW 3,230.00 | KRW 3,150.00 | KRW 3,210.00 | 1,785,753 |
| 2025-12-18 | KRW 3,185.00 | KRW 3,215.00 | KRW 3,145.00 | KRW 3,165.00 | 1,540,140 |
| 2025-12-17 | KRW 3,120.00 | KRW 3,255.00 | KRW 3,100.00 | KRW 3,235.00 | 3,455,784 |
| 2025-12-16 | KRW 3,125.00 | KRW 3,135.00 | KRW 3,055.00 | KRW 3,085.00 | 1,415,042 |
| 2025-12-15 | KRW 3,090.00 | KRW 3,155.00 | KRW 3,055.00 | KRW 3,130.00 | 2,185,921 |
| 2025-12-12 | KRW 3,035.00 | KRW 3,115.00 | KRW 3,035.00 | KRW 3,105.00 | 1,374,195 |
| 2025-12-11 | KRW 3,015.00 | KRW 3,060.00 | KRW 3,015.00 | KRW 3,015.00 | 2,083,929 |
| 2025-12-10 | KRW 3,035.00 | KRW 3,055.00 | KRW 3,005.00 | KRW 3,005.00 | 633,493 |
| 2025-12-09 | KRW 3,020.00 | KRW 3,045.00 | KRW 3,000.00 | KRW 3,030.00 | 837,244 |
| 2025-12-08 | KRW 3,100.00 | KRW 3,100.00 | KRW 3,010.00 | KRW 3,020.00 | 970,771 |
| 2025-12-05 | KRW 3,045.00 | KRW 3,095.00 | KRW 3,020.00 | KRW 3,085.00 | 1,522,211 |
| 2025-12-04 | KRW 3,095.00 | KRW 3,110.00 | KRW 3,020.00 | KRW 3,065.00 | 2,388,721 |
| 2025-12-03 | KRW 3,130.00 | KRW 3,145.00 | KRW 3,090.00 | KRW 3,110.00 | 1,140,217 |
| 2025-12-02 | KRW 3,005.00 | KRW 3,145.00 | KRW 2,985.00 | KRW 3,130.00 | 2,954,900 |
| 2025-12-01 | KRW 3,025.00 | KRW 3,045.00 | KRW 2,970.00 | KRW 3,000.00 | 1,092,895 |
| 2025-11-28 | KRW 3,025.00 | KRW 3,035.00 | KRW 2,985.00 | KRW 3,010.00 | 1,122,920 |
| 2025-11-27 | KRW 3,005.00 | KRW 3,050.00 | KRW 2,990.00 | KRW 2,995.00 | 1,052,054 |
| 2025-11-26 | KRW 2,975.00 | KRW 3,020.00 | KRW 2,960.00 | KRW 3,020.00 | 1,278,526 |
| 2025-11-25 | KRW 2,975.00 | KRW 3,010.00 | KRW 2,930.00 | KRW 2,940.00 | 1,354,754 |
| 2025-11-24 | KRW 2,995.00 | KRW 3,010.00 | KRW 2,950.00 | KRW 2,950.00 | 1,414,183 |
| 2025-11-21 | KRW 3,030.00 | KRW 3,030.00 | KRW 2,945.00 | KRW 2,980.00 | 1,817,208 |
| 2025-11-20 | KRW 3,035.00 | KRW 3,075.00 | KRW 3,020.00 | KRW 3,030.00 | 1,130,108 |
| 2025-11-19 | KRW 3,040.00 | KRW 3,050.00 | KRW 2,990.00 | KRW 3,010.00 | 1,042,428 |
| 2025-11-18 | KRW 3,070.00 | KRW 3,085.00 | KRW 2,995.00 | KRW 3,000.00 | 1,545,688 |
| 2025-11-17 | KRW 3,145.00 | KRW 3,145.00 | KRW 3,050.00 | KRW 3,075.00 | 1,277,061 |
| 2025-11-14 | KRW 3,220.00 | KRW 3,270.00 | KRW 3,120.00 | KRW 3,130.00 | 1,975,259 |
| 2025-11-13 | KRW 3,265.00 | KRW 3,300.00 | KRW 3,220.00 | KRW 3,230.00 | 1,996,585 |
| 2025-11-12 | KRW 3,110.00 | KRW 3,275.00 | KRW 3,080.00 | KRW 3,275.00 | 2,100,247 |
| 2025-11-11 | KRW 3,120.00 | KRW 3,190.00 | KRW 3,090.00 | KRW 3,110.00 | 1,379,695 |
| 2025-11-10 | KRW 3,080.00 | KRW 3,185.00 | KRW 3,075.00 | KRW 3,130.00 | 1,322,943 |
| 2025-11-07 | KRW 3,245.00 | KRW 3,245.00 | KRW 2,990.00 | KRW 3,050.00 | 2,480,879 |
| 2025-11-06 | KRW 3,040.00 | KRW 3,165.00 | KRW 2,995.00 | KRW 3,130.00 | 2,513,013 |
| 2025-11-05 | KRW 3,055.00 | KRW 3,065.00 | KRW 2,940.00 | KRW 3,005.00 | 1,899,972 |
| 2025-11-04 | KRW 3,000.00 | KRW 3,025.00 | KRW 2,970.00 | KRW 3,020.00 | 1,462,593 |
| 2025-11-03 | KRW 3,040.00 | KRW 3,055.00 | KRW 2,990.00 | KRW 3,005.00 | 1,670,268 |
| 2025-10-31 | KRW 3,060.00 | KRW 3,075.00 | KRW 3,020.00 | KRW 3,030.00 | 1,187,430 |
| 2025-10-30 | KRW 3,100.00 | KRW 3,140.00 | KRW 3,050.00 | KRW 3,055.00 | 2,082,129 |
| 2025-10-29 | KRW 3,150.00 | KRW 3,150.00 | KRW 3,085.00 | KRW 3,110.00 | 1,309,996 |
| 2025-10-28 | KRW 3,150.00 | KRW 3,180.00 | KRW 3,115.00 | KRW 3,130.00 | 1,100,359 |
| 2025-10-27 | KRW 3,110.00 | KRW 3,155.00 | KRW 3,100.00 | KRW 3,150.00 | 1,707,481 |
| 2025-10-24 | KRW 3,120.00 | KRW 3,150.00 | KRW 3,095.00 | KRW 3,125.00 | 1,155,974 |
| 2025-10-23 | KRW 3,130.00 | KRW 3,155.00 | KRW 3,090.00 | KRW 3,100.00 | 1,016,762 |
| 2025-10-22 | KRW 3,145.00 | KRW 3,170.00 | KRW 3,095.00 | KRW 3,160.00 | 929,053 |
| 2025-10-21 | KRW 3,185.00 | KRW 3,235.00 | KRW 3,130.00 | KRW 3,140.00 | 979,122 |
| 2025-10-20 | KRW 3,110.00 | KRW 3,185.00 | KRW 3,050.00 | KRW 3,175.00 | 1,270,627 |
| 2025-10-17 | KRW 3,155.00 | KRW 3,165.00 | KRW 3,095.00 | KRW 3,100.00 | 1,232,348 |
| 2025-10-16 | KRW 3,185.00 | KRW 3,245.00 | KRW 3,160.00 | KRW 3,180.00 | 1,119,807 |
| 2025-10-15 | KRW 3,160.00 | KRW 3,185.00 | KRW 3,125.00 | KRW 3,180.00 | 780,385 |
| 2025-10-14 | KRW 3,055.00 | KRW 3,200.00 | KRW 3,050.00 | KRW 3,165.00 | 1,717,818 |
| 2025-10-13 | KRW 3,080.00 | KRW 3,090.00 | KRW 3,010.00 | KRW 3,085.00 | 1,002,462 |
| 2025-10-10 | KRW 3,165.00 | KRW 3,175.00 | KRW 3,090.00 | KRW 3,100.00 | 1,545,854 |