Cellid

299660
🏛️ south-korea →
3,750.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 10,482.20 10,569.56 10,176.47 10,263.82 0.0M
2022-12-28 10,569.56 10,875.29 10,394.85 10,394.85 0.0M
2022-12-27 10,482.20 10,700.58 10,394.85 10,613.23 0.1M
2022-12-26 10,962.64 11,137.34 10,569.56 10,613.23 0.1M
2022-12-25 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2022-12-23 11,530.42 11,661.45 10,962.64 11,049.99 0.1M
2022-12-22 11,879.83 12,054.53 11,748.80 11,748.80 0.0M
2022-12-21 11,923.51 11,967.18 11,748.80 11,879.83 0.0M
2022-12-20 12,141.89 12,447.62 11,748.80 11,792.48 0.1M
2022-12-19 12,753.35 12,840.70 12,316.59 12,403.94 0.1M
2022-12-16 12,840.70 12,971.73 12,534.97 12,928.05 0.0M
2022-12-15 12,534.97 13,015.40 12,491.29 12,971.73 0.1M
2022-12-14 12,491.29 12,928.05 12,491.29 12,578.64 0.0M
2022-12-13 12,098.21 12,622.32 12,098.21 12,534.97 0.0M
2022-12-12 12,141.89 12,360.27 11,967.18 12,229.24 0.0M
2022-12-09 12,054.53 12,272.91 11,748.80 12,185.56 0.0M
2022-12-08 12,185.56 12,272.91 11,923.51 12,054.53 0.0M
2022-12-07 12,316.59 12,403.94 12,141.89 12,229.24 0.0M
2022-12-06 12,403.94 12,622.32 12,316.59 12,491.29 0.0M
2022-12-05 12,447.62 12,797.02 12,316.59 12,622.32 0.0M
2022-12-02 12,578.64 12,622.32 12,316.59 12,360.27 0.0M
2022-12-01 12,578.64 12,884.38 12,534.97 12,578.64 0.1M
2022-11-30 12,272.91 12,709.67 12,098.21 12,403.94 0.0M
2022-11-29 12,141.89 12,491.29 11,792.48 12,447.62 0.0M
2022-11-28 12,622.32 12,709.67 12,185.56 12,229.24 0.1M
2022-11-27 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2022-11-25 12,797.02 12,928.05 12,666.00 12,709.67 0.0M
2022-11-24 12,447.62 12,840.70 12,403.94 12,797.02 0.0M
2022-11-23 12,797.02 12,797.02 12,447.62 12,447.62 0.0M
2022-11-22 12,971.73 13,146.43 12,360.27 12,491.29 0.1M
2022-11-21 13,801.57 13,888.92 13,102.76 13,102.76 0.1M
2022-11-18 13,714.22 13,932.60 13,583.19 13,583.19 0.0M
2022-11-17 13,801.57 14,063.62 13,626.87 13,801.57 0.0M
2022-11-16 14,849.79 14,849.79 13,714.22 13,801.57 0.1M
2022-11-15 13,888.92 14,762.44 13,845.24 14,631.41 0.1M
2022-11-14 13,583.19 14,282.00 13,321.13 13,888.92 0.1M
2022-11-13 15,550.00 15,550.00 15,550.00 15,550.00 0.0M
2022-11-11 13,190.11 13,626.87 12,928.05 13,583.19 0.1M
2022-11-10 12,840.70 13,015.40 12,666.00 12,753.35 0.0M
2022-11-09 13,146.43 13,364.81 12,840.70 12,971.73 0.1M
2022-11-08 12,622.32 13,364.81 12,622.32 13,190.11 0.1M
2022-11-07 12,185.56 12,884.38 12,185.56 12,578.64 0.1M
2022-11-06 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2022-11-04 12,534.97 12,666.00 12,141.89 12,360.27 0.1M
2022-11-03 13,190.11 13,233.78 12,578.64 12,709.67 0.1M
2022-11-02 12,753.35 13,757.89 12,316.59 13,583.19 0.1M
2022-11-01 12,971.73 12,971.73 12,360.27 12,709.67 0.1M
2022-10-31 13,364.81 13,364.81 13,015.40 13,059.08 0.0M
2022-10-28 13,583.19 13,626.87 12,971.73 12,971.73 0.0M
2022-10-27 13,102.76 13,452.16 12,884.38 13,452.16 0.0M
2022-10-26 13,408.49 13,626.87 12,928.05 12,928.05 0.0M
2022-10-25 13,408.49 13,888.92 13,277.46 13,321.13 0.0M
2022-10-24 13,321.13 13,626.87 13,321.13 13,364.81 0.0M
2022-10-21 13,757.89 13,757.89 12,971.73 13,146.43 0.0M
2022-10-20 13,190.11 14,063.62 13,190.11 13,583.19 0.1M
2022-10-19 13,539.51 13,801.57 13,190.11 13,277.46 0.1M
2022-10-18 13,146.43 13,408.49 13,059.08 13,364.81 0.1M
2022-10-17 12,229.24 13,015.40 12,229.24 12,928.05 0.1M
2022-10-14 12,010.86 12,797.02 12,010.86 12,666.00 0.1M
2022-10-13 12,272.91 12,534.97 11,705.13 11,792.48 0.1M
2022-10-12 12,141.89 12,709.67 11,967.18 12,447.62 0.1M
2022-10-11 13,102.76 13,102.76 12,316.59 12,403.94 0.1M
2022-10-07 13,626.87 13,670.54 13,190.11 13,277.46 0.0M
2022-10-06 13,452.16 14,019.95 13,408.49 13,845.24 0.1M
2022-10-05 14,107.30 14,238.33 13,190.11 13,364.81 0.1M
2022-10-04 13,845.24 13,976.27 13,539.51 13,888.92 0.1M
2022-09-30 13,059.08 14,063.62 13,059.08 13,670.54 0.1M
2022-09-29 13,452.16 14,150.98 13,408.49 13,408.49 0.1M
2022-09-28 13,015.40 14,587.73 12,971.73 13,321.13 0.3M
2022-09-27 12,622.32 15,461.25 12,578.64 13,102.76 0.7M
2022-09-26 13,364.81 13,539.51 12,578.64 12,884.38 0.1M
2022-09-23 14,107.30 14,369.35 13,714.22 13,801.57 0.1M
2022-09-22 14,413.03 14,544.06 13,757.89 14,282.00 0.1M
2022-09-21 14,456.71 14,806.11 14,238.33 14,762.44 0.1M
2022-09-20 14,587.73 14,937.14 14,587.73 14,631.41 0.0M
2022-09-19 15,024.49 15,242.87 14,500.38 14,587.73 0.1M
2022-09-18 17,350.00 17,350.00 17,350.00 17,350.00 0.0M
2022-09-16 15,592.28 15,898.01 15,068.17 15,155.52 0.1M
2022-09-15 16,771.53 17,033.58 15,941.69 15,985.36 0.1M
2022-09-14 15,810.66 16,946.23 15,810.66 16,858.88 0.1M
2022-09-13 15,898.01 16,815.20 15,898.01 16,640.50 0.1M
2022-09-08 16,116.39 16,378.44 15,723.31 15,854.33 0.1M
2022-09-07 16,771.53 16,771.53 15,635.95 15,941.69 0.1M
2022-09-06 16,902.55 17,251.96 16,727.85 16,815.20 0.1M
2022-09-05 17,645.04 18,081.80 16,640.50 16,858.88 0.1M
2022-09-02 17,776.07 18,431.21 17,601.37 17,645.04 0.1M
2022-09-01 17,950.77 18,474.88 17,514.02 17,776.07 0.1M
2022-08-31 16,902.55 18,649.59 16,902.55 18,300.18 0.2M
2022-08-30 16,596.82 17,382.99 16,596.82 17,120.93 0.1M
2022-08-29 16,815.20 17,120.93 16,640.50 16,684.17 0.1M
2022-08-26 18,212.83 18,518.56 17,601.37 17,601.37 0.1M
2022-08-25 18,125.48 18,562.24 18,038.13 18,212.83 0.1M
2022-08-24 17,514.02 20,090.89 17,426.66 18,562.24 0.5M
2022-08-23 18,605.91 18,824.29 17,382.99 17,426.66 0.2M
2022-08-22 20,090.89 20,090.89 19,042.67 19,042.67 0.1M
2022-08-21 23,250.00 23,250.00 23,250.00 23,250.00 0.0M
2022-08-19 18,867.97 20,746.03 18,867.97 20,309.27 0.2M
2022-08-18 19,261.05 19,479.43 18,736.94 19,086.35 0.1M
2022-08-17 19,697.81 19,828.84 19,086.35 19,348.40 0.1M
2022-08-16 20,571.33 20,833.38 19,654.13 19,697.81 0.1M
2022-08-15 23,650.00 23,650.00 23,650.00 23,650.00 0.0M
2022-08-12 20,527.65 21,139.11 20,440.30 20,658.68 0.1M
2022-08-11 20,483.97 20,920.73 20,440.30 20,702.35 0.1M
2022-08-10 20,396.62 21,095.44 20,090.89 20,615.00 0.2M
2022-08-09 22,056.30 22,056.30 20,527.65 20,877.06 0.3M
2022-08-08 22,318.36 23,322.90 21,837.93 21,837.93 0.4M
2022-08-05 21,706.90 23,847.01 20,615.00 22,056.30 2.0M
2022-08-04 19,566.78 20,615.00 19,479.43 20,178.24 0.3M
2022-08-03 20,003.54 20,265.59 19,348.40 19,435.75 0.1M
2022-08-02 19,435.75 20,615.00 19,042.67 20,134.57 0.2M
2022-08-01 19,392.08 19,654.13 18,911.64 19,348.40 0.1M
2022-07-29 20,047.22 20,047.22 19,261.05 19,610.46 0.2M
2022-07-28 21,313.81 21,401.17 20,221.92 20,265.59 0.1M
2022-07-27 21,051.76 21,750.57 20,877.06 21,051.76 0.1M
2022-07-26 21,750.57 22,231.01 21,008.08 21,095.44 0.2M
2022-07-25 21,925.28 22,231.01 21,051.76 21,881.60 0.2M
2022-07-24 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2022-07-22 23,060.85 23,453.93 22,231.01 22,449.39 0.2M
2022-07-21 23,978.04 24,283.77 23,060.85 23,279.23 0.4M
2022-07-20 24,633.18 25,026.26 23,322.90 23,934.37 0.5M
2022-07-19 23,715.99 25,506.70 22,624.09 24,633.18 1.1M
2022-07-18 23,803.34 24,676.86 23,410.26 23,847.01 0.7M
2022-07-15 23,322.90 26,030.81 22,012.63 23,672.31 2.9M
2022-07-14 20,615.00 21,837.93 19,741.48 21,837.93 0.6M
2022-07-13 21,750.57 21,750.57 20,047.22 20,090.89 0.4M
2022-07-12 20,702.35 22,711.44 20,702.35 21,488.52 0.8M
2022-07-11 17,907.10 22,798.79 17,426.66 21,008.08 1.5M
2022-07-08 16,815.20 18,256.51 16,640.50 17,863.42 0.3M
2022-07-07 14,920.90 15,706.19 14,685.28 14,920.90 0.2M
2022-07-06 14,449.70 15,235.00 14,253.36 14,567.50 0.1M
2022-07-05 13,271.70 14,253.36 13,271.73 14,214.10 0.1M
2022-07-04 13,703.60 13,860.71 13,153.93 13,232.50 0.1M
2022-07-01 14,057.00 15,077.94 13,350.26 13,703.60 0.1M
2022-06-30 14,528.20 14,646.02 14,017.77 14,135.60 0.1M
2022-06-29 13,821.40 14,567.49 13,585.85 14,292.60 0.1M
2022-06-28 13,900.00 14,057.04 13,585.85 13,821.40 0.1M
2022-06-27 13,664.40 14,253.36 13,271.73 14,096.30 0.1M
2022-06-24 12,800.50 13,742.91 12,682.74 13,625.10 0.1M
2022-06-23 13,389.50 13,860.71 12,722.01 12,722.00 0.1M
2022-06-22 13,939.20 14,292.63 13,310.99 13,389.50 0.1M
2022-06-21 13,232.50 14,057.04 13,075.40 13,900.00 0.1M
2022-06-20 14,096.30 14,449.69 12,761.28 13,311.00 0.1M
2022-06-17 13,428.80 14,371.16 13,193.20 14,017.80 0.1M
2022-06-16 14,606.80 15,038.67 13,939.24 14,017.80 0.1M
2022-06-15 14,920.90 15,195.73 14,214.10 14,331.90 0.2M
2022-06-14 15,235.00 15,627.65 14,842.34 15,077.90 0.2M
2022-06-13 17,355.30 17,355.33 15,666.92 15,666.90 0.3M
2022-06-10 17,041.20 18,297.71 16,805.62 17,787.30 0.2M
2022-06-09 16,570.00 17,276.80 16,373.70 17,276.80 0.2M
2022-06-08 16,687.80 16,844.88 16,530.76 16,570.00 0.1M
2022-06-07 17,001.90 17,159.01 16,491.49 16,570.00 0.1M
2022-06-06 21,950.00 21,950.00 21,950.00 21,950.00 0.0M
2022-06-03 17,551.70 17,826.52 17,119.74 17,237.50 0.1M
2022-06-02 17,983.60 17,983.58 17,316.07 17,433.90 0.1M
2022-06-01 22,700.00 22,700.00 22,700.00 22,700.00 0.0M
2022-05-31 20,309.30 20,440.30 19,828.80 19,828.80 0.2M
2022-05-30 20,003.50 20,615.00 19,959.90 20,265.60 0.1M
2022-05-29 22,600.00 22,600.00 22,600.00 22,600.00 0.0M
2022-05-27 20,265.60 20,309.30 19,523.10 19,741.50 0.1M
2022-05-26 20,178.20 20,833.40 19,654.10 20,134.60 0.1M
2022-05-25 19,610.50 20,658.70 19,435.80 20,134.60 0.1M
2022-05-24 20,571.30 20,615.00 19,697.80 19,741.50 0.1M
2022-05-23 20,658.70 21,095.40 20,221.90 20,571.30 0.1M
2022-05-20 18,169.20 21,401.20 18,169.20 20,658.70 0.6M
2022-05-19 18,562.20 18,649.60 18,081.80 18,169.20 0.1M
2022-05-18 19,566.80 20,047.20 18,868.00 19,217.40 0.1M
2022-05-17 19,173.70 19,872.50 19,173.70 19,348.40 0.0M
2022-05-16 19,523.10 20,484.00 19,348.40 19,435.80 0.1M
2022-05-15 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2022-05-13 18,431.20 19,741.50 18,431.20 19,523.10 0.1M
2022-05-12 19,392.10 20,746.00 18,300.20 18,387.50 0.2M
2022-05-11 18,693.30 19,872.50 18,693.30 19,828.80 0.1M
2022-05-10 19,173.70 19,479.40 18,431.20 18,911.60 0.1M
2022-05-09 20,047.20 20,309.30 19,479.40 19,479.40 0.1M
2022-05-06 20,396.60 20,615.00 20,265.60 20,352.90 0.1M
2022-05-05 23,850.00 23,850.00 23,850.00 23,850.00 0.0M
2022-05-04 21,357.50 21,357.50 20,702.40 20,833.40 0.0M
2022-05-03 21,226.50 21,357.50 20,964.40 20,964.40 0.0M
2022-05-02 20,789.70 22,187.30 20,658.70 21,095.40 0.1M
2022-04-29 20,178.20 21,270.10 20,178.20 21,270.10 0.1M
2022-04-28 20,615.00 21,575.90 20,134.60 20,221.90 0.1M
2022-04-27 20,702.40 21,313.80 20,309.30 20,702.40 0.1M
2022-04-26 20,658.70 21,750.60 20,658.70 21,357.50 0.1M
2022-04-25 20,746.00 21,139.10 20,396.60 20,658.70 0.1M
2022-04-22 21,313.80 21,619.50 21,008.10 21,226.50 0.1M
2022-04-21 22,274.70 22,624.10 21,575.90 21,663.20 0.1M
2022-04-20 22,886.10 22,929.80 22,187.30 22,274.70 0.1M
2022-04-19 22,449.40 23,497.60 22,405.70 22,798.80 0.1M
2022-04-18 22,711.40 22,973.50 22,274.70 22,624.10 0.1M
2022-04-17 26,150.00 26,150.00 26,150.00 26,150.00 0.0M
2022-04-15 23,410.30 23,628.60 22,711.40 22,842.50 0.1M
2022-04-14 23,978.00 24,502.20 23,585.00 23,847.00 0.1M
2022-04-13 23,628.60 24,327.40 23,628.60 24,109.10 0.1M
2022-04-12 23,934.40 24,327.40 23,279.20 23,847.00 0.1M
2022-04-11 24,545.80 24,589.50 23,890.70 23,978.00 0.1M
2022-04-10 28,150.00 28,150.00 28,150.00 28,150.00 0.0M
2022-04-08 25,244.60 25,594.00 24,458.50 24,589.50 0.1M
2022-04-07 26,118.20 26,205.50 25,026.30 25,113.60 0.1M
2022-04-06 26,511.20 26,598.60 26,118.20 26,161.80 0.1M
2022-04-05 26,685.90 27,079.00 26,380.20 26,948.00 0.1M
2022-04-04 26,205.50 26,554.90 25,943.50 26,380.20 0.1M
2022-04-03 30,300.00 30,300.00 30,300.00 30,300.00 0.0M
2022-04-01 27,253.70 27,297.40 26,118.20 26,467.60 0.1M
2022-03-31 27,079.00 27,865.20 27,079.00 27,253.70 0.1M
2022-03-30 27,428.40 28,039.90 27,253.70 27,341.10 0.1M
2022-03-29 27,777.80 27,952.50 27,035.40 27,210.10 0.1M
2022-03-28 29,175.50 29,175.50 27,646.80 27,734.20 0.2M
2022-03-27 33,600.00 33,600.00 33,600.00 33,600.00 0.0M
2022-03-25 27,690.50 30,529.40 27,559.50 29,350.20 0.5M
2022-03-24 28,127.20 28,214.60 26,860.60 27,559.50 0.1M
2022-03-23 28,083.60 29,306.50 27,690.50 28,520.30 0.2M
2022-03-22 27,297.40 28,389.30 27,079.00 27,646.80 0.1M
2022-03-21 27,952.50 28,127.20 26,860.60 26,991.70 0.1M
2022-03-18 27,952.50 28,258.30 26,817.00 27,690.50 0.2M
2022-03-17 26,598.60 27,908.90 26,598.60 27,690.50 0.1M
2022-03-16 26,292.90 27,035.40 26,249.20 26,423.90 0.1M
2022-03-15 26,423.90 26,817.00 25,594.00 26,118.20 0.1M
2022-03-14 28,651.40 28,651.40 26,467.60 26,554.90 0.1M
2022-03-13 32,850.00 32,850.00 32,850.00 32,850.00 0.0M
2022-03-11 27,865.20 28,957.10 27,515.80 28,695.00 0.1M
2022-03-10 27,079.00 28,127.20 27,079.00 27,952.50 0.1M
2022-03-08 26,642.30 28,695.00 26,380.20 26,554.90 0.2M
2022-03-07 28,039.90 28,170.90 26,860.60 26,860.60 0.1M
2022-03-06 32,650.00 32,650.00 32,650.00 32,650.00 0.0M
2022-03-04 29,437.50 29,437.50 28,345.60 28,520.30 0.1M
2022-03-03 29,044.40 29,918.00 29,000.80 29,612.20 0.1M
2022-03-02 28,607.70 29,306.50 28,433.00 29,088.10 0.1M
2022-03-01 32,750.00 32,750.00 32,750.00 32,750.00 0.0M
2022-02-28 28,258.30 28,869.70 27,559.50 28,607.70 0.1M
2022-02-25 27,559.50 28,389.30 27,559.50 28,302.00 0.1M
2022-02-24 28,302.00 28,607.70 26,991.70 27,079.00 0.1M
2022-02-23 28,695.00 29,786.90 28,695.00 29,044.40 0.1M
2022-02-22 33,400.00 33,950.00 32,500.00 32,850.00 0.1M
2022-02-21 33,750.00 34,600.00 33,250.00 34,400.00 0.0M
2022-02-18 32,800.00 34,750.00 32,750.00 34,500.00 0.1M
2022-02-17 33,600.00 34,800.00 32,900.00 33,800.00 0.1M
2022-02-16 32,200.00 34,450.00 32,050.00 34,100.00 0.2M
2022-02-15 32,550.00 32,950.00 31,000.00 31,550.00 0.1M
2022-02-14 31,450.00 33,500.00 31,450.00 32,800.00 0.2M
2022-02-11 34,900.00 34,900.00 32,600.00 32,750.00 0.2M
2022-02-10 38,050.00 38,050.00 34,650.00 34,900.00 0.0M
2022-02-09 35,850.00 38,150.00 35,850.00 37,650.00 0.2M
2022-02-08 36,000.00 36,750.00 35,200.00 35,750.00 0.1M
2022-02-07 35,400.00 36,450.00 35,150.00 36,050.00 0.0M
2022-02-06 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2022-02-04 37,500.00 38,200.00 35,850.00 35,850.00 0.2M
2022-02-03 37,400.00 38,950.00 35,750.00 38,550.00 0.3M
2022-02-02 37,300.00 37,300.00 37,300.00 37,300.00 0.0M
2022-01-28 38,900.00 43,000.00 36,700.00 37,300.00 0.9M
2022-01-27 39,350.00 39,700.00 35,350.00 35,750.00 0.2M
2022-01-26 38,200.00 39,750.00 38,050.00 38,500.00 0.0M
2022-01-25 39,450.00 40,000.00 36,950.00 38,250.00 0.1M
2022-01-24 40,950.00 41,300.00 39,300.00 39,450.00 0.1M
2022-01-23 41,000.00 41,000.00 41,000.00 41,000.00 0.0M
2022-01-21 41,800.00 43,150.00 40,750.00 41,000.00 0.1M
2022-01-20 41,000.00 42,800.00 40,600.00 42,800.00 0.0M
2022-01-19 40,250.00 41,900.00 39,500.00 40,950.00 0.1M
2022-01-18 40,550.00 43,400.00 40,550.00 41,350.00 0.0M
2022-01-17 43,450.00 43,650.00 41,000.00 41,500.00 0.1M
2022-01-14 43,500.00 44,600.00 42,650.00 43,450.00 0.1M
2022-01-13 47,800.00 47,800.00 43,800.00 43,850.00 0.0M
2022-01-12 45,700.00 48,500.00 45,350.00 47,800.00 0.2M
2022-01-11 45,100.00 46,800.00 44,550.00 44,700.00 0.1M
2022-01-10 47,600.00 47,800.00 44,850.00 45,100.00 0.0M
2022-01-09 47,600.00 47,600.00 47,600.00 47,600.00 0.0M
2022-01-07 46,150.00 48,000.00 46,000.00 47,600.00 0.1M
2022-01-06 47,600.00 48,850.00 45,850.00 45,950.00 0.1M
2022-01-05 49,800.00 49,800.00 47,900.00 48,000.00 0.0M
2022-01-04 52,500.00 52,500.00 49,400.00 49,800.00 0.0M
2022-01-03 49,100.00 53,100.00 48,950.00 52,300.00 0.2M