CowinTech

282880
🏛️ south-korea →
15,310.00
Last Update: 2025-09-26
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
2023-12-28 27,233.00 27,427.20 27,184.50 27,233.00 0.0M
2023-12-27 26,941.80 27,427.20 26,941.80 27,233.00 0.1M
2023-12-26 26,534.10 26,864.00 26,109.90 26,581.20 0.1M
2023-12-25 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2023-12-22 26,958.30 26,958.30 26,439.80 26,487.00 0.1M
2023-12-21 26,109.90 26,958.30 25,921.40 26,392.70 0.1M
2023-12-20 26,109.90 26,487.00 26,062.80 26,204.20 0.1M
2023-12-19 26,109.90 26,109.90 25,544.40 25,874.30 0.1M
2023-12-18 26,015.70 26,157.00 25,638.60 25,921.40 0.1M
2023-12-15 25,450.10 26,062.80 25,450.10 25,732.90 0.1M
2023-12-14 25,167.30 25,403.00 24,931.70 25,355.80 0.1M
2023-12-13 25,544.40 25,591.50 24,790.30 24,884.50 0.1M
2023-12-12 25,355.80 25,591.50 25,120.20 25,544.40 0.0M
2023-12-11 25,261.60 25,591.50 25,214.50 25,403.00 0.1M
2023-12-08 25,355.80 25,403.00 24,931.70 25,308.70 0.0M
2023-12-07 25,120.20 25,261.60 24,601.80 25,073.10 0.1M
2023-12-06 25,120.20 25,450.10 24,978.80 25,261.60 0.1M
2023-12-05 25,638.60 26,015.70 25,073.10 25,167.30 0.1M
2023-12-04 26,487.00 26,722.60 25,968.50 26,062.80 0.1M
2023-12-01 27,052.50 27,099.60 26,392.70 26,487.00 0.1M
2023-11-30 26,581.20 27,382.40 26,345.60 27,193.90 0.1M
2023-11-29 26,345.60 26,675.50 25,921.40 26,675.50 0.1M
2023-11-28 26,392.70 26,628.30 26,109.90 26,251.30 0.1M
2023-11-27 27,146.80 27,146.80 26,345.60 26,392.70 0.1M
2023-11-26 28,800.00 28,800.00 28,800.00 28,800.00 0.0M
2023-11-24 26,816.90 27,146.80 26,675.50 27,146.80 0.1M
2023-11-23 26,675.50 27,335.30 26,675.50 26,769.70 0.1M
2023-11-22 26,675.50 26,958.30 26,534.10 26,816.90 0.1M
2023-11-21 27,099.60 27,099.60 26,628.30 26,816.90 0.1M
2023-11-20 26,157.00 27,052.50 26,109.90 26,864.00 0.1M
2023-11-19 27,950.00 27,950.00 27,950.00 27,950.00 0.0M
2023-11-17 27,005.40 27,099.60 26,251.30 26,345.60 0.1M
2023-11-16 27,241.00 27,570.90 26,958.30 27,335.30 0.1M
2023-11-15 27,618.10 27,948.00 27,005.40 27,146.80 0.1M
2023-11-14 25,921.40 26,958.30 25,921.40 26,722.60 0.1M
2023-11-13 28,183.60 28,325.00 25,732.90 25,732.90 0.4M
2023-11-10 28,325.00 28,325.00 27,712.30 27,995.10 0.1M
2023-11-09 28,560.70 28,749.20 27,900.90 28,372.10 0.1M
2023-11-08 29,691.80 30,068.80 28,372.10 28,372.10 0.2M
2023-11-07 31,152.80 31,199.90 29,079.10 29,691.80 0.3M
2023-11-06 29,691.80 30,917.20 29,361.90 30,917.20 0.3M
2023-11-03 29,220.50 29,220.50 28,419.30 28,702.10 0.1M
2023-11-02 27,900.90 28,607.80 27,900.90 28,372.10 0.1M
2023-11-01 28,042.20 28,843.40 27,241.00 27,335.30 0.1M
2023-10-31 29,079.10 29,079.10 27,429.60 27,523.80 0.1M
2023-10-30 27,900.90 29,032.00 27,570.90 28,749.20 0.1M
2023-10-29 29,850.00 29,850.00 29,850.00 29,850.00 0.0M
2023-10-27 27,853.70 28,984.80 27,570.90 28,136.50 0.2M
2023-10-26 27,995.10 28,466.40 27,759.50 27,853.70 0.2M
2023-10-25 31,388.50 31,388.50 28,796.30 29,079.10 0.2M
2023-10-24 30,964.30 31,105.70 29,409.00 31,011.40 0.2M
2023-10-23 29,314.70 32,519.60 29,314.70 30,634.40 0.5M
2023-10-22 31,650.00 31,650.00 31,650.00 31,650.00 0.0M
2023-10-20 29,032.00 30,870.00 28,042.20 29,833.20 0.2M
2023-10-19 30,634.40 30,870.00 29,597.50 29,927.40 0.2M
2023-10-18 32,189.70 32,849.50 31,482.70 31,482.70 0.1M
2023-10-17 31,624.10 32,283.90 31,294.20 31,812.60 0.1M
2023-10-16 30,964.30 31,341.30 30,398.70 31,341.30 0.1M
2023-10-13 32,990.90 32,990.90 31,529.80 31,765.50 0.1M
2023-10-12 31,812.60 32,661.00 31,482.70 32,661.00 0.1M
2023-10-11 30,822.90 31,529.80 30,822.90 31,341.30 0.1M
2023-10-10 31,906.90 32,142.50 30,257.30 30,398.70 0.2M
2023-10-09 33,500.00 33,500.00 33,500.00 33,500.00 0.0M
2023-10-06 31,388.50 32,566.70 31,388.50 31,577.00 0.1M
2023-10-05 31,765.50 32,661.00 31,247.10 31,529.80 0.1M
2023-10-04 33,462.20 33,462.20 31,105.70 31,247.10 0.2M
2023-10-03 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2023-09-27 31,199.90 34,027.70 31,199.90 33,792.10 0.1M
2023-09-26 32,095.40 32,896.60 31,718.40 31,718.40 0.1M
2023-09-25 33,226.50 34,216.20 32,283.90 32,331.10 0.2M
2023-09-24 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2023-09-22 33,085.10 34,263.40 32,896.60 33,650.70 0.1M
2023-09-21 35,300.20 35,300.20 33,980.60 33,980.60 0.1M
2023-09-20 35,347.40 36,101.40 34,781.80 35,488.80 0.1M
2023-09-19 37,515.30 37,609.60 35,253.10 35,347.40 0.3M
2023-09-18 36,337.10 38,033.80 36,054.30 37,185.40 0.3M
2023-09-17 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2023-09-15 36,242.80 37,185.40 36,007.20 36,290.00 0.2M
2023-09-14 35,253.10 37,326.80 35,017.50 36,101.40 0.4M
2023-09-13 35,677.30 36,148.60 34,216.20 34,404.80 0.3M
2023-09-12 38,552.20 39,589.00 34,970.30 35,583.00 1.2M
2023-09-11 38,175.20 38,222.30 36,902.60 37,468.20 0.2M
2023-09-10 39,850.00 39,850.00 39,850.00 39,850.00 0.0M
2023-09-08 37,373.90 38,363.70 36,195.70 37,562.50 0.3M
2023-09-07 38,410.80 39,070.60 36,761.30 37,373.90 0.4M
2023-09-06 38,222.30 38,929.20 37,373.90 38,080.90 0.5M
2023-09-05 36,761.30 38,505.10 35,865.80 37,656.70 0.7M
2023-09-04 34,451.90 36,337.10 34,074.90 36,242.80 0.4M
2023-09-03 36,550.00 36,550.00 36,550.00 36,550.00 0.0M
2023-09-01 34,828.90 34,876.10 33,792.10 34,451.90 0.2M
2023-08-31 34,263.40 34,640.40 33,556.40 34,263.40 0.2M
2023-08-30 34,074.90 34,687.50 33,273.70 33,933.50 0.2M
2023-08-29 34,074.90 34,122.00 32,896.60 33,367.90 0.2M
2023-08-28 31,105.70 33,697.80 31,105.70 33,697.80 0.3M
2023-08-25 30,540.10 31,105.70 30,493.00 30,728.60 0.1M
2023-08-24 31,152.80 31,482.70 30,917.20 31,341.30 0.1M
2023-08-23 31,671.20 31,906.90 30,822.90 30,964.30 0.1M
2023-08-22 32,189.70 32,519.60 31,199.90 31,577.00 0.1M
2023-08-21 30,775.80 32,048.30 30,728.60 31,577.00 0.1M
2023-08-20 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2023-08-18 30,917.20 31,294.20 30,398.70 30,728.60 0.1M
2023-08-17 31,105.70 31,812.60 30,398.70 31,435.60 0.2M
2023-08-16 32,896.60 33,650.70 31,435.60 31,435.60 0.3M
2023-08-15 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2023-08-14 32,708.10 32,990.90 31,435.60 32,425.30 0.3M
2023-08-13 34,550.00 34,550.00 34,550.00 34,550.00 0.0M
2023-08-11 32,613.80 32,849.50 32,001.10 32,566.70 0.1M
2023-08-10 32,519.60 33,038.00 31,577.00 32,236.80 0.2M
2023-08-09 32,236.80 32,990.90 32,189.70 32,661.00 0.1M
2023-08-08 31,765.50 32,566.70 31,105.70 32,566.70 0.2M
2023-08-07 33,792.10 33,792.10 31,671.20 31,765.50 0.3M
2023-08-06 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2023-08-04 35,158.80 35,724.40 33,792.10 33,839.20 0.2M
2023-08-03 33,744.90 35,158.80 32,661.00 34,640.40 0.3M
2023-08-02 33,509.30 34,640.40 33,273.70 33,744.90 0.2M
2023-08-01 35,158.80 35,535.90 33,462.20 33,933.50 0.4M
2023-07-31 35,347.40 36,290.00 35,158.80 35,535.90 0.3M
2023-07-28 32,849.50 34,970.30 32,519.60 34,876.10 0.3M
2023-07-27 35,347.40 35,677.30 33,367.90 33,415.00 0.6M
2023-07-26 39,730.40 39,871.80 33,933.50 35,818.70 1.0M
2023-07-25 41,757.00 44,302.00 38,646.40 39,259.10 1.3M
2023-07-24 38,552.20 41,285.70 37,986.60 41,002.90 1.4M
2023-07-23 40,100.00 40,100.00 40,100.00 40,100.00 0.0M
2023-07-21 37,986.60 39,400.50 37,232.60 37,798.10 0.7M
2023-07-20 36,808.40 39,447.70 36,431.30 37,468.20 1.0M
2023-07-19 36,572.70 37,138.30 34,923.20 36,337.10 0.5M
2023-07-18 38,269.40 38,457.90 36,195.70 36,572.70 0.6M
2023-07-17 37,609.60 37,939.50 36,619.90 37,798.10 0.3M
2023-07-16 39,750.00 39,750.00 39,750.00 39,750.00 0.0M
2023-07-14 38,599.30 39,023.50 36,855.50 37,468.20 0.6M
2023-07-13 36,148.60 38,410.80 36,007.20 37,373.90 0.9M
2023-07-12 36,808.40 38,033.80 35,394.50 35,535.90 0.8M
2023-07-11 36,902.60 36,902.60 35,865.80 36,290.00 0.6M
2023-07-10 33,839.20 36,902.60 33,132.30 35,912.90 0.8M
2023-07-09 35,250.00 35,250.00 35,250.00 35,250.00 0.0M
2023-07-07 33,933.50 34,122.00 32,755.20 33,226.50 0.2M
2023-07-06 34,546.20 36,148.60 33,980.60 34,122.00 0.4M
2023-07-05 34,781.80 35,300.20 34,404.80 34,499.00 0.1M
2023-07-04 34,828.90 35,724.40 34,122.00 34,781.80 0.3M
2023-07-03 34,216.20 34,828.90 33,839.20 34,263.40 0.2M
2023-07-02 35,750.00 35,750.00 35,750.00 35,750.00 0.0M
2023-06-30 32,142.50 33,933.50 32,095.40 33,697.80 0.2M
2023-06-29 32,425.30 33,132.30 31,671.20 32,048.30 0.1M
2023-06-28 32,519.60 33,697.80 32,236.80 32,472.40 0.2M
2023-06-27 32,613.80 32,849.50 32,142.50 32,236.80 0.1M
2023-06-26 33,226.50 33,226.50 31,859.80 32,613.80 0.2M
2023-06-25 35,450.00 35,450.00 35,450.00 35,450.00 0.0M
2023-06-23 33,226.50 34,263.40 33,179.40 33,415.00 0.1M
2023-06-22 32,990.90 33,556.40 32,896.60 33,226.50 0.1M
2023-06-21 33,650.70 34,310.50 33,320.80 33,320.80 0.1M
2023-06-20 34,640.40 34,640.40 33,273.70 33,603.60 0.2M
2023-06-19 34,122.00 34,970.30 33,744.90 34,451.90 0.2M
2023-06-16 34,781.80 34,828.90 32,990.90 33,980.60 0.2M
2023-06-15 34,404.80 34,828.90 33,744.90 34,122.00 0.2M
2023-06-14 35,865.80 36,478.50 33,509.30 34,216.20 0.5M
2023-06-13 35,724.40 36,290.00 34,970.30 35,535.90 0.4M
2023-06-12 35,064.60 35,771.50 34,734.70 35,347.40 0.3M
2023-06-11 37,100.00 37,100.00 37,100.00 37,100.00 0.0M
2023-06-09 34,216.20 37,373.90 33,980.60 34,970.30 1.7M
2023-06-08 34,027.70 34,499.00 33,085.10 33,415.00 0.3M
2023-06-07 32,048.30 34,404.80 31,812.60 33,886.30 0.6M
2023-06-06 33,950.00 33,950.00 33,950.00 33,950.00 0.0M
2023-06-05 32,095.40 32,566.70 31,859.80 32,001.10 0.2M
2023-06-04 33,850.00 33,850.00 33,850.00 33,850.00 0.0M
2023-06-02 31,577.00 32,001.10 31,199.90 31,906.90 0.3M
2023-06-01 30,257.30 31,294.20 30,257.30 31,199.90 0.2M
2023-05-31 30,445.90 31,529.80 30,445.90 30,587.30 0.3M
2023-05-30 30,163.10 30,445.90 29,786.00 30,304.50 0.1M
2023-05-26 29,833.20 30,445.90 29,644.70 30,163.10 0.1M
2023-05-25 30,163.10 30,257.30 29,550.40 29,880.30 0.1M
2023-05-24 30,068.80 30,445.90 29,597.50 30,068.80 0.1M
2023-05-23 30,021.70 30,587.30 29,880.30 30,068.80 0.2M
2023-05-22 29,220.50 30,021.70 28,749.20 29,833.20 0.1M
2023-05-21 30,750.00 30,750.00 30,750.00 30,750.00 0.0M
2023-05-19 29,927.40 29,927.40 28,749.20 28,984.80 0.1M
2023-05-18 29,032.00 29,927.40 28,984.80 29,503.30 0.2M
2023-05-17 27,570.90 28,843.40 27,146.80 28,702.10 0.1M
2023-05-16 27,665.20 27,900.90 27,052.50 27,618.10 0.1M
2023-05-15 28,089.40 28,089.40 26,581.20 27,288.20 0.2M
2023-05-14 29,800.00 29,800.00 29,800.00 29,800.00 0.0M
2023-05-12 27,948.00 28,654.90 27,382.40 28,089.40 0.1M
2023-05-11 27,523.80 28,419.30 27,476.70 27,665.20 0.1M
2023-05-10 28,042.20 28,372.10 27,193.90 27,429.60 0.1M
2023-05-09 28,937.70 29,032.00 27,665.20 28,230.80 0.2M
2023-05-08 29,691.80 29,691.80 29,032.00 29,126.20 0.1M
2023-05-07 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2023-05-04 30,304.50 30,351.60 29,126.20 29,220.50 0.1M
2023-05-03 29,927.40 30,445.90 29,409.00 30,304.50 0.1M
2023-05-02 29,220.50 30,540.10 29,173.40 30,163.10 0.2M
2023-05-01 31,000.00 31,000.00 31,000.00 31,000.00 0.0M
2023-04-28 30,822.90 31,294.20 29,220.50 29,220.50 0.3M
2023-04-27 28,984.80 30,540.10 28,654.90 30,351.60 0.2M
2023-04-26 29,314.70 29,974.60 28,937.70 29,032.00 0.2M
2023-04-25 30,917.20 31,152.80 29,173.40 29,738.90 0.4M
2023-04-24 32,048.30 32,896.60 30,822.90 31,199.90 0.4M
2023-04-23 34,350.00 34,350.00 34,350.00 34,350.00 0.0M
2023-04-21 32,048.30 32,943.70 31,388.50 32,378.20 0.6M
2023-04-20 33,980.60 34,451.90 32,142.50 32,283.90 0.7M
2023-04-19 35,818.70 36,478.50 34,310.50 34,593.30 1.0M
2023-04-18 33,744.90 39,589.00 32,849.50 36,431.30 5.2M
2023-04-17 30,634.40 33,226.50 30,210.20 32,048.30 1.3M
2023-04-14 29,409.00 30,822.90 29,032.00 30,634.40 0.5M
2023-04-13 30,068.80 30,163.10 28,749.20 28,796.30 0.3M
2023-04-12 29,597.50 30,917.20 29,032.00 29,691.80 0.4M
2023-04-11 30,728.60 30,775.80 28,749.20 29,597.50 0.3M
2023-04-10 31,482.70 32,048.30 29,644.70 30,163.10 0.8M
2023-04-07 29,409.00 31,011.40 29,126.20 30,163.10 0.8M
2023-04-06 29,126.20 29,456.10 28,277.90 28,796.30 0.2M
2023-04-05 28,513.50 29,173.40 28,277.90 29,032.00 0.1M
2023-04-04 29,691.80 29,738.90 28,466.40 28,749.20 0.3M
2023-04-03 29,032.00 29,974.60 28,042.20 29,361.90 0.3M
2023-03-31 29,880.30 29,974.60 28,277.90 28,702.10 0.3M
2023-03-30 30,493.00 30,634.40 29,550.40 29,833.20 0.4M
2023-03-29 30,163.10 30,351.60 28,937.70 29,503.30 0.5M
2023-03-28 31,671.20 31,671.20 30,163.10 30,493.00 0.4M
2023-03-27 29,974.60 30,681.50 29,597.50 30,493.00 0.5M
2023-03-26 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2023-03-24 30,917.20 30,917.20 28,702.10 29,314.70 0.6M
2023-03-23 29,880.30 31,058.50 28,749.20 29,786.00 1.0M
2023-03-22 28,466.40 32,613.80 27,995.10 30,210.20 3.2M
2023-03-21 27,806.60 28,654.90 27,193.90 27,429.60 0.7M
2023-03-20 26,204.20 27,335.30 25,968.50 27,052.50 0.3M
2023-03-19 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-03-17 27,570.90 27,806.60 25,874.30 25,921.40 0.3M
2023-03-16 27,335.30 28,042.20 26,439.80 27,052.50 0.5M
2023-03-15 25,968.50 28,277.90 25,780.00 27,005.40 0.8M
2023-03-14 26,345.60 26,392.70 24,978.80 25,120.20 0.2M
2023-03-13 26,109.90 26,722.60 25,685.70 26,204.20 0.4M
2023-03-12 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2023-03-10 24,413.20 25,638.60 24,366.10 25,403.00 0.2M
2023-03-09 26,392.70 26,439.80 24,837.40 24,931.70 0.2M
2023-03-08 25,261.60 27,570.90 25,167.30 26,157.00 0.7M
2023-03-07 26,722.60 26,769.70 25,732.90 26,109.90 0.5M
2023-03-06 24,366.10 27,193.90 23,941.90 26,062.80 1.7M
2023-03-03 22,952.20 23,753.40 22,810.80 23,706.30 0.1M
2023-03-02 22,952.20 23,093.60 22,716.60 22,905.10 0.1M
2023-03-01 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2023-02-28 22,810.80 23,235.00 22,810.80 22,905.10 0.0M
2023-02-27 22,858.00 23,046.50 22,622.30 22,669.40 0.1M
2023-02-24 23,470.60 23,517.80 22,858.00 23,093.60 0.0M
2023-02-23 23,753.40 23,800.60 23,140.70 23,470.60 0.0M
2023-02-22 22,669.40 24,083.30 22,669.40 23,659.20 0.2M
2023-02-21 23,329.30 23,517.80 22,858.00 22,999.40 0.1M
2023-02-20 23,093.60 23,753.40 22,622.30 23,282.10 0.1M
2023-02-17 23,329.30 23,612.00 22,952.20 23,093.60 0.1M
2023-02-16 23,282.10 23,659.20 23,235.00 23,659.20 0.0M
2023-02-15 23,659.20 23,847.70 23,093.60 23,093.60 0.1M
2023-02-14 23,612.00 24,083.30 23,282.10 23,612.00 0.1M
2023-02-13 23,659.20 23,800.60 23,376.40 23,376.40 0.0M
2023-02-12 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2023-02-10 24,177.60 24,319.00 23,564.90 23,659.20 0.1M
2023-02-09 23,659.20 24,271.90 23,423.50 24,177.60 0.1M
2023-02-08 23,941.90 23,941.90 23,282.10 23,659.20 0.1M
2023-02-07 22,952.20 23,847.70 22,952.20 23,612.00 0.1M
2023-02-06 23,093.60 23,423.50 22,905.10 23,235.00 0.0M
2023-02-03 23,470.60 23,517.80 23,046.50 23,235.00 0.1M
2023-02-02 23,329.30 23,564.90 23,235.00 23,376.40 0.0M
2023-02-01 23,187.90 23,376.40 23,093.60 23,187.90 0.0M
2023-01-31 23,093.60 23,329.30 22,858.00 23,140.70 0.0M
2023-01-30 23,800.60 23,847.70 23,093.60 23,093.60 0.1M
2023-01-27 23,140.70 23,659.20 23,140.70 23,376.40 0.1M
2023-01-26 22,905.10 23,187.90 22,810.80 23,140.70 0.1M
2023-01-25 23,140.70 23,187.90 22,763.70 22,905.10 0.1M
2023-01-20 23,376.40 23,470.60 22,622.30 22,858.00 0.1M
2023-01-19 22,245.30 22,528.10 22,245.30 22,433.80 0.0M
2023-01-18 22,810.80 22,810.80 22,339.50 22,339.50 0.0M
2023-01-17 22,669.40 22,810.80 22,339.50 22,480.90 0.0M
2023-01-16 22,433.80 22,763.70 22,339.50 22,669.40 0.0M
2023-01-15 23,900.00 23,900.00 23,900.00 23,900.00 0.0M
2023-01-13 22,763.70 22,999.40 22,528.10 22,528.10 0.0M
2023-01-12 23,093.60 23,235.00 22,763.70 22,763.70 0.0M
2023-01-11 22,810.80 23,187.90 22,810.80 23,046.50 0.0M
2023-01-10 22,669.40 23,235.00 22,480.90 22,810.80 0.0M
2023-01-09 22,858.00 22,858.00 22,433.80 22,575.20 0.0M
2023-01-06 21,962.50 22,528.10 21,962.50 22,433.80 0.0M
2023-01-05 22,198.10 22,386.70 22,009.60 22,198.10 0.0M
2023-01-04 21,868.20 22,151.00 21,444.10 22,151.00 0.0M
2023-01-03 21,444.10 21,868.20 21,444.10 21,868.20 0.0M
2023-01-02 21,679.70 22,245.30 21,679.70 21,679.70 0.0M