Forcs

189690
🏛️ south-korea →
2,150.00
Last Update: 2025-09-30
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
2021-12-30 7,714.29 8,038.10 7,676.19 8,038.10 0.0M
2021-12-29 7,790.48 7,809.52 7,571.43 7,809.52 0.0M
2021-12-28 7,504.76 7,838.10 7,476.19 7,790.48 0.1M
2021-12-27 7,219.05 7,552.38 7,200.00 7,495.24 0.0M
2021-12-24 7,238.10 7,276.19 7,152.38 7,219.05 0.0M
2021-12-23 7,247.62 7,285.71 7,114.29 7,238.10 0.0M
2021-12-22 7,352.38 7,352.38 7,171.43 7,238.10 0.0M
2021-12-21 7,200.00 7,380.95 7,123.81 7,285.71 0.0M
2021-12-20 7,190.48 7,266.67 7,104.76 7,228.57 0.0M
2021-12-17 7,161.91 7,238.10 7,057.14 7,238.10 0.0M
2021-12-16 7,152.38 7,161.91 7,095.24 7,161.91 0.0M
2021-12-15 7,095.24 7,180.95 7,047.62 7,180.95 0.0M
2021-12-14 7,057.14 7,228.57 6,990.48 7,142.86 0.0M
2021-12-13 7,019.05 7,133.33 7,019.05 7,076.19 0.0M
2021-12-10 6,961.91 7,152.38 6,952.38 7,066.67 0.0M
2021-12-09 6,895.24 7,028.57 6,895.24 6,990.48 0.0M
2021-12-08 6,990.48 7,066.67 6,933.33 6,952.38 0.0M
2021-12-07 7,009.52 7,104.76 6,961.91 6,990.48 0.0M
2021-12-06 6,761.91 7,066.67 6,733.33 7,009.52 0.0M
2021-12-03 6,819.05 6,847.62 6,685.71 6,733.33 0.0M
2021-12-02 6,704.76 6,761.91 6,628.57 6,761.91 0.0M
2021-12-01 6,780.95 6,790.48 6,600.00 6,723.81 0.0M
2021-11-30 6,580.95 6,828.57 6,580.95 6,714.29 0.1M
2021-11-29 6,752.38 6,866.67 6,495.24 6,571.43 0.2M
2021-11-26 7,000.00 7,009.52 6,780.95 6,895.24 0.0M
2021-11-25 6,933.33 6,990.48 6,866.67 6,942.86 0.0M
2021-11-24 7,028.57 7,133.33 6,847.62 6,933.33 0.1M
2021-11-23 7,257.14 7,409.52 7,047.62 7,066.67 0.0M
2021-11-22 7,571.43 7,571.43 7,257.14 7,257.14 0.0M
2021-11-19 7,333.33 7,495.24 7,219.05 7,485.71 0.0M
2021-11-18 7,438.10 7,438.10 7,142.86 7,333.33 0.0M
2021-11-17 7,095.24 7,523.81 7,047.62 7,438.10 0.1M
2021-11-16 7,000.00 7,028.57 6,857.14 7,028.57 0.0M
2021-11-15 6,971.43 7,009.52 6,885.71 6,904.76 0.0M
2021-11-12 6,761.91 6,942.86 6,761.91 6,914.29 0.0M
2021-11-11 6,885.71 6,971.43 6,752.38 6,752.38 0.0M
2021-11-10 7,066.67 7,066.67 6,828.57 6,980.95 0.0M
2021-11-09 6,809.52 7,066.67 6,752.38 7,066.67 0.0M
2021-11-08 6,952.38 6,952.38 6,828.57 6,838.10 0.0M
2021-11-05 6,866.67 6,904.76 6,780.95 6,809.52 0.0M
2021-11-04 6,942.86 6,980.95 6,761.91 6,885.71 0.0M
2021-11-03 6,933.33 7,066.67 6,876.19 6,885.71 0.0M
2021-11-02 7,000.00 7,038.10 6,904.76 6,933.33 0.0M
2021-11-01 6,942.86 7,047.62 6,857.14 6,857.14 0.0M
2021-10-29 7,057.14 7,095.24 6,942.86 6,942.86 0.0M
2021-10-28 7,200.00 7,209.52 7,038.10 7,038.10 0.0M
2021-10-27 7,304.76 7,304.76 7,085.71 7,190.48 0.0M
2021-10-26 7,257.14 7,314.29 7,171.43 7,295.24 0.0M
2021-10-25 7,047.62 7,276.19 7,009.52 7,266.67 0.0M
2021-10-22 6,980.95 7,095.24 6,952.38 7,057.14 0.0M
2021-10-21 7,219.05 7,219.05 6,971.43 6,980.95 0.0M
2021-10-20 7,238.10 7,238.10 7,142.86 7,219.05 0.0M
2021-10-19 7,190.48 7,247.62 7,114.29 7,200.00 0.0M
2021-10-18 7,095.24 7,266.67 6,971.43 7,238.10 0.0M
2021-10-17 7,450.00 7,450.00 7,450.00 7,450.00 0.0M
2021-10-15 6,895.24 7,095.24 6,809.52 7,095.24 0.0M
2021-10-14 6,838.10 6,961.91 6,828.57 6,895.24 0.0M
2021-10-13 6,838.10 6,990.48 6,752.38 6,828.57 0.0M
2021-10-12 7,142.86 7,142.86 6,819.05 6,828.57 0.0M
2021-10-11 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2021-10-08 6,847.62 7,142.86 6,714.29 7,142.86 0.0M
2021-10-07 6,533.33 6,780.95 6,485.71 6,780.95 0.0M
2021-10-06 6,847.62 6,885.71 6,457.14 6,457.14 0.0M
2021-10-05 7,057.14 7,133.33 6,733.33 6,733.33 0.0M
2021-10-04 7,450.00 7,450.00 7,450.00 7,450.00 0.0M
2021-10-01 7,323.81 7,361.91 7,028.57 7,095.24 0.0M
2021-09-30 6,952.38 7,323.81 6,904.76 7,323.81 0.0M
2021-09-29 6,923.81 7,028.57 6,819.05 6,942.86 0.0M
2021-09-28 7,447.62 7,809.52 7,019.05 7,057.14 0.2M
2021-09-27 6,971.43 7,428.57 6,971.43 7,400.00 0.1M
2021-09-24 6,923.81 7,085.71 6,838.10 6,971.43 0.1M
2021-09-23 7,123.81 7,133.33 6,914.29 6,914.29 0.0M
2021-09-17 7,095.24 7,209.52 7,057.14 7,123.81 0.0M
2021-09-16 7,133.33 7,276.19 7,066.67 7,133.33 0.0M
2021-09-15 7,276.19 7,323.81 7,133.33 7,133.33 0.0M
2021-09-14 7,285.71 7,333.33 7,238.10 7,285.71 0.0M
2021-09-13 7,380.95 7,457.14 7,285.71 7,285.71 0.0M
2021-09-10 7,238.10 7,428.57 7,238.10 7,400.00 0.0M
2021-09-09 7,342.86 7,419.05 7,200.00 7,285.71 0.0M
2021-09-08 7,619.05 7,619.05 7,380.95 7,380.95 0.0M
2021-09-07 7,657.14 7,742.86 7,571.43 7,590.48 0.0M
2021-09-06 7,742.86 7,742.86 7,638.10 7,704.76 0.0M
2021-09-03 7,666.67 7,752.38 7,619.05 7,742.86 0.0M
2021-09-02 7,800.00 7,809.52 7,647.62 7,647.62 0.0M
2021-09-01 7,780.95 7,847.62 7,695.24 7,800.00 0.0M
2021-08-31 7,857.14 7,933.33 7,714.29 7,857.14 0.0M
2021-08-30 7,695.24 7,933.33 7,695.24 7,933.33 0.0M
2021-08-27 7,580.95 7,771.43 7,542.86 7,771.43 0.0M
2021-08-26 7,733.33 7,819.05 7,600.00 7,666.67 0.0M
2021-08-25 7,790.48 7,885.71 7,647.62 7,790.48 0.0M
2021-08-24 7,247.62 8,066.67 7,247.62 7,790.48 0.2M
2021-08-23 7,209.52 7,371.43 7,190.48 7,200.00 0.0M
2021-08-20 7,561.91 7,676.19 7,209.52 7,209.52 0.1M
2021-08-19 7,628.57 7,809.52 7,485.71 7,600.00 0.1M
2021-08-18 7,752.38 7,914.29 7,647.62 7,847.62 0.0M
2021-08-17 8,057.14 8,142.86 7,857.14 7,857.14 0.1M
2021-08-13 8,276.19 8,276.19 7,952.38 8,200.00 0.0M
2021-08-12 8,209.52 8,361.91 8,133.33 8,276.19 0.0M
2021-08-11 8,114.29 8,276.19 8,095.24 8,238.10 0.0M
2021-08-10 8,304.76 8,304.76 8,152.38 8,152.38 0.0M
2021-08-09 8,485.71 8,542.86 8,266.67 8,304.76 0.0M
2021-08-06 8,571.43 9,323.81 8,409.52 8,485.71 0.3M
2021-08-05 8,352.38 8,495.24 8,323.81 8,495.24 0.0M
2021-08-04 8,266.67 8,390.48 8,152.38 8,342.86 0.0M
2021-08-03 8,228.57 8,552.38 8,228.57 8,228.57 0.0M
2021-08-02 7,990.48 8,533.33 7,990.48 8,323.81 0.0M
2021-07-30 8,371.43 8,371.43 8,057.14 8,095.24 0.0M
2021-07-29 8,419.05 8,523.81 8,314.29 8,333.33 0.0M
2021-07-28 8,571.43 8,628.57 8,371.43 8,419.05 0.0M
2021-07-27 8,809.52 8,819.05 8,571.43 8,580.95 0.0M
2021-07-26 8,809.52 8,971.43 8,561.91 8,876.19 0.0M
2021-07-23 8,380.95 8,990.48 8,361.91 8,704.76 0.1M
2021-07-22 8,361.91 8,561.91 8,314.29 8,380.95 0.1M
2021-07-21 8,666.67 8,695.24 8,371.43 8,371.43 0.2M
2021-07-20 8,676.19 8,895.24 8,533.33 8,723.81 0.1M
2021-07-19 8,885.71 8,923.81 8,704.76 8,800.00 0.0M
2021-07-18 9,460.00 9,460.00 9,460.00 9,460.00 0.0M
2021-07-16 8,980.95 9,066.67 8,838.10 9,009.52 0.0M
2021-07-15 9,095.24 9,209.52 9,000.00 9,076.19 0.1M
2021-07-14 9,247.62 9,295.24 8,980.95 9,123.81 0.1M
2021-07-13 8,704.76 10,095.24 8,704.76 9,247.62 0.7M
2021-07-12 8,733.33 8,800.00 8,628.57 8,666.67 0.0M
2021-07-09 8,857.14 8,923.81 8,542.86 8,761.91 0.1M
2021-07-08 9,104.76 9,114.29 8,828.57 8,923.81 0.1M
2021-07-07 8,733.33 9,123.81 8,533.33 9,123.81 0.2M
2021-07-06 8,676.19 8,857.14 8,657.14 8,771.43 0.0M
2021-07-05 8,771.43 9,009.52 8,638.10 8,657.14 0.0M
2021-07-02 8,771.43 8,914.29 8,609.52 8,828.57 0.1M
2021-07-01 9,028.57 9,066.67 8,761.91 8,761.91 0.2M
2021-06-30 9,619.05 10,238.10 8,904.76 8,980.95 0.5M
2021-06-29 9,387.76 9,614.51 9,206.35 9,297.05 0.2M
2021-06-28 9,115.65 9,659.86 8,925.17 9,523.81 0.3M
2021-06-25 8,879.82 9,342.40 8,843.54 8,970.52 0.3M
2021-06-24 9,006.80 9,206.35 8,807.26 8,879.82 0.1M
2021-06-23 8,544.22 9,251.70 8,517.01 8,952.38 0.3M
2021-06-22 8,761.91 8,761.91 8,526.08 8,562.36 0.1M
2021-06-21 8,526.08 8,861.68 8,335.60 8,743.77 0.1M
2021-06-18 8,480.73 8,571.43 8,408.16 8,562.36 0.1M
2021-06-17 8,634.92 8,643.99 8,453.52 8,480.73 0.1M
2021-06-16 8,589.57 9,569.16 8,544.22 8,643.99 0.9M
2021-06-15 8,371.88 8,943.31 8,235.83 8,671.20 0.6M
2021-06-14 8,290.25 8,562.36 8,272.11 8,371.88 0.2M
2021-06-13 9,120.00 9,120.00 9,120.00 9,120.00 0.0M
2021-06-11 8,707.48 8,716.55 8,253.97 8,272.11 0.4M
2021-06-10 9,115.65 9,161.00 8,680.27 8,707.48 0.3M
2021-06-09 8,462.59 10,340.14 8,390.02 9,206.35 2.3M
2021-06-08 8,054.42 8,498.87 8,009.07 8,353.74 0.2M
2021-06-07 8,126.98 8,163.27 7,945.58 8,163.27 0.1M
2021-06-04 8,235.83 8,317.46 8,117.91 8,126.98 0.1M
2021-06-03 7,682.54 8,662.13 7,682.54 8,308.39 1.2M
2021-06-02 7,718.82 7,736.96 7,464.85 7,727.89 0.1M
2021-06-01 7,891.16 7,981.86 7,700.68 7,718.82 0.0M
2021-05-31 7,755.10 7,918.37 7,736.96 7,891.16 0.0M
2021-05-28 7,736.96 7,873.02 7,709.75 7,755.10 0.0M
2021-05-27 7,800.45 7,936.51 7,755.10 7,800.45 0.1M
2021-05-26 7,736.96 7,918.37 7,591.84 7,891.16 0.1M
2021-05-25 7,755.10 7,854.88 7,619.05 7,646.26 0.1M
2021-05-24 7,972.79 7,981.86 7,555.56 7,755.10 0.1M
2021-05-21 7,891.16 8,253.97 7,809.52 7,981.86 0.6M
2021-05-20 7,192.74 8,181.41 7,092.97 7,891.16 2.2M
2021-05-18 7,083.90 7,210.89 7,038.55 7,120.18 0.1M
2021-05-17 6,920.64 7,102.04 6,920.64 7,083.90 0.0M
2021-05-14 6,884.35 6,984.13 6,829.93 6,857.14 0.0M
2021-05-13 6,920.64 6,984.13 6,848.07 6,884.35 0.1M
2021-05-12 7,256.24 7,256.24 6,965.99 7,020.41 0.1M
2021-05-11 6,902.50 7,301.59 6,893.42 7,256.24 0.2M
2021-05-10 7,083.90 7,083.90 6,857.14 6,929.71 0.1M
2021-05-07 7,111.11 7,111.11 6,984.13 7,020.41 0.0M
2021-05-06 6,929.71 7,156.46 6,920.64 7,029.48 0.0M
2021-05-04 6,984.13 7,038.55 6,802.72 6,938.78 0.0M
2021-05-03 6,884.35 7,011.34 6,839.00 6,984.13 0.0M
2021-04-30 6,884.35 7,102.04 6,829.93 6,839.00 0.0M
2021-04-29 6,956.92 7,056.69 6,857.14 6,920.64 0.0M
2021-04-28 7,065.76 7,092.97 6,929.71 6,984.13 0.0M
2021-04-27 7,210.89 7,238.10 7,074.83 7,092.97 0.0M
2021-04-26 7,192.74 7,256.24 7,156.46 7,210.89 0.0M
2021-04-23 7,346.94 7,365.08 7,147.39 7,192.74 0.1M
2021-04-22 7,102.04 7,383.22 7,102.04 7,383.22 0.1M
2021-04-21 7,138.32 7,201.81 7,002.27 7,147.39 0.1M
2021-04-20 7,174.60 7,192.74 7,065.76 7,138.32 0.0M
2021-04-19 7,102.04 7,201.81 7,056.69 7,174.60 0.1M
2021-04-16 6,993.20 7,138.32 6,993.20 7,111.11 0.1M
2021-04-15 6,820.86 7,056.69 6,802.72 7,056.69 0.1M
2021-04-14 6,866.21 6,920.64 6,784.58 6,793.65 0.0M
2021-04-13 6,884.35 6,893.42 6,829.93 6,866.21 0.0M
2021-04-12 6,857.14 6,875.28 6,811.79 6,866.21 0.0M
2021-04-09 6,829.93 6,911.57 6,784.58 6,857.14 0.0M
2021-04-08 6,929.71 6,929.71 6,775.51 6,839.00 0.0M
2021-04-07 7,011.34 7,011.34 6,802.72 6,929.71 0.1M
2021-04-06 6,902.50 7,065.76 6,875.28 7,011.34 0.1M
2021-04-05 6,820.86 6,975.06 6,739.23 6,902.50 0.1M
2021-04-02 6,775.51 6,811.79 6,666.67 6,793.65 0.1M
2021-04-01 6,775.51 6,866.21 6,684.81 6,784.58 0.1M
2021-03-31 6,666.67 6,802.72 6,621.32 6,775.51 0.0M
2021-03-30 6,684.81 6,757.37 6,603.18 6,666.67 0.0M
2021-03-29 6,757.37 6,757.37 6,630.39 6,684.81 0.0M
2021-03-26 6,575.96 6,811.79 6,521.54 6,766.44 0.1M
2021-03-25 6,621.32 6,639.46 6,521.54 6,575.96 0.0M
2021-03-24 6,839.00 6,929.71 6,503.40 6,575.96 0.1M
2021-03-23 6,666.67 6,666.67 6,494.33 6,648.53 0.0M
2021-03-22 6,503.40 6,594.10 6,448.98 6,594.10 0.0M
2021-03-19 6,458.05 6,521.54 6,439.91 6,503.40 0.0M
2021-03-18 6,476.19 6,530.61 6,439.91 6,503.40 0.0M
2021-03-17 6,621.32 6,621.32 6,439.91 6,476.19 0.0M
2021-03-16 6,639.46 6,684.81 6,503.40 6,585.03 0.0M
2021-03-15 6,566.89 6,585.03 6,485.26 6,575.96 0.0M
2021-03-12 6,566.89 6,621.32 6,521.54 6,566.89 0.0M
2021-03-11 6,358.28 6,603.18 6,340.14 6,539.68 0.0M
2021-03-10 6,585.03 6,603.18 6,331.07 6,421.77 0.0M
2021-03-09 6,530.61 6,712.02 6,412.70 6,512.47 0.0M
2021-03-08 6,548.75 6,775.51 6,421.77 6,548.75 0.0M
2021-03-05 6,530.61 6,603.18 6,358.28 6,548.75 0.0M
2021-03-04 6,439.91 6,748.30 6,312.93 6,621.32 0.1M
2021-03-03 6,086.17 6,603.18 5,959.18 6,448.98 0.1M
2021-03-02 6,113.38 6,294.79 6,049.89 6,068.03 0.0M
2021-02-26 6,140.59 6,285.71 6,004.54 6,049.89 0.1M
2021-02-25 6,204.08 6,349.21 6,167.80 6,303.86 0.0M
2021-02-24 6,367.35 6,394.56 6,058.96 6,167.80 0.1M
2021-02-23 6,494.33 6,494.33 6,331.07 6,367.35 0.0M
2021-02-22 6,612.25 6,621.32 6,349.21 6,503.40 0.1M
2021-02-19 6,539.68 6,639.46 6,485.26 6,621.32 0.0M
2021-02-18 6,376.42 6,675.74 6,376.42 6,639.46 0.1M
2021-02-17 6,430.84 6,439.91 6,249.43 6,367.35 0.0M
2021-02-16 6,503.40 6,503.40 6,349.21 6,349.21 0.1M
2021-02-15 6,439.91 6,530.61 6,358.28 6,448.98 0.0M
2021-02-10 6,367.35 6,467.12 6,249.43 6,439.91 0.1M
2021-02-09 6,594.10 6,594.10 6,340.14 6,367.35 0.1M
2021-02-08 6,585.03 6,648.53 6,494.33 6,512.47 0.0M
2021-02-05 6,630.39 6,657.60 6,530.61 6,585.03 0.0M
2021-02-04 6,657.60 6,657.60 6,494.33 6,603.18 0.0M
2021-02-03 6,675.74 6,757.37 6,512.47 6,603.18 0.1M
2021-02-02 6,748.30 6,748.30 6,648.53 6,702.95 0.0M
2021-02-01 6,530.61 6,693.88 6,494.33 6,693.88 0.0M
2021-01-29 6,657.60 6,802.72 6,494.33 6,494.33 0.1M
2021-01-28 6,530.61 6,712.02 6,494.33 6,648.53 0.1M
2021-01-27 6,666.67 7,074.83 6,566.89 6,657.60 0.3M
2021-01-26 6,775.51 6,829.93 6,648.53 6,702.95 0.0M
2021-01-25 6,802.72 6,938.78 6,693.88 6,775.51 0.0M
2021-01-22 6,929.71 6,929.71 6,784.58 6,802.72 0.0M
2021-01-21 6,712.02 6,829.93 6,639.46 6,829.93 0.0M
2021-01-20 6,684.81 6,748.30 6,612.25 6,712.02 0.0M
2021-01-19 6,585.03 6,757.37 6,548.75 6,666.67 0.0M
2021-01-18 6,947.85 6,947.85 6,603.18 6,657.60 0.1M
2021-01-15 6,965.99 7,056.69 6,884.35 6,947.85 0.0M
2021-01-14 6,829.93 7,047.62 6,739.23 6,984.13 0.1M
2021-01-13 6,793.65 6,947.85 6,766.44 6,829.93 0.0M
2021-01-12 6,548.75 6,784.58 6,548.75 6,784.58 0.0M
2021-01-11 6,848.07 6,875.28 6,548.75 6,548.75 0.1M
2021-01-08 6,965.99 7,047.62 6,811.79 6,820.86 0.1M
2021-01-07 7,192.74 7,192.74 6,902.50 6,975.06 0.1M
2021-01-06 7,292.52 7,319.73 7,111.11 7,165.53 0.1M
2021-01-05 7,065.76 7,383.22 7,047.62 7,292.52 0.1M
2021-01-04 7,210.89 7,256.24 7,002.27 7,074.83 0.1M