Forcs

189690
🏛️ south-korea →
2,225.00
Last Update: 2025-09-29
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 2,246.66 2,246.66 2,193.33 2,230.00 0.1M
2022-12-28 2,283.33 2,290.00 2,236.66 2,266.66 0.1M
2022-12-27 2,156.66 2,286.66 2,156.66 2,273.33 0.2M
2022-12-26 2,210.00 2,230.00 2,166.66 2,183.33 0.1M
2022-12-23 2,210.00 2,226.66 2,193.33 2,210.00 0.1M
2022-12-22 2,213.33 2,240.00 2,200.00 2,230.00 0.1M
2022-12-21 2,230.00 2,246.66 2,203.33 2,220.00 0.1M
2022-12-20 2,183.30 2,236.70 2,170.00 2,230.00 0.2M
2022-12-19 2,233.30 2,236.70 2,180.00 2,200.00 0.1M
2022-12-18 6,760.00 6,760.00 6,760.00 6,760.00 0.0M
2022-12-16 2,226.70 2,270.00 2,210.00 2,253.30 0.1M
2022-12-15 2,246.70 2,253.30 2,220.00 2,230.00 0.1M
2022-12-14 2,203.30 2,253.30 2,203.30 2,243.30 0.3M
2022-12-13 2,276.70 2,276.70 2,186.70 2,203.30 0.2M
2022-12-12 2,280.00 2,306.70 2,250.00 2,253.30 0.1M
2022-12-09 2,333.30 2,333.30 2,266.70 2,283.30 0.1M
2022-12-08 2,323.30 2,346.70 2,296.70 2,313.30 0.1M
2022-12-07 2,326.70 2,336.70 2,300.00 2,330.00 0.1M
2022-12-06 2,366.70 2,373.30 2,316.70 2,333.30 0.2M
2022-12-05 2,386.70 2,390.00 2,366.70 2,373.30 0.1M
2022-12-02 2,390.00 2,400.00 2,350.00 2,373.30 0.1M
2022-12-01 2,383.30 2,393.30 2,356.70 2,373.30 0.1M
2022-11-30 2,370.00 2,380.00 2,350.00 2,370.00 0.0M
2022-11-29 2,356.70 2,376.70 2,343.30 2,370.00 0.1M
2022-11-28 2,346.70 2,370.00 2,333.30 2,360.00 0.1M
2022-11-25 2,383.30 2,383.30 2,343.30 2,356.70 0.1M
2022-11-24 2,370.00 2,380.00 2,330.00 2,370.00 0.1M
2022-11-23 2,383.30 2,386.70 2,350.00 2,350.00 0.1M
2022-11-22 2,373.30 2,393.30 2,353.30 2,383.30 0.1M
2022-11-21 2,400.00 2,400.00 2,370.00 2,373.30 0.1M
2022-11-20 7,210.00 7,210.00 7,210.00 7,210.00 0.0M
2022-11-18 2,380.00 2,413.30 2,376.70 2,403.30 0.1M
2022-11-17 2,400.00 2,400.00 2,370.00 2,386.70 0.0M
2022-11-16 2,423.30 2,423.30 2,370.00 2,396.70 0.1M
2022-11-15 2,520.00 2,520.00 2,376.70 2,410.00 0.4M
2022-11-14 2,543.30 2,590.00 2,533.30 2,556.70 0.1M
2022-11-11 2,553.30 2,576.70 2,523.30 2,523.30 0.1M
2022-11-10 2,516.70 2,560.00 2,506.70 2,530.00 0.1M
2022-11-09 2,573.30 2,600.00 2,540.00 2,560.00 0.0M
2022-11-08 2,536.70 2,590.00 2,500.00 2,573.30 0.0M
2022-11-07 2,573.30 2,573.30 2,516.70 2,526.70 0.1M
2022-11-04 2,590.00 2,610.00 2,536.70 2,563.30 0.1M
2022-11-03 2,556.70 2,606.70 2,476.70 2,590.00 0.1M
2022-11-02 2,503.30 2,570.00 2,460.00 2,560.00 0.2M
2022-11-01 2,416.70 2,510.00 2,383.30 2,510.00 0.1M
2022-10-31 2,430.00 2,433.30 2,393.30 2,420.00 0.0M
2022-10-28 2,403.30 2,443.30 2,386.70 2,416.70 0.1M
2022-10-27 2,370.00 2,426.70 2,366.70 2,403.30 0.1M
2022-10-26 2,350.00 2,426.70 2,336.70 2,390.00 0.1M
2022-10-25 2,390.00 2,430.00 2,330.00 2,363.30 0.1M
2022-10-24 2,376.70 2,430.00 2,376.70 2,406.70 0.1M
2022-10-21 2,393.30 2,400.00 2,363.30 2,390.00 0.1M
2022-10-20 2,403.30 2,433.30 2,363.30 2,400.00 0.0M
2022-10-19 2,493.30 2,493.30 2,406.70 2,406.70 0.2M
2022-10-18 2,436.70 2,493.30 2,416.70 2,493.30 0.1M
2022-10-17 2,466.70 2,490.00 2,426.70 2,436.70 0.1M
2022-10-14 2,400.00 2,500.00 2,383.30 2,486.70 0.1M
2022-10-13 2,366.70 2,403.30 2,326.70 2,396.70 0.1M
2022-10-12 2,430.00 2,450.00 2,360.00 2,400.00 0.2M
2022-10-11 2,663.30 2,663.30 2,420.00 2,450.00 0.4M
2022-10-10 8,050.00 8,050.00 8,050.00 8,050.00 0.0M
2022-10-07 2,803.30 2,813.30 2,666.70 2,683.30 0.3M
2022-10-06 2,750.00 2,806.70 2,693.30 2,803.30 0.4M
2022-10-05 2,753.30 2,786.70 2,703.30 2,723.30 0.3M
2022-10-04 2,750.00 2,820.00 2,713.30 2,753.30 0.5M
2022-09-30 2,626.70 2,756.70 2,603.30 2,713.30 0.4M
2022-09-29 2,770.00 2,786.70 2,653.30 2,666.70 0.5M
2022-09-28 2,563.30 2,743.30 2,543.30 2,666.70 0.8M
2022-09-27 2,580.00 2,656.70 2,500.00 2,586.70 0.6M
2022-09-26 2,566.70 2,680.00 2,566.70 2,610.00 0.3M
2022-09-23 2,633.30 2,736.70 2,610.00 2,650.00 0.4M
2022-09-22 2,560.00 2,666.70 2,560.00 2,660.00 0.2M
2022-09-21 2,660.00 2,686.70 2,550.00 2,613.30 0.6M
2022-09-20 2,730.00 2,750.00 2,600.00 2,660.00 1.3M
2022-09-19 2,670.00 3,283.30 2,670.00 2,730.00 16.3M
2022-09-16 2,653.30 2,746.70 2,636.70 2,660.00 0.2M
2022-09-15 2,763.30 2,780.00 2,563.30 2,676.70 0.6M
2022-09-14 2,526.70 2,913.30 2,460.00 2,763.30 2.5M
2022-09-13 2,343.30 2,576.70 2,333.30 2,566.70 0.6M
2022-09-08 2,363.30 2,363.30 2,303.30 2,343.30 0.1M
2022-09-07 2,356.70 2,376.70 2,296.70 2,363.30 0.1M
2022-09-06 2,333.30 2,390.00 2,333.30 2,353.30 0.2M
2022-09-05 2,316.70 2,363.30 2,310.00 2,333.30 0.1M
2022-09-04 6,980.00 6,980.00 6,980.00 6,980.00 0.0M
2022-09-02 2,323.30 2,346.70 2,310.00 2,326.70 0.0M
2022-09-01 2,323.30 2,403.30 2,293.30 2,330.00 0.2M
2022-08-31 2,320.00 2,340.00 2,296.70 2,333.30 0.1M
2022-08-30 2,316.70 2,336.70 2,300.00 2,306.70 0.1M
2022-08-29 2,300.00 2,333.30 2,273.30 2,333.30 0.1M
2022-08-28 7,060.00 7,060.00 7,060.00 7,060.00 0.0M
2022-08-26 2,376.70 2,390.00 2,336.70 2,353.30 0.1M
2022-08-25 2,393.30 2,393.30 2,353.30 2,366.70 0.1M
2022-08-24 2,393.30 2,403.30 2,370.00 2,373.30 0.0M
2022-08-23 2,406.70 2,436.70 2,390.00 2,396.70 0.1M
2022-08-22 2,433.30 2,463.30 2,400.00 2,446.70 0.0M
2022-08-19 2,443.30 2,470.00 2,433.30 2,446.70 0.0M
2022-08-18 2,436.70 2,456.70 2,410.00 2,450.00 0.1M
2022-08-17 2,450.00 2,453.30 2,416.70 2,433.30 0.0M
2022-08-16 2,433.30 2,446.70 2,416.70 2,433.30 0.1M
2022-08-12 2,430.00 2,440.00 2,406.70 2,433.30 0.0M
2022-08-11 2,420.00 2,450.00 2,413.30 2,430.00 0.0M
2022-08-10 2,406.70 2,436.70 2,383.30 2,430.00 0.1M
2022-08-09 2,373.30 2,453.30 2,370.00 2,436.70 0.1M
2022-08-08 2,366.70 2,380.00 2,336.70 2,370.00 0.0M
2022-08-05 2,373.30 2,376.70 2,333.30 2,370.00 0.1M
2022-08-04 2,356.70 2,376.70 2,333.30 2,366.70 0.1M
2022-08-03 2,326.70 2,360.00 2,326.70 2,356.70 0.0M
2022-08-02 2,350.00 2,366.70 2,330.00 2,350.00 0.0M
2022-08-01 2,370.00 2,370.00 2,320.00 2,353.30 0.0M
2022-07-29 2,340.00 2,373.30 2,313.30 2,353.30 0.1M
2022-07-28 2,423.30 2,426.70 2,340.00 2,340.00 0.1M
2022-07-27 2,386.70 2,426.70 2,360.00 2,416.70 0.1M
2022-07-26 2,383.30 2,390.00 2,353.30 2,386.70 0.0M
2022-07-25 2,393.30 2,420.00 2,366.70 2,386.70 0.1M
2022-07-22 2,400.00 2,400.00 2,363.30 2,393.30 0.1M
2022-07-21 2,396.70 2,430.00 2,370.00 2,403.30 0.0M
2022-07-20 2,436.70 2,443.30 2,383.30 2,413.30 0.1M
2022-07-19 2,400.00 2,440.00 2,383.30 2,436.70 0.0M
2022-07-18 2,356.70 2,416.70 2,310.00 2,416.70 0.1M
2022-07-15 2,360.00 2,363.30 2,313.30 2,336.70 0.0M
2022-07-14 2,310.00 2,366.70 2,253.30 2,360.00 0.1M
2022-07-13 2,380.00 2,380.00 2,306.70 2,320.00 0.1M
2022-07-12 2,430.00 2,450.00 2,310.00 2,380.00 0.1M
2022-07-11 2,446.70 2,456.70 2,376.70 2,430.00 0.1M
2022-07-08 2,406.70 2,473.30 2,406.70 2,440.00 0.1M
2022-07-07 2,406.70 2,463.30 2,303.30 2,430.00 0.2M
2022-07-06 2,440.00 2,450.00 2,393.30 2,406.70 0.0M
2022-07-05 2,376.70 2,456.70 2,366.70 2,440.00 0.1M
2022-07-04 2,426.70 2,436.70 2,320.00 2,376.70 0.1M
2022-07-01 2,373.30 2,446.70 2,360.00 2,433.30 0.0M
2022-06-30 2,373.30 2,406.70 2,346.70 2,373.30 0.2M
2022-06-29 2,384.10 2,441.30 2,301.60 2,441.30 0.2M
2022-06-28 2,269.80 2,368.30 2,269.80 2,352.40 0.1M
2022-06-27 2,304.80 2,333.30 2,273.00 2,279.40 0.1M
2022-06-24 2,238.10 2,311.10 2,225.40 2,273.00 0.1M
2022-06-23 2,292.10 2,349.20 2,254.00 2,273.00 0.1M
2022-06-22 2,454.00 2,463.50 2,317.50 2,336.50 0.1M
2022-06-21 2,361.90 2,460.30 2,317.50 2,454.00 0.1M
2022-06-20 2,317.50 2,365.10 2,222.20 2,355.60 0.3M
2022-06-17 2,346.00 2,352.40 2,276.20 2,317.50 0.2M
2022-06-16 7,000.00 8,419.05 7,000.00 7,066.67 0.5M
2022-06-15 7,161.91 7,161.91 6,942.86 6,990.48 0.0M
2022-06-14 7,238.10 7,238.10 7,085.71 7,161.91 0.0M
2022-06-13 7,438.10 7,447.62 7,133.33 7,285.71 0.0M
2022-06-12 7,920.00 7,920.00 7,920.00 7,920.00 0.0M
2022-06-10 7,342.86 7,542.86 7,209.52 7,542.86 0.0M
2022-06-09 7,333.33 7,361.91 7,228.57 7,342.86 0.0M
2022-06-08 7,219.05 7,371.43 7,161.91 7,361.91 0.0M
2022-06-07 7,304.76 7,304.76 7,152.38 7,190.48 0.0M
2022-06-03 7,295.24 7,485.71 7,238.10 7,304.76 0.0M
2022-06-02 7,314.29 7,447.62 7,295.24 7,295.24 0.0M
2022-05-31 7,390.48 7,447.62 7,352.38 7,380.95 0.0M
2022-05-30 7,352.38 7,476.19 7,323.81 7,390.48 0.0M
2022-05-27 7,314.29 7,438.10 7,285.71 7,342.86 0.0M
2022-05-26 2,444.40 2,466.70 2,431.70 2,438.10 0.0M
2022-05-25 7,295.24 7,371.43 7,209.52 7,333.33 0.0M
2022-05-24 7,447.62 7,447.62 7,276.19 7,295.24 0.0M
2022-05-23 7,504.76 7,580.95 7,352.38 7,419.05 0.0M
2022-05-20 7,219.05 7,533.33 7,200.00 7,504.76 0.0M
2022-05-19 7,457.14 7,457.14 7,114.29 7,200.00 0.1M
2022-05-18 7,590.48 8,009.52 7,476.19 7,485.71 0.1M
2022-05-17 7,561.91 7,723.81 7,476.19 7,647.62 0.0M
2022-05-16 7,609.52 7,685.71 7,514.29 7,561.91 0.1M
2022-05-13 7,742.86 7,780.95 7,390.48 7,514.29 0.1M
2022-05-12 8,161.91 8,161.91 7,704.76 7,742.86 0.1M
2022-05-11 2,746.00 2,803.20 2,704.80 2,723.80 0.0M
2022-05-10 8,352.38 8,371.43 8,009.52 8,180.95 0.1M
2022-05-09 8,523.81 8,600.00 8,419.05 8,438.10 0.0M
2022-05-06 8,400.00 8,666.67 8,247.62 8,657.14 0.0M
2022-05-04 2,869.80 2,885.70 2,819.00 2,825.40 0.1M
2022-05-03 8,476.19 8,876.19 8,409.52 8,609.52 0.1M
2022-05-02 8,161.91 8,466.67 8,104.76 8,466.67 0.0M
2022-05-01 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2022-04-29 8,200.00 8,285.71 8,057.14 8,190.48 0.0M
2022-04-28 8,247.62 8,352.38 8,114.29 8,219.05 0.0M
2022-04-27 8,323.81 8,352.38 8,219.05 8,247.62 0.0M
2022-04-26 8,352.38 8,523.81 8,342.86 8,514.29 0.0M
2022-04-25 8,390.48 8,409.52 8,219.05 8,409.52 0.1M
2022-04-22 8,685.71 8,723.81 8,457.14 8,476.19 0.0M
2022-04-21 8,761.91 8,780.95 8,666.67 8,752.38 0.0M
2022-04-20 8,857.14 8,857.14 8,666.67 8,752.38 0.0M
2022-04-19 8,771.43 8,885.71 8,695.24 8,771.43 0.0M
2022-04-18 9,019.05 9,019.05 8,790.48 8,838.10 0.0M
2022-04-17 9,470.00 9,470.00 9,470.00 9,470.00 0.0M
2022-04-15 8,761.91 9,028.57 8,714.29 9,019.05 0.1M
2022-04-14 8,933.33 8,990.48 8,761.91 8,761.91 0.0M
2022-04-13 8,809.52 8,971.43 8,780.95 8,933.33 0.0M
2022-04-12 8,571.43 8,857.14 8,419.05 8,838.10 0.0M
2022-04-11 8,457.14 8,685.71 8,380.95 8,571.43 0.0M
2022-04-08 8,647.62 8,704.76 8,457.14 8,457.14 0.0M
2022-04-07 8,657.14 8,752.38 8,552.38 8,657.14 0.0M
2022-04-06 8,752.38 8,885.71 8,676.19 8,752.38 0.0M
2022-04-05 8,800.00 9,019.05 8,666.67 8,723.81 0.1M
2022-04-04 8,752.38 8,809.52 8,561.91 8,800.00 0.1M
2022-04-03 8,940.00 8,940.00 8,940.00 8,940.00 0.0M
2022-04-01 8,152.38 8,533.33 8,142.86 8,514.29 0.1M
2022-03-31 8,257.14 8,257.14 8,066.67 8,133.33 0.0M
2022-03-30 8,285.71 8,295.24 8,190.48 8,257.14 0.0M
2022-03-29 8,104.76 8,276.19 8,028.57 8,257.14 0.0M
2022-03-28 7,942.86 8,095.24 7,790.48 8,095.24 0.0M
2022-03-25 8,190.48 8,190.48 7,866.67 7,885.71 0.1M
2022-03-24 8,295.24 8,304.76 8,123.81 8,190.48 0.0M
2022-03-23 8,428.57 8,466.67 8,238.10 8,304.76 0.0M
2022-03-22 8,504.76 8,504.76 8,352.38 8,428.57 0.0M
2022-03-21 8,571.43 8,600.00 8,428.57 8,428.57 0.0M
2022-03-18 8,514.29 8,571.43 8,476.19 8,571.43 0.0M
2022-03-17 8,504.76 8,552.38 8,371.43 8,514.29 0.0M
2022-03-16 8,447.62 8,533.33 8,276.19 8,371.43 0.0M
2022-03-15 8,438.10 8,485.71 8,285.71 8,447.62 0.0M
2022-03-14 8,609.52 8,609.52 8,371.43 8,438.10 0.0M
2022-03-11 8,771.43 8,857.14 8,485.71 8,609.52 0.0M
2022-03-10 8,447.62 8,761.91 8,371.43 8,723.81 0.0M
2022-03-08 8,485.71 8,542.86 8,371.43 8,457.14 0.0M
2022-03-07 8,809.52 8,809.52 8,380.95 8,542.86 0.0M
2022-03-04 8,647.62 8,857.14 8,647.62 8,838.10 0.0M
2022-03-03 8,790.48 8,800.00 8,238.10 8,733.33 0.0M
2022-03-02 8,828.57 8,838.10 8,609.52 8,809.52 0.0M
2022-02-28 8,523.81 8,961.91 8,523.81 8,847.62 0.1M
2022-02-25 8,619.05 8,685.71 8,457.14 8,571.43 0.0M
2022-02-24 8,600.00 8,676.19 8,428.57 8,495.24 0.0M
2022-02-23 8,571.43 8,857.14 8,571.43 8,714.29 0.1M
2022-02-22 8,628.57 8,714.29 8,419.05 8,571.43 0.0M
2022-02-21 8,180.95 8,761.91 8,152.38 8,628.57 0.1M
2022-02-18 8,028.57 8,304.76 7,990.48 8,285.71 0.0M
2022-02-17 8,371.43 8,419.05 8,009.52 8,095.24 0.1M
2022-02-16 8,123.81 8,409.52 8,066.67 8,361.91 0.1M
2022-02-15 7,857.14 8,847.62 7,657.14 8,009.52 0.5M
2022-02-14 7,828.57 7,876.19 7,704.76 7,809.52 0.0M
2022-02-11 7,904.76 7,923.81 7,838.10 7,838.10 0.0M
2022-02-10 7,819.05 7,971.43 7,819.05 7,923.81 0.0M
2022-02-09 7,952.38 7,980.95 7,838.10 7,914.29 0.0M
2022-02-08 7,923.81 7,990.48 7,819.05 7,933.33 0.0M
2022-02-07 7,828.57 7,933.33 7,704.76 7,923.81 0.1M
2022-02-04 7,704.76 7,828.57 7,638.10 7,828.57 0.0M
2022-02-03 7,419.05 7,704.76 7,419.05 7,704.76 0.0M
2022-01-28 7,352.38 7,428.57 7,285.71 7,400.00 0.0M
2022-01-27 7,504.76 7,676.19 7,323.81 7,352.38 0.0M
2022-01-26 7,457.14 7,742.86 7,457.14 7,504.76 0.0M
2022-01-25 7,609.52 7,638.10 7,476.19 7,600.00 0.0M
2022-01-24 7,714.29 7,714.29 7,552.38 7,619.05 0.0M
2022-01-21 7,990.48 7,990.48 7,666.67 7,733.33 0.1M
2022-01-20 7,619.05 8,038.10 7,552.38 7,933.33 0.1M
2022-01-19 7,504.76 7,590.48 7,400.00 7,552.38 0.0M
2022-01-18 7,619.05 7,666.67 7,447.62 7,619.05 0.0M
2022-01-17 7,771.43 7,800.00 7,609.52 7,619.05 0.0M
2022-01-14 7,923.81 7,971.43 7,685.71 7,847.62 0.0M
2022-01-13 8,152.38 8,152.38 7,866.67 7,933.33 0.0M
2022-01-12 8,095.24 8,219.05 8,009.52 8,123.81 0.0M
2022-01-11 8,133.33 8,209.52 7,971.43 8,104.76 0.0M
2022-01-10 8,219.05 8,571.43 8,000.00 8,209.52 0.0M
2022-01-07 8,171.43 8,200.00 8,066.67 8,180.95 0.0M
2022-01-06 7,838.10 8,571.43 7,733.33 8,171.43 0.1M
2022-01-05 7,971.43 8,019.05 7,857.14 7,914.29 0.0M
2022-01-04 7,942.86 8,028.57 7,866.67 8,019.05 0.0M
2022-01-03 8,038.10 8,114.29 7,866.67 8,019.05 0.0M