FTSE Korea

FTWIKORL
🏛️ south-korea →
500.03
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
2021-12-31 437.16 437.16 437.16 437.16 0.0M
2021-12-30 437.16 437.16 437.16 437.16 0.0M
2021-12-29 440.25 440.25 440.25 440.25 0.0M
2021-12-28 445.47 445.47 445.47 445.47 0.0M
2021-12-27 442.61 442.61 442.61 442.61 0.0M
2021-12-24 444.60 444.60 444.60 444.60 0.0M
2021-12-23 441.93 441.93 441.93 441.93 0.0M
2021-12-22 439.53 439.53 439.53 439.53 0.0M
2021-12-21 437.26 437.26 437.26 437.26 0.0M
2021-12-20 434.26 434.26 434.26 434.26 0.0M
2021-12-17 442.45 442.45 442.45 442.45 0.0M
2021-12-16 441.44 441.44 441.44 441.44 0.0M
2021-12-15 439.31 439.31 439.31 439.31 0.0M
2021-12-14 438.80 438.80 438.80 438.80 0.0M
2021-12-13 440.56 440.56 440.56 440.56 0.0M
2021-12-10 441.10 441.10 441.10 441.10 0.0M
2021-12-09 444.44 444.44 444.44 444.44 0.0M
2021-12-08 440.33 440.33 440.33 440.33 0.0M
2021-12-07 439.00 439.00 439.00 439.00 0.0M
2021-12-06 435.48 435.48 435.48 435.48 0.0M
2021-12-03 433.90 433.90 433.90 433.90 0.0M
2021-12-02 431.83 431.83 431.83 431.83 0.0M
2021-12-01 424.82 424.82 424.82 424.82 0.0M
2021-11-30 412.69 412.69 412.69 412.69 0.0M
2021-11-29 421.54 421.54 421.54 421.54 0.0M
2021-11-26 425.57 425.57 425.57 425.57 0.0M
2021-11-25 432.91 432.91 432.91 432.91 0.0M
2021-11-24 437.17 437.17 437.17 437.17 0.0M
2021-11-23 438.31 438.31 438.31 438.31 0.0M
2021-11-22 441.36 441.36 441.36 441.36 0.0M
2021-11-19 430.73 430.73 430.73 430.73 0.0M
2021-11-18 426.88 426.88 426.88 426.88 0.0M
2021-11-17 429.18 429.18 429.18 429.18 0.0M
2021-11-16 434.28 434.28 434.28 434.28 0.0M
2021-11-15 434.58 434.58 434.58 434.58 0.0M
2021-11-12 429.85 429.85 429.85 429.85 0.0M
2021-11-11 425.31 425.31 425.31 425.31 0.0M
2021-11-10 425.99 425.99 425.99 425.99 0.0M
2021-11-09 430.49 430.49 430.49 430.49 0.0M
2021-11-08 429.76 429.76 429.76 429.76 0.0M
2021-11-05 430.81 430.81 430.81 430.81 0.0M
2021-11-04 432.13 432.13 432.13 432.13 0.0M
2021-11-03 429.61 429.61 429.61 429.61 0.0M
2021-11-02 435.04 435.04 435.04 435.04 0.0M
2021-11-01 429.41 429.41 429.41 429.41 0.0M
2021-10-29 427.57 427.57 427.57 427.57 0.0M
2021-10-28 433.92 433.92 433.92 433.92 0.0M
2021-10-27 435.17 435.17 435.17 435.17 0.0M
2021-10-26 439.25 439.25 439.25 439.25 0.0M
2021-10-25 434.56 434.56 434.56 434.56 0.0M
2021-10-24 432.97 432.97 432.97 432.97 0.0M
2021-10-22 432.97 432.97 432.97 432.97 0.0M
2021-10-21 432.91 432.91 432.91 432.91 0.0M
2021-10-20 433.52 433.52 433.52 433.52 0.0M
2021-10-19 435.01 435.01 435.01 435.01 0.0M
2021-10-18 431.46 431.46 431.46 431.46 0.0M
2021-10-15 432.76 432.76 432.76 432.76 0.0M
2021-10-14 428.90 428.90 428.90 428.90 0.0M
2021-10-13 422.99 422.99 422.99 422.99 0.0M
2021-10-12 419.80 419.80 419.80 419.80 0.0M
2021-10-11 427.57 427.57 427.57 427.57 0.0M
2021-10-08 427.57 427.57 427.57 427.57 0.0M
2021-10-07 427.67 427.67 427.67 427.67 0.0M
2021-10-06 421.24 421.24 421.24 421.24 0.0M
2021-10-05 427.69 427.69 427.69 427.69 0.0M
2021-10-04 435.62 435.62 435.62 435.62 0.0M
2021-10-01 435.62 435.62 435.62 435.62 0.0M
2021-09-30 442.84 442.84 442.84 442.84 0.0M
2021-09-29 441.85 441.85 441.85 441.85 0.0M
2021-09-28 448.85 448.85 448.85 448.85 0.0M
2021-09-27 454.17 454.17 454.17 454.17 0.0M
2021-09-26 453.23 453.23 453.23 453.23 0.0M
2021-09-25 453.23 453.23 453.23 453.23 0.0M
2021-09-24 453.23 453.23 453.23 453.23 0.0M
2021-09-23 454.03 454.03 454.03 454.03 0.0M
2021-09-22 454.36 454.36 454.36 454.36 0.0M
2021-09-21 454.36 454.36 454.36 454.36 0.0M
2021-09-20 454.36 454.36 454.36 454.36 0.0M
2021-09-17 454.36 454.36 454.36 454.36 0.0M
2021-09-16 452.25 452.25 452.25 452.25 0.0M
2021-09-15 456.08 456.08 456.08 456.08 0.0M
2021-09-14 455.32 455.32 455.32 455.32 0.0M
2021-09-13 452.93 452.93 452.93 452.93 0.0M
2021-09-12 451.65 451.65 451.65 451.65 0.0M
2021-09-10 451.65 451.65 451.65 451.65 0.0M
2021-09-09 450.55 450.55 450.55 450.55 0.0M
2021-09-08 458.13 458.13 458.13 458.13 0.0M
2021-09-07 461.52 461.52 461.52 461.52 0.0M
2021-09-06 464.59 464.59 464.59 464.59 0.0M
2021-09-03 463.06 463.06 463.06 463.06 0.0M
2021-09-02 459.16 459.16 459.16 459.16 0.0M
2021-09-01 463.58 463.58 463.58 463.58 0.0M
2021-08-31 463.46 463.46 463.46 463.46 0.0M
2021-08-30 454.23 454.23 454.23 454.23 0.0M
2021-08-29 453.07 453.07 453.07 453.07 0.0M
2021-08-27 453.07 453.07 453.07 453.07 0.0M
2021-08-26 453.53 453.53 453.53 453.53 0.0M
2021-08-25 457.34 457.34 457.34 457.34 0.0M
2021-08-24 456.06 456.06 456.06 456.06 0.0M
2021-08-23 446.73 446.73 446.73 446.73 0.0M
2021-08-20 442.98 442.98 442.98 442.98 0.0M
2021-08-19 447.13 447.13 447.13 447.13 0.0M
2021-08-18 456.05 456.05 456.05 456.05 0.0M
2021-08-17 454.05 454.05 454.05 454.05 0.0M
2021-08-16 458.88 458.88 458.88 458.88 0.0M
2021-08-15 458.88 458.88 458.88 458.88 0.0M
2021-08-13 458.88 458.88 458.88 458.88 0.0M
2021-08-12 466.07 466.07 466.07 466.07 0.0M
2021-08-11 469.22 469.22 469.22 469.22 0.0M
2021-08-10 473.29 473.29 473.29 473.29 0.0M
2021-08-09 477.21 477.21 477.21 477.21 0.0M
2021-08-08 478.70 478.70 478.70 478.70 0.0M
2021-08-06 478.70 478.70 478.70 478.70 0.0M
2021-08-05 480.51 480.51 480.51 480.51 0.0M
2021-08-04 482.00 482.00 482.00 482.00 0.0M
2021-08-03 475.49 475.49 475.49 475.49 0.0M
2021-08-02 471.38 471.38 471.38 471.38 0.0M
2021-07-30 467.72 467.72 467.72 467.72 0.0M
2021-07-29 473.85 473.85 473.85 473.85 0.0M
2021-07-28 473.64 473.64 473.64 473.64 0.0M
2021-07-27 472.75 472.75 472.75 472.75 0.0M
2021-07-26 472.06 472.06 472.06 472.06 0.0M
2021-07-23 476.36 476.36 476.36 476.36 0.0M
2021-07-22 476.29 476.29 476.29 476.29 0.0M
2021-07-21 470.38 470.38 470.38 470.38 0.0M
2021-07-20 473.11 473.11 473.11 473.11 0.0M
2021-07-19 474.56 474.56 474.56 474.56 0.0M
2021-07-16 480.13 480.13 480.13 480.13 0.0M
2021-07-15 482.27 482.27 482.27 482.27 0.0M
2021-07-14 478.78 478.78 478.78 478.78 0.0M
2021-07-13 480.04 480.04 480.04 480.04 0.0M
2021-07-12 476.40 476.40 476.40 476.40 0.0M
2021-07-09 472.86 472.86 472.86 472.86 0.0M
2021-07-08 478.19 478.19 478.19 478.19 0.0M
2021-07-07 482.94 482.94 482.94 482.94 0.0M
2021-07-06 485.55 485.55 485.55 485.55 0.0M
2021-07-05 483.63 483.63 483.63 483.63 0.0M
2021-07-03 481.61 481.61 481.61 481.61 0.0M
2021-07-02 481.61 481.61 481.61 481.61 0.0M
2021-07-01 482.10 482.10 482.10 482.10 0.0M
2021-06-30 484.82 484.82 484.82 484.82 0.0M
2021-06-29 483.52 483.52 483.52 483.52 0.0M
2021-06-28 486.67 486.67 486.67 486.67 0.0M
2021-06-25 487.23 487.23 487.23 487.23 0.0M
2021-06-24 485.35 485.35 485.35 485.35 0.0M
2021-06-23 483.11 483.11 483.11 483.11 0.0M
2021-06-22 480.30 480.30 480.30 480.30 0.0M
2021-06-21 477.48 477.48 477.48 477.48 0.0M
2021-06-20 480.83 480.83 480.83 480.83 0.0M
2021-06-18 480.83 480.83 480.83 480.83 0.0M
2021-06-17 480.81 480.81 480.81 480.81 0.0M
2021-06-16 483.37 483.37 483.37 483.37 0.0M
2021-06-15 480.20 480.20 480.20 480.20 0.0M
2021-06-14 479.25 479.25 479.25 479.25 0.0M
2021-06-13 478.58 478.58 478.58 478.58 0.0M
2021-06-11 478.58 478.58 478.58 478.58 0.0M
2021-06-10 474.87 474.87 474.87 474.87 0.0M
2021-06-09 473.73 473.73 473.73 473.73 0.0M
2021-06-08 478.92 478.92 478.92 478.92 0.0M
2021-06-07 479.11 479.11 479.11 479.11 0.0M
2021-06-04 478.22 478.22 478.22 478.22 0.0M
2021-06-03 479.83 479.83 479.83 479.83 0.0M
2021-06-02 475.22 475.22 475.22 475.22 0.0M
2021-06-01 475.69 475.69 475.69 475.69 0.0M
2021-05-31 473.36 473.36 473.36 473.36 0.0M
2021-05-28 471.03 471.03 471.03 471.03 0.0M
2021-05-27 467.64 467.64 467.64 467.64 0.0M
2021-05-26 469.55 469.55 469.55 469.55 0.0M
2021-05-25 470.84 470.84 470.84 470.84 0.0M
2021-05-24 466.64 466.64 466.64 466.64 0.0M
2021-05-23 468.56 468.56 468.56 468.56 0.0M
2021-05-21 468.56 468.56 468.56 468.56 0.0M
2021-05-20 468.17 468.17 468.17 468.17 0.0M
2021-05-19 469.89 469.89 469.89 469.89 0.0M
2021-05-18 469.89 469.89 469.89 469.89 0.0M
2021-05-17 465.19 465.19 465.19 465.19 0.0M
2021-05-15 467.01 467.01 467.01 467.01 0.0M
2021-05-14 467.01 467.01 467.01 467.01 0.0M
2021-05-13 461.79 461.79 461.79 461.79 0.0M
2021-05-11 475.93 475.93 475.93 475.93 0.0M
2021-05-10 483.89 483.89 483.89 483.89 0.0M
2021-05-09 476.53 476.53 476.53 476.53 0.0M
2021-05-07 476.53 476.53 476.53 476.53 0.0M
2021-05-06 474.50 474.50 474.50 474.50 0.0M
2021-05-05 471.50 471.50 471.50 471.50 0.0M
2021-05-04 471.50 471.50 471.50 471.50 0.0M
2021-05-03 467.67 467.67 467.67 467.67 0.0M
2021-05-02 469.66 469.66 469.66 469.66 0.0M
2021-04-30 469.66 469.66 469.66 469.66 0.0M
2021-04-29 473.84 473.84 473.84 473.84 0.0M
2021-04-28 474.98 474.98 474.98 474.98 0.0M
2021-04-27 479.80 479.80 479.80 479.80 0.0M
2021-04-26 480.41 480.41 480.41 480.41 0.0M
2021-04-23 476.20 476.20 476.20 476.20 0.0M
2021-04-22 475.19 475.19 475.19 475.19 0.0M
2021-04-21 474.70 474.70 474.70 474.70 0.0M
2021-04-20 483.55 483.55 483.55 483.55 0.0M
2021-04-19 481.18 481.18 481.18 481.18 0.0M
2021-04-16 481.55 481.55 481.55 481.55 0.0M
2021-04-15 481.91 481.91 481.91 481.91 0.0M
2021-04-14 480.05 480.05 480.05 480.05 0.0M
2021-04-13 478.32 478.32 478.32 478.32 0.0M
2021-04-12 472.86 472.86 472.86 472.86 0.0M
2021-04-11 472.91 472.91 472.91 472.91 0.0M
2021-04-09 472.91 472.91 472.91 472.91 0.0M
2021-04-08 476.05 476.05 476.05 476.05 0.0M
2021-04-07 476.18 476.18 476.18 476.18 0.0M
2021-04-06 475.32 475.32 475.32 475.32 0.0M
2021-04-05 474.15 474.15 474.15 474.15 0.0M
2021-04-02 473.05 473.05 473.05 473.05 0.0M
2021-04-01 467.99 467.99 467.99 467.99 0.0M
2021-03-31 463.06 463.06 463.06 463.06 0.0M
2021-03-30 465.35 465.35 465.35 465.35 0.0M
2021-03-29 460.49 460.49 460.49 460.49 0.0M
2021-03-26 461.02 461.02 461.02 461.02 0.0M
2021-03-25 456.66 456.66 456.66 456.66 0.0M
2021-03-24 455.18 455.18 455.18 455.18 0.0M
2021-03-23 457.13 457.13 457.13 457.13 0.0M
2021-03-22 461.25 461.25 461.25 461.25 0.0M
2021-03-19 461.44 461.44 461.44 461.44 0.0M
2021-03-18 466.44 466.44 466.44 466.44 0.0M
2021-03-17 462.74 462.74 462.74 462.74 0.0M
2021-03-16 466.82 466.82 466.82 466.82 0.0M
2021-03-15 463.73 463.73 463.73 463.73 0.0M
2021-03-12 465.73 465.73 465.73 465.73 0.0M
2021-03-11 460.49 460.49 460.49 460.49 0.0M
2021-03-10 452.07 452.07 452.07 452.07 0.0M
2021-03-09 454.66 454.66 454.66 454.66 0.0M
2021-03-08 457.19 457.19 457.19 457.19 0.0M
2021-03-05 460.91 460.91 460.91 460.91 0.0M
2021-03-04 463.62 463.62 463.62 463.62 0.0M
2021-03-03 470.03 470.03 470.03 470.03 0.0M
2021-03-02 463.97 463.97 463.97 463.97 0.0M
2021-03-01 458.25 458.25 458.25 458.25 0.0M
2021-02-28 458.25 458.25 458.25 458.25 0.0M
2021-02-26 458.25 458.25 458.25 458.25 0.0M
2021-02-25 472.61 472.61 472.61 472.61 0.0M
2021-02-24 455.65 455.65 455.65 455.65 0.0M
2021-02-23 464.99 464.99 464.99 464.99 0.0M
2021-02-22 466.67 466.67 466.67 466.67 0.0M
2021-02-21 471.57 471.57 471.57 471.57 0.0M
2021-02-19 471.57 471.57 471.57 471.57 0.0M
2021-02-18 467.24 467.24 467.24 467.24 0.0M
2021-02-17 474.99 474.99 474.99 474.99 0.0M
2021-02-16 480.92 480.92 480.92 480.92 0.0M
2021-02-15 479.17 479.17 479.17 479.17 0.0M
2021-02-12 470.64 470.64 470.64 470.64 0.0M
2021-02-11 470.64 470.64 470.64 470.64 0.0M
2021-02-10 470.64 470.64 470.64 470.64 0.0M
2021-02-09 468.77 468.77 468.77 468.77 0.0M
2021-02-08 469.98 469.98 469.98 469.98 0.0M
2021-02-07 475.22 475.22 475.22 475.22 0.0M
2021-02-05 475.22 475.22 475.22 475.22 0.0M
2021-02-04 469.91 469.91 469.91 469.91 0.0M
2021-02-03 477.12 477.12 477.12 477.12 0.0M
2021-02-02 472.86 472.86 472.86 472.86 0.0M
2021-02-01 466.96 466.96 466.96 466.96 0.0M
2021-01-29 454.17 454.17 454.17 454.17 0.0M
2021-01-28 464.94 464.94 464.94 464.94 0.0M
2021-01-27 473.13 473.13 473.13 473.13 0.0M
2021-01-26 476.80 476.80 476.80 476.80 0.0M
2021-01-25 488.47 488.47 488.47 488.47 0.0M
2021-01-22 476.98 476.98 476.98 476.98 0.0M
2021-01-21 480.68 480.68 480.68 480.68 0.0M
2021-01-20 473.68 473.68 473.68 473.68 0.0M
2021-01-19 470.83 470.83 470.83 470.83 0.0M
2021-01-18 458.51 458.51 458.51 458.51 0.0M
2021-01-17 469.91 469.91 469.91 469.91 0.0M
2021-01-15 469.91 469.91 469.91 469.91 0.0M
2021-01-14 480.78 480.78 480.78 480.78 0.0M
2021-01-13 482.20 482.20 482.20 482.20 0.0M
2021-01-12 480.03 480.03 480.03 480.03 0.0M
2021-01-11 483.82 483.82 483.82 483.82 0.0M
2021-01-08 480.31 480.31 480.31 480.31 0.0M
2021-01-07 457.18 457.18 457.18 457.18 0.0M
2021-01-06 448.01 448.01 448.01 448.01 0.0M
2021-01-05 452.83 452.83 452.83 452.83 0.0M
2021-01-04 445.95 445.95 445.95 445.95 0.0M
2021-01-01 435.29 435.29 435.29 435.29 0.0M