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
2023-12-31 400.57 400.57 400.57 400.57 0.0M
2023-12-30 400.57 400.57 400.57 400.57 0.0M
2023-12-29 400.57 400.57 400.57 400.57 0.0M
2023-12-28 400.57 400.57 400.57 400.57 0.0M
2023-12-27 394.66 394.66 394.66 394.66 0.0M
2023-12-26 391.64 391.64 391.64 391.64 0.0M
2023-12-25 390.35 390.35 390.35 390.35 0.0M
2023-12-24 390.35 390.35 390.35 390.35 0.0M
2023-12-23 390.35 390.35 390.35 390.35 0.0M
2023-12-22 390.35 390.35 390.35 390.35 0.0M
2023-12-21 390.23 390.23 390.23 390.23 0.0M
2023-12-20 391.88 391.88 391.88 391.88 0.0M
2023-12-19 385.11 385.11 385.11 385.11 0.0M
2023-12-18 384.19 384.19 384.19 384.19 0.0M
2023-12-17 384.62 384.62 384.62 384.62 0.0M
2023-12-16 384.62 384.62 384.62 384.62 0.0M
2023-12-15 384.62 384.62 384.62 384.62 0.0M
2023-12-14 381.60 381.60 381.60 381.60 0.0M
2023-12-13 376.27 376.27 376.27 376.27 0.0M
2023-12-12 380.15 380.15 380.15 380.15 0.0M
2023-12-11 377.95 377.95 377.95 377.95 0.0M
2023-12-10 376.42 376.42 376.42 376.42 0.0M
2023-12-09 376.42 376.42 376.42 376.42 0.0M
2023-12-08 376.42 376.42 376.42 376.42 0.0M
2023-12-07 371.18 371.18 371.18 371.18 0.0M
2023-12-06 372.31 372.31 372.31 372.31 0.0M
2023-12-05 372.08 372.08 372.08 372.08 0.0M
2023-12-04 376.25 376.25 376.25 376.25 0.0M
2023-12-03 374.22 374.22 374.22 374.22 0.0M
2023-12-02 374.22 374.22 374.22 374.22 0.0M
2023-12-01 374.22 374.22 374.22 374.22 0.0M
2023-11-30 378.11 378.11 378.11 378.11 0.0M
2023-11-29 376.20 376.20 376.20 376.20 0.0M
2023-11-28 376.24 376.24 376.24 376.24 0.0M
2023-11-27 371.66 371.66 371.66 371.66 0.0M
2023-11-26 372.51 372.51 372.51 372.51 0.0M
2023-11-25 372.51 372.51 372.51 372.51 0.0M
2023-11-24 372.51 372.51 372.51 372.51 0.0M
2023-11-23 375.96 375.96 375.96 375.96 0.0M
2023-11-22 375.70 375.70 375.70 375.70 0.0M
2023-11-21 375.89 375.89 375.89 375.89 0.0M
2023-11-20 373.61 373.61 373.61 373.61 0.0M
2023-11-19 370.84 370.84 370.84 370.84 0.0M
2023-11-18 370.84 370.84 370.84 370.84 0.0M
2023-11-17 370.84 370.84 370.84 370.84 0.0M
2023-11-16 373.70 373.70 373.70 373.70 0.0M
2023-11-15 373.40 373.40 373.40 373.40 0.0M
2023-11-14 365.24 365.24 365.24 365.24 0.0M
2023-11-13 360.77 360.77 360.77 360.77 0.0M
2023-11-12 361.53 361.53 361.53 361.53 0.0M
2023-11-11 361.53 361.53 361.53 361.53 0.0M
2023-11-10 361.53 361.53 361.53 361.53 0.0M
2023-11-09 363.59 363.59 363.59 363.59 0.0M
2023-11-08 362.79 362.79 362.79 362.79 0.0M
2023-11-07 367.79 367.79 367.79 367.79 0.0M
2023-11-06 375.46 375.46 375.46 375.46 0.0M
2023-11-05 355.90 355.90 355.90 355.90 0.0M
2023-11-04 355.90 355.90 355.90 355.90 0.0M
2023-11-03 355.90 355.90 355.90 355.90 0.0M
2023-11-02 352.39 352.39 352.39 352.39 0.0M
2023-11-01 345.42 345.42 345.42 345.42 0.0M
2023-10-31 340.98 340.98 340.98 340.98 0.0M
2023-10-30 345.26 345.26 345.26 345.26 0.0M
2023-10-29 344.68 344.68 344.68 344.68 0.0M
2023-10-28 344.68 344.68 344.68 344.68 0.0M
2023-10-27 344.68 344.68 344.68 344.68 0.0M
2023-10-26 343.77 343.77 343.77 343.77 0.0M
2023-10-25 353.70 353.70 353.70 353.70 0.0M
2023-10-24 356.88 356.88 356.88 356.88 0.0M
2023-10-23 353.22 353.22 353.22 353.22 0.0M
2023-10-22 356.06 356.06 356.06 356.06 0.0M
2023-10-21 356.06 356.06 356.06 356.06 0.0M
2023-10-20 356.06 356.06 356.06 356.06 0.0M
2023-10-19 361.38 361.38 361.38 361.38 0.0M
2023-10-18 368.03 368.03 368.03 368.03 0.0M
2023-10-17 366.58 366.58 366.58 366.58 0.0M
2023-10-16 362.05 362.05 362.05 362.05 0.0M
2023-10-14 364.98 364.98 364.98 364.98 0.0M
2023-10-13 364.98 364.98 364.98 364.98 0.0M
2023-10-12 368.58 368.58 368.58 368.58 0.0M
2023-10-11 363.71 363.71 363.71 363.71 0.0M
2023-10-10 356.80 356.80 356.80 356.80 0.0M
2023-10-09 357.00 357.00 357.00 357.00 0.0M
2023-10-08 357.00 357.00 357.00 357.00 0.0M
2023-10-07 357.00 357.00 357.00 357.00 0.0M
2023-10-06 357.00 357.00 357.00 357.00 0.0M
2023-10-05 356.62 356.62 356.62 356.62 0.0M
2023-10-04 357.25 357.25 357.25 357.25 0.0M
2023-10-03 365.95 365.95 365.95 365.95 0.0M
2023-10-02 365.95 365.95 365.95 365.95 0.0M
2023-10-01 365.95 365.95 365.95 365.95 0.0M
2023-09-30 365.95 365.95 365.95 365.95 0.0M
2023-09-29 365.95 365.95 365.95 365.95 0.0M
2023-09-28 365.95 365.95 365.95 365.95 0.0M
2023-09-27 365.95 365.95 365.95 365.95 0.0M
2023-09-26 366.10 366.10 366.10 366.10 0.0M
2023-09-25 371.42 371.42 371.42 371.42 0.0M
2023-09-24 372.94 372.94 372.94 372.94 0.0M
2023-09-23 372.94 372.94 372.94 372.94 0.0M
2023-09-22 372.94 372.94 372.94 372.94 0.0M
2023-09-21 374.33 374.33 374.33 374.33 0.0M
2023-09-20 380.25 380.25 380.25 380.25 0.0M
2023-09-19 379.97 379.97 379.97 379.97 0.0M
2023-09-18 382.05 382.05 382.05 382.05 0.0M
2023-09-17 386.81 386.81 386.81 386.81 0.0M
2023-09-16 386.81 386.81 386.81 386.81 0.0M
2023-09-15 386.81 386.81 386.81 386.81 0.0M
2023-09-14 382.65 382.65 382.65 382.65 0.0M
2023-09-13 377.06 377.06 377.06 377.06 0.0M
2023-09-12 376.38 376.38 376.38 376.38 0.0M
2023-09-11 378.45 378.45 378.45 378.45 0.0M
2023-09-10 377.33 377.33 377.33 377.33 0.0M
2023-09-09 377.33 377.33 377.33 377.33 0.0M
2023-09-08 377.33 377.33 377.33 377.33 0.0M
2023-09-07 377.87 377.87 377.87 377.87 0.0M
2023-09-06 379.08 379.08 379.08 379.08 0.0M
2023-09-05 381.91 381.91 381.91 381.91 0.0M
2023-09-04 382.69 382.69 382.69 382.69 0.0M
2023-09-03 379.58 379.58 379.58 379.58 0.0M
2023-09-02 379.58 379.58 379.58 379.58 0.0M
2023-09-01 379.58 379.58 379.58 379.58 0.0M
2023-08-31 374.95 374.95 374.95 374.95 0.0M
2023-08-30 375.64 375.64 375.64 375.64 0.0M
2023-08-29 374.59 374.59 374.59 374.59 0.0M
2023-08-28 373.62 373.62 373.62 373.62 0.0M
2023-08-27 371.40 371.40 371.40 371.40 0.0M
2023-08-26 371.40 371.40 371.40 371.40 0.0M
2023-08-25 371.40 371.40 371.40 371.40 0.0M
2023-08-24 375.15 375.15 375.15 375.15 0.0M
2023-08-23 369.37 369.37 369.37 369.37 0.0M
2023-08-22 370.40 370.40 370.40 370.40 0.0M
2023-08-21 369.30 369.30 369.30 369.30 0.0M
2023-08-20 368.68 368.68 368.68 368.68 0.0M
2023-08-19 368.68 368.68 368.68 368.68 0.0M
2023-08-18 368.68 368.68 368.68 368.68 0.0M
2023-08-17 370.97 370.97 370.97 370.97 0.0M
2023-08-16 371.64 371.64 371.64 371.64 0.0M
2023-08-15 377.43 377.43 377.43 377.43 0.0M
2023-08-14 377.43 377.43 377.43 377.43 0.0M
2023-08-13 380.69 380.69 380.69 380.69 0.0M
2023-08-12 380.69 380.69 380.69 380.69 0.0M
2023-08-11 380.69 380.69 380.69 380.69 0.0M
2023-08-10 382.75 382.75 382.75 382.75 0.0M
2023-08-09 384.29 384.29 384.29 384.29 0.0M
2023-08-08 379.73 379.73 379.73 379.73 0.0M
2023-08-07 381.70 381.70 381.70 381.70 0.0M
2023-08-06 384.35 384.35 384.35 384.35 0.0M
2023-08-05 384.35 384.35 384.35 384.35 0.0M
2023-08-04 384.35 384.35 384.35 384.35 0.0M
2023-08-03 385.39 385.39 385.39 385.39 0.0M
2023-08-02 387.55 387.55 387.55 387.55 0.0M
2023-08-01 395.82 395.82 395.82 395.82 0.0M
2023-07-31 390.43 390.43 390.43 390.43 0.0M
2023-07-30 389.05 389.05 389.05 389.05 0.0M
2023-07-28 389.05 389.05 389.05 389.05 0.0M
2023-07-27 389.46 389.46 389.46 389.46 0.0M
2023-07-26 386.04 386.04 386.04 386.04 0.0M
2023-07-25 390.81 390.81 390.81 390.81 0.0M
2023-07-24 389.35 389.35 389.35 389.35 0.0M
2023-07-22 386.77 386.77 386.77 386.77 0.0M
2023-07-21 386.77 386.77 386.77 386.77 0.0M
2023-07-20 385.80 385.80 385.80 385.80 0.0M
2023-07-19 387.45 387.45 387.45 387.45 0.0M
2023-07-18 386.62 386.62 386.62 386.62 0.0M
2023-07-17 388.49 388.49 388.49 388.49 0.0M
2023-07-14 389.82 389.82 389.82 389.82 0.0M
2023-07-13 383.23 383.23 383.23 383.23 0.0M
2023-07-12 381.20 381.20 381.20 381.20 0.0M
2023-07-11 378.60 378.60 378.60 378.60 0.0M
2023-07-10 371.77 371.77 371.77 371.77 0.0M
2023-07-07 372.76 372.76 372.76 372.76 0.0M
2023-07-06 377.94 377.94 377.94 377.94 0.0M
2023-07-05 381.27 381.27 381.27 381.27 0.0M
2023-07-04 383.99 383.99 383.99 383.99 0.0M
2023-07-03 385.41 385.41 385.41 385.41 0.0M
2023-07-02 379.34 379.34 379.34 379.34 0.0M
2023-06-30 379.34 379.34 379.34 379.34 0.0M
2023-06-29 377.99 377.99 377.99 377.99 0.0M
2023-06-28 379.93 379.93 379.93 379.93 0.0M
2023-06-27 382.28 382.28 382.28 382.28 0.0M
2023-06-26 382.71 382.71 382.71 382.71 0.0M
2023-06-23 380.18 380.18 380.18 380.18 0.0M
2023-06-22 382.75 382.75 382.75 382.75 0.0M
2023-06-21 380.77 380.77 380.77 380.77 0.0M
2023-06-20 384.27 384.27 384.27 384.27 0.0M
2023-06-19 385.30 385.30 385.30 385.30 0.0M
2023-06-16 388.16 388.16 388.16 388.16 0.0M
2023-06-15 385.81 385.81 385.81 385.81 0.0M
2023-06-14 387.21 387.21 387.21 387.21 0.0M
2023-06-13 389.83 389.83 389.83 389.83 0.0M
2023-06-12 387.74 387.74 387.74 387.74 0.0M
2023-06-09 390.37 390.37 390.37 390.37 0.0M
2023-06-08 385.59 385.59 385.59 385.59 0.0M
2023-06-07 386.29 386.29 386.29 386.29 0.0M
2023-06-06 386.93 386.93 386.93 386.93 0.0M
2023-06-05 386.93 386.93 386.93 386.93 0.0M
2023-06-04 385.88 385.88 385.88 385.88 0.0M
2023-06-02 385.88 385.88 385.88 385.88 0.0M
2023-06-01 380.51 380.51 380.51 380.51 0.0M
2023-05-31 381.30 381.30 381.30 381.30 0.0M
2023-05-30 384.03 384.03 384.03 384.03 0.0M
2023-05-29 379.25 379.25 379.25 379.25 0.0M
2023-05-26 379.25 379.25 379.25 379.25 0.0M
2023-05-25 376.73 376.73 376.73 376.73 0.0M
2023-05-24 378.07 378.07 378.07 378.07 0.0M
2023-05-23 378.78 378.78 378.78 378.78 0.0M
2023-05-22 377.69 377.69 377.69 377.69 0.0M
2023-05-19 375.35 375.35 375.35 375.35 0.0M
2023-05-18 370.20 370.20 370.20 370.20 0.0M
2023-05-17 366.85 366.85 366.85 366.85 0.0M
2023-05-16 364.97 364.97 364.97 364.97 0.0M
2023-05-15 363.51 363.51 363.51 363.51 0.0M
2023-05-12 362.73 362.73 362.73 362.73 0.0M
2023-05-11 364.54 364.54 364.54 364.54 0.0M
2023-05-10 365.80 365.80 365.80 365.80 0.0M
2023-05-09 368.41 368.41 368.41 368.41 0.0M
2023-05-08 369.15 369.15 369.15 369.15 0.0M
2023-05-05 366.11 366.11 366.11 366.11 0.0M
2023-05-04 366.11 366.11 366.11 366.11 0.0M
2023-05-03 366.51 366.51 366.51 366.51 0.0M
2023-05-02 369.99 369.99 369.99 369.99 0.0M
2023-05-01 367.53 367.53 367.53 367.53 0.0M
2023-04-28 367.53 367.53 367.53 367.53 0.0M
2023-04-27 365.84 365.84 365.84 365.84 0.0M
2023-04-26 363.61 363.61 363.61 363.61 0.0M
2023-04-25 364.11 364.11 364.11 364.11 0.0M
2023-04-24 369.22 369.22 369.22 369.22 0.0M
2023-04-23 371.79 371.79 371.79 371.79 0.0M
2023-04-21 371.79 371.79 371.79 371.79 0.0M
2023-04-20 373.81 373.81 373.81 373.81 0.0M
2023-04-19 375.47 375.47 375.47 375.47 0.0M
2023-04-18 375.27 375.27 375.27 375.27 0.0M
2023-04-17 375.53 375.53 375.53 375.53 0.0M
2023-04-14 375.11 375.11 375.11 375.11 0.0M
2023-04-13 374.49 374.49 374.49 374.49 0.0M
2023-04-12 373.75 373.75 373.75 373.75 0.0M
2023-04-11 372.42 372.42 372.42 372.42 0.0M
2023-04-10 367.57 367.57 367.57 367.57 0.0M
2023-04-07 363.26 363.26 363.26 363.26 0.0M
2023-04-06 356.73 356.73 356.73 356.73 0.0M
2023-04-05 362.93 362.93 362.93 362.93 0.0M
2023-04-04 359.26 360.48 359.26 360.48 0.0M
2023-04-03 359.26 359.26 359.26 359.26 0.0M
2023-04-02 360.79 360.79 360.79 360.79 0.0M
2023-03-31 360.79 360.79 360.79 360.79 0.0M
2023-03-30 356.02 356.02 356.02 356.02 0.0M
2023-03-29 355.00 355.00 355.00 355.00 0.0M
2023-03-28 354.21 354.21 354.21 354.21 0.0M
2023-03-27 350.77 350.77 350.77 350.77 0.0M
2023-03-24 352.32 352.32 352.32 352.32 0.0M
2023-03-23 353.93 353.93 353.93 353.93 0.0M
2023-03-22 351.72 351.72 351.72 351.72 0.0M
2023-03-21 347.19 347.19 347.19 347.19 0.0M
2023-03-20 346.48 346.48 346.48 346.48 0.0M
2023-03-17 349.75 349.75 349.75 349.75 0.0M
2023-03-16 345.40 345.40 345.40 345.40 0.0M
2023-03-15 346.04 346.04 346.04 346.04 0.0M
2023-03-14 342.00 342.00 342.00 342.00 0.0M
2023-03-13 350.66 350.66 350.66 350.66 0.0M
2023-03-10 347.63 347.63 347.63 347.63 0.0M
2023-03-09 351.15 351.15 351.15 351.15 0.0M
2023-03-08 352.99 352.99 352.99 352.99 0.0M
2023-03-07 357.52 357.52 357.52 357.52 0.0M
2023-03-06 358.91 358.91 358.91 358.91 0.0M
2023-03-05 353.16 353.16 353.16 353.16 0.0M
2023-03-03 353.16 353.16 353.16 353.16 0.0M
2023-03-02 352.74 352.74 352.74 352.74 0.0M
2023-03-01 351.36 351.36 351.36 351.36 0.0M
2023-02-28 351.36 351.36 351.36 351.36 0.0M
2023-02-27 350.34 350.34 350.34 350.34 0.0M
2023-02-24 353.68 353.68 353.68 353.68 0.0M
2023-02-23 356.36 356.36 356.36 356.36 0.0M
2023-02-22 352.72 352.72 352.72 352.72 0.0M
2023-02-21 359.17 359.17 359.17 359.17 0.0M
2023-02-20 359.31 359.31 359.31 359.31 0.0M
2023-02-17 358.04 358.04 358.04 358.04 0.0M
2023-02-16 362.02 362.02 362.02 362.02 0.0M
2023-02-15 355.07 355.07 355.07 355.07 0.0M
2023-02-14 361.01 361.01 361.01 361.01 0.0M
2023-02-13 358.91 358.91 358.91 358.91 0.0M
2023-02-10 360.89 360.89 360.89 360.89 0.0M
2023-02-09 362.16 362.16 362.16 362.16 0.0M
2023-02-08 362.76 362.76 362.76 362.76 0.0M
2023-02-07 356.79 356.79 356.79 356.79 0.0M
2023-02-06 354.75 354.75 354.75 354.75 0.0M
2023-02-03 362.78 362.78 362.78 362.78 0.0M
2023-02-02 360.61 360.61 360.61 360.61 0.0M
2023-02-01 357.37 357.37 357.37 357.37 0.0M
2023-01-31 352.30 352.30 352.30 352.30 0.0M
2023-01-30 359.13 359.13 359.13 359.13 0.0M
2023-01-27 364.91 364.91 364.91 364.91 0.0M
2023-01-26 362.12 362.12 362.12 362.12 0.0M
2023-01-25 356.45 356.45 356.45 356.45 0.0M
2023-01-24 350.26 350.26 350.26 350.26 0.0M
2023-01-23 350.26 350.26 350.26 350.26 0.0M
2023-01-20 350.26 350.26 350.26 350.26 0.0M
2023-01-19 348.23 348.23 348.23 348.23 0.0M
2023-01-18 346.04 346.04 346.04 346.04 0.0M
2023-01-17 348.17 348.17 348.17 348.17 0.0M
2023-01-16 350.82 350.82 350.82 350.82 0.0M
2023-01-13 348.36 348.36 348.36 348.36 0.0M
2023-01-12 345.11 345.11 345.11 345.11 0.0M
2023-01-11 344.72 344.72 344.72 344.72 0.0M
2023-01-10 343.78 343.78 343.78 343.78 0.0M
2023-01-09 344.07 344.07 344.07 344.07 0.0M
2023-01-06 335.28 335.28 335.28 335.28 0.0M
2023-01-05 331.10 331.10 331.10 331.10 0.0M
2023-01-04 328.61 328.61 328.61 328.61 0.0M
2023-01-03 321.27 321.27 321.27 321.27 0.0M
2023-01-02 321.63 321.63 321.63 321.63 0.0M