HY-Lok

013030
🏛️ south-korea →
34,650.00
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 17,000.00 17,000.00 16,600.00 16,750.00 0.0M
2021-12-29 16,800.00 17,000.00 16,700.00 16,900.00 0.0M
2021-12-28 16,650.00 17,050.00 16,650.00 16,950.00 0.0M
2021-12-27 17,050.00 17,050.00 16,800.00 16,900.00 0.0M
2021-12-24 16,600.00 17,000.00 16,500.00 16,900.00 0.0M
2021-12-23 16,800.00 16,850.00 16,450.00 16,600.00 0.0M
2021-12-22 16,900.00 17,000.00 16,650.00 16,850.00 0.0M
2021-12-21 16,700.00 16,900.00 16,500.00 16,900.00 0.0M
2021-12-20 16,850.00 16,850.00 16,550.00 16,800.00 0.0M
2021-12-17 16,800.00 16,900.00 16,650.00 16,850.00 0.0M
2021-12-16 16,850.00 17,000.00 16,750.00 16,850.00 0.0M
2021-12-15 16,750.00 16,850.00 16,600.00 16,850.00 0.0M
2021-12-14 16,700.00 16,800.00 16,550.00 16,800.00 0.0M
2021-12-13 16,750.00 16,850.00 16,550.00 16,850.00 0.0M
2021-12-10 16,200.00 16,850.00 16,150.00 16,750.00 0.1M
2021-12-09 16,500.00 16,550.00 16,300.00 16,350.00 0.0M
2021-12-08 16,600.00 16,600.00 16,300.00 16,500.00 0.0M
2021-12-07 16,350.00 16,550.00 16,250.00 16,550.00 0.0M
2021-12-06 16,350.00 16,500.00 16,150.00 16,250.00 0.0M
2021-12-03 16,600.00 16,600.00 16,150.00 16,500.00 0.0M
2021-12-02 15,700.00 16,550.00 15,600.00 16,500.00 0.0M
2021-12-01 15,150.00 16,100.00 15,100.00 16,100.00 0.1M
2021-11-30 16,100.00 16,100.00 15,100.00 15,350.00 0.1M
2021-11-29 15,450.00 16,100.00 15,350.00 15,900.00 0.1M
2021-11-26 16,600.00 16,800.00 16,000.00 16,250.00 0.1M
2021-11-25 17,000.00 17,100.00 16,650.00 16,700.00 0.1M
2021-11-24 17,100.00 17,200.00 16,750.00 17,100.00 0.1M
2021-11-23 17,550.00 17,900.00 17,000.00 17,100.00 0.1M
2021-11-22 17,600.00 17,800.00 17,350.00 17,550.00 0.1M
2021-11-21 17,600.00 17,600.00 17,600.00 17,600.00 0.0M
2021-11-19 17,400.00 17,700.00 17,200.00 17,600.00 0.0M
2021-11-18 17,750.00 17,750.00 17,200.00 17,250.00 0.0M
2021-11-17 17,900.00 18,000.00 17,400.00 17,700.00 0.0M
2021-11-16 18,200.00 18,200.00 17,700.00 17,900.00 0.0M
2021-11-15 17,950.00 18,200.00 17,600.00 18,200.00 0.0M
2021-11-14 17,850.00 17,850.00 17,850.00 17,850.00 0.0M
2021-11-12 17,600.00 17,950.00 17,600.00 17,850.00 0.0M
2021-11-11 17,350.00 17,800.00 17,050.00 17,650.00 0.0M
2021-11-10 17,850.00 17,950.00 17,350.00 17,500.00 0.1M
2021-11-09 18,250.00 18,550.00 17,950.00 18,100.00 0.1M
2021-11-08 18,450.00 18,600.00 17,750.00 18,300.00 0.1M
2021-11-07 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2021-11-05 18,900.00 18,900.00 18,100.00 18,450.00 0.1M
2021-11-04 18,550.00 19,050.00 18,500.00 18,900.00 0.1M
2021-11-03 19,300.00 19,350.00 18,400.00 18,500.00 0.1M
2021-11-02 19,400.00 19,600.00 19,050.00 19,250.00 0.1M
2021-11-01 19,000.00 19,400.00 18,800.00 19,150.00 0.1M
2021-10-29 18,900.00 19,300.00 18,800.00 18,900.00 0.1M
2021-10-28 19,100.00 19,600.00 18,600.00 18,900.00 0.2M
2021-10-27 18,550.00 19,200.00 18,350.00 19,150.00 0.2M
2021-10-26 18,450.00 18,600.00 18,200.00 18,550.00 0.1M
2021-10-25 17,550.00 18,350.00 17,550.00 18,200.00 0.2M
2021-10-22 17,300.00 17,450.00 17,100.00 17,350.00 0.0M
2021-10-21 17,700.00 17,700.00 17,350.00 17,350.00 0.0M
2021-10-20 18,100.00 18,100.00 17,350.00 17,650.00 0.1M
2021-10-19 18,050.00 18,050.00 17,550.00 17,850.00 0.1M
2021-10-18 17,700.00 18,050.00 17,450.00 17,900.00 0.1M
2021-10-15 17,250.00 17,500.00 17,050.00 17,400.00 0.0M
2021-10-14 17,150.00 17,300.00 17,050.00 17,200.00 0.0M
2021-10-13 16,750.00 17,100.00 16,750.00 17,050.00 0.0M
2021-10-12 17,050.00 17,050.00 16,750.00 16,850.00 0.0M
2021-10-08 17,700.00 17,700.00 16,850.00 17,100.00 0.0M
2021-10-07 16,900.00 17,450.00 16,900.00 17,400.00 0.0M
2021-10-06 17,300.00 17,500.00 16,800.00 17,000.00 0.1M
2021-10-05 17,100.00 17,650.00 16,900.00 17,300.00 0.1M
2021-10-04 17,350.00 17,350.00 17,350.00 17,350.00 0.0M
2021-10-01 18,000.00 18,350.00 17,350.00 17,350.00 0.1M
2021-09-30 17,400.00 18,200.00 17,400.00 18,200.00 0.1M
2021-09-29 17,150.00 17,650.00 17,150.00 17,550.00 0.1M
2021-09-28 17,600.00 17,950.00 17,550.00 17,550.00 0.1M
2021-09-27 17,500.00 17,750.00 17,500.00 17,650.00 0.0M
2021-09-26 17,550.00 17,550.00 17,550.00 17,550.00 0.0M
2021-09-24 17,350.00 17,600.00 17,350.00 17,550.00 0.0M
2021-09-23 17,400.00 17,700.00 17,300.00 17,300.00 0.0M
2021-09-17 17,350.00 17,800.00 17,150.00 17,700.00 0.1M
2021-09-16 17,800.00 17,800.00 17,350.00 17,350.00 0.0M
2021-09-15 17,200.00 17,800.00 17,050.00 17,650.00 0.1M
2021-09-14 17,000.00 17,300.00 17,000.00 17,200.00 0.0M
2021-09-13 16,900.00 17,300.00 16,900.00 17,000.00 0.0M
2021-09-12 16,900.00 16,900.00 16,900.00 16,900.00 0.0M
2021-09-10 16,950.00 16,950.00 16,650.00 16,900.00 0.0M
2021-09-09 16,950.00 17,000.00 16,650.00 16,800.00 0.0M
2021-09-08 17,250.00 17,300.00 16,900.00 17,000.00 0.0M
2021-09-07 17,200.00 17,300.00 17,050.00 17,300.00 0.0M
2021-09-06 17,200.00 17,300.00 17,000.00 17,200.00 0.0M
2021-09-03 17,050.00 17,200.00 17,000.00 17,200.00 0.0M
2021-09-02 17,000.00 17,100.00 16,800.00 17,050.00 0.0M
2021-09-01 16,750.00 17,050.00 16,700.00 17,050.00 0.0M
2021-08-31 16,800.00 16,900.00 16,600.00 16,800.00 0.0M
2021-08-30 16,650.00 17,000.00 16,500.00 16,900.00 0.1M
2021-08-29 16,550.00 16,550.00 16,550.00 16,550.00 0.0M
2021-08-27 16,400.00 16,550.00 16,200.00 16,550.00 0.0M
2021-08-26 15,950.00 16,400.00 15,950.00 16,400.00 0.0M
2021-08-25 15,950.00 16,150.00 15,650.00 16,100.00 0.0M
2021-08-24 15,350.00 16,000.00 15,350.00 15,900.00 0.0M
2021-08-23 14,650.00 15,350.00 14,550.00 15,300.00 0.0M
2021-08-20 15,200.00 15,500.00 14,500.00 14,600.00 0.1M
2021-08-19 15,700.00 15,950.00 15,150.00 15,250.00 0.1M
2021-08-18 15,600.00 16,100.00 15,550.00 15,950.00 0.0M
2021-08-17 16,650.00 16,650.00 15,600.00 15,950.00 0.1M
2021-08-13 16,850.00 16,850.00 16,150.00 16,700.00 0.1M
2021-08-12 16,850.00 17,000.00 16,700.00 16,850.00 0.0M
2021-08-11 16,400.00 16,900.00 16,350.00 16,850.00 0.0M
2021-08-10 16,800.00 16,800.00 16,400.00 16,500.00 0.1M
2021-08-09 16,900.00 16,950.00 16,700.00 16,850.00 0.0M
2021-08-06 17,150.00 17,150.00 16,950.00 17,050.00 0.0M
2021-08-05 17,200.00 17,300.00 17,000.00 17,150.00 0.0M
2021-08-04 17,050.00 17,300.00 17,000.00 17,300.00 0.0M
2021-08-03 17,100.00 17,100.00 16,800.00 17,100.00 0.0M
2021-08-02 17,250.00 17,250.00 16,900.00 17,100.00 0.0M
2021-07-30 17,550.00 17,550.00 17,100.00 17,250.00 0.1M
2021-07-29 17,650.00 17,800.00 17,500.00 17,550.00 0.0M
2021-07-28 17,600.00 17,850.00 17,550.00 17,650.00 0.0M
2021-07-27 17,500.00 17,800.00 17,500.00 17,750.00 0.0M
2021-07-26 17,750.00 18,000.00 17,400.00 17,500.00 0.1M
2021-07-23 17,500.00 17,800.00 17,500.00 17,650.00 0.0M
2021-07-22 17,400.00 17,550.00 17,250.00 17,450.00 0.0M
2021-07-21 17,650.00 17,650.00 17,150.00 17,300.00 0.1M
2021-07-20 17,500.00 17,700.00 17,200.00 17,450.00 0.1M
2021-07-19 17,650.00 17,750.00 17,400.00 17,750.00 0.1M
2021-07-18 17,650.00 17,650.00 17,650.00 17,650.00 0.0M
2021-07-16 17,500.00 17,700.00 17,250.00 17,650.00 0.1M
2021-07-15 17,200.00 17,650.00 17,150.00 17,500.00 0.1M
2021-07-14 17,350.00 17,450.00 17,100.00 17,300.00 0.0M
2021-07-13 17,250.00 17,450.00 17,100.00 17,400.00 0.0M
2021-07-12 16,850.00 17,250.00 16,850.00 17,100.00 0.0M
2021-07-09 17,100.00 17,150.00 16,300.00 16,800.00 0.1M
2021-07-08 17,700.00 17,700.00 16,950.00 17,150.00 0.2M
2021-07-07 18,050.00 18,050.00 17,550.00 17,700.00 0.1M
2021-07-06 18,200.00 18,200.00 17,900.00 18,050.00 0.1M
2021-07-05 18,200.00 18,250.00 17,800.00 18,100.00 0.0M
2021-07-02 17,750.00 18,150.00 17,750.00 18,100.00 0.1M
2021-07-01 17,850.00 18,000.00 17,600.00 17,750.00 0.0M
2021-06-30 17,650.00 17,950.00 17,550.00 17,950.00 0.0M
2021-06-29 17,700.00 17,800.00 17,450.00 17,600.00 0.0M
2021-06-28 17,650.00 17,800.00 17,500.00 17,650.00 0.0M
2021-06-25 17,800.00 17,800.00 17,500.00 17,500.00 0.0M
2021-06-24 17,700.00 17,700.00 17,400.00 17,600.00 0.0M
2021-06-23 17,850.00 17,850.00 17,450.00 17,650.00 0.1M
2021-06-22 17,500.00 17,850.00 17,400.00 17,800.00 0.1M
2021-06-21 17,350.00 17,450.00 17,100.00 17,300.00 0.1M
2021-06-20 17,500.00 17,500.00 17,500.00 17,500.00 0.0M
2021-06-18 17,500.00 17,600.00 17,200.00 17,500.00 0.1M
2021-06-17 17,900.00 17,950.00 17,300.00 17,500.00 0.1M
2021-06-16 17,900.00 18,050.00 17,850.00 17,900.00 0.0M
2021-06-15 18,200.00 18,300.00 17,800.00 17,850.00 0.1M
2021-06-14 18,550.00 18,550.00 18,200.00 18,200.00 0.0M
2021-06-13 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2021-06-11 18,350.00 18,600.00 18,200.00 18,450.00 0.0M
2021-06-10 18,250.00 18,600.00 18,150.00 18,450.00 0.0M
2021-06-09 18,900.00 19,150.00 18,300.00 18,400.00 0.1M
2021-06-08 19,300.00 19,350.00 18,650.00 18,900.00 0.1M
2021-06-07 18,900.00 19,900.00 18,700.00 19,200.00 0.4M
2021-06-06 18,750.00 18,750.00 18,750.00 18,750.00 0.0M
2021-06-04 18,650.00 18,850.00 18,450.00 18,750.00 0.1M
2021-06-03 18,850.00 18,900.00 18,500.00 18,700.00 0.1M
2021-06-02 18,800.00 19,000.00 18,600.00 18,750.00 0.1M
2021-06-01 18,350.00 19,000.00 18,200.00 18,750.00 0.1M
2021-05-31 18,600.00 18,600.00 18,200.00 18,350.00 0.0M
2021-05-30 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2021-05-28 18,050.00 18,650.00 18,050.00 18,400.00 0.1M
2021-05-27 18,250.00 18,450.00 17,950.00 18,000.00 0.1M
2021-05-26 18,450.00 18,450.00 17,850.00 18,150.00 0.1M
2021-05-25 18,500.00 18,700.00 18,150.00 18,400.00 0.1M
2021-05-24 17,900.00 18,800.00 17,600.00 18,400.00 0.2M
2021-05-21 18,600.00 18,600.00 17,850.00 17,900.00 0.1M
2021-05-20 18,650.00 19,250.00 18,450.00 18,600.00 0.1M
2021-05-19 18,950.00 18,950.00 18,950.00 18,950.00 0.0M
2021-05-18 18,500.00 19,000.00 18,500.00 18,950.00 0.1M
2021-05-17 19,450.00 19,450.00 18,500.00 18,650.00 0.1M
2021-05-14 19,700.00 19,900.00 19,050.00 19,300.00 0.1M
2021-05-13 19,800.00 20,000.00 19,400.00 19,600.00 0.2M
2021-05-12 21,000.00 21,000.00 19,650.00 20,500.00 0.2M
2021-05-11 20,200.00 21,000.00 20,000.00 21,000.00 0.1M
2021-05-10 20,400.00 20,600.00 19,950.00 20,450.00 0.1M
2021-05-09 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2021-05-07 20,500.00 21,000.00 20,200.00 20,450.00 0.2M
2021-05-06 19,450.00 20,400.00 19,200.00 20,250.00 0.2M
2021-05-05 19,400.00 19,400.00 19,400.00 19,400.00 0.0M
2021-05-04 19,750.00 19,750.00 18,650.00 19,400.00 0.2M
2021-05-03 19,200.00 19,950.00 19,150.00 19,550.00 0.2M
2021-05-02 19,150.00 19,150.00 19,150.00 19,150.00 0.0M
2021-04-30 19,150.00 19,450.00 18,550.00 19,150.00 0.2M
2021-04-29 19,200.00 19,300.00 18,150.00 19,150.00 0.1M
2021-04-28 19,500.00 20,100.00 18,800.00 19,000.00 0.3M
2021-04-27 19,000.00 19,500.00 18,900.00 19,350.00 0.2M
2021-04-26 18,000.00 18,950.00 17,950.00 18,750.00 0.3M
2021-04-25 17,850.00 17,850.00 17,850.00 17,850.00 0.0M
2021-04-23 17,900.00 17,950.00 17,700.00 17,850.00 0.1M
2021-04-22 17,800.00 18,000.00 17,600.00 17,950.00 0.1M
2021-04-21 18,200.00 18,200.00 17,750.00 17,800.00 0.1M
2021-04-20 18,350.00 18,450.00 18,000.00 18,300.00 0.1M
2021-04-19 18,400.00 18,600.00 18,100.00 18,350.00 0.2M
2021-04-18 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2021-04-16 18,400.00 18,700.00 18,200.00 18,450.00 0.2M
2021-04-15 18,050.00 18,150.00 17,550.00 18,150.00 0.2M
2021-04-14 17,450.00 18,000.00 17,400.00 18,000.00 0.2M
2021-04-13 18,350.00 18,450.00 17,400.00 17,400.00 0.3M
2021-04-12 17,700.00 18,100.00 17,400.00 18,000.00 0.2M
2021-04-09 18,050.00 18,350.00 17,700.00 17,850.00 0.3M
2021-04-08 17,000.00 17,700.00 16,900.00 17,600.00 0.4M
2021-04-07 16,650.00 16,850.00 16,400.00 16,850.00 0.1M
2021-04-06 17,000.00 17,050.00 16,300.00 16,650.00 0.2M
2021-04-05 17,200.00 17,650.00 16,800.00 17,000.00 0.3M
2021-04-04 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2021-04-02 17,200.00 17,200.00 16,800.00 17,100.00 0.3M
2021-04-01 16,850.00 17,150.00 16,550.00 17,000.00 0.3M
2021-03-31 15,850.00 16,700.00 15,800.00 16,600.00 0.4M
2021-03-30 16,450.00 16,450.00 15,700.00 15,900.00 0.3M
2021-03-29 15,750.00 16,400.00 15,700.00 16,350.00 0.8M
2021-03-26 14,900.00 15,550.00 14,700.00 15,450.00 0.3M
2021-03-25 15,000.00 15,100.00 14,650.00 14,750.00 0.1M
2021-03-24 15,250.00 15,250.00 14,950.00 15,050.00 0.1M
2021-03-23 15,450.00 15,450.00 15,050.00 15,250.00 0.1M
2021-03-22 15,100.00 15,400.00 15,050.00 15,300.00 0.2M
2021-03-19 14,750.00 14,950.00 14,600.00 14,900.00 0.1M
2021-03-18 15,000.00 15,000.00 14,800.00 14,900.00 0.1M
2021-03-17 14,750.00 15,000.00 14,700.00 14,850.00 0.1M
2021-03-16 14,750.00 14,800.00 14,650.00 14,700.00 0.2M
2021-03-15 14,750.00 14,900.00 14,600.00 14,700.00 0.1M
2021-03-12 14,800.00 15,150.00 14,800.00 14,950.00 0.1M
2021-03-11 14,900.00 15,000.00 14,700.00 14,800.00 0.0M
2021-03-10 15,250.00 15,300.00 14,600.00 14,900.00 0.1M
2021-03-09 14,700.00 15,050.00 14,300.00 15,050.00 0.1M
2021-03-08 15,000.00 15,150.00 14,700.00 14,800.00 0.1M
2021-03-05 14,800.00 14,850.00 14,350.00 14,800.00 0.1M
2021-03-04 14,850.00 15,000.00 14,650.00 14,950.00 0.1M
2021-03-03 14,550.00 15,100.00 14,500.00 15,100.00 0.1M
2021-03-02 14,900.00 14,950.00 14,400.00 14,700.00 0.2M
2021-02-26 14,900.00 14,900.00 14,500.00 14,600.00 0.1M
2021-02-25 15,500.00 15,550.00 15,150.00 15,300.00 0.1M
2021-02-24 15,450.00 16,000.00 15,000.00 15,200.00 0.3M
2021-02-23 15,500.00 15,550.00 15,150.00 15,400.00 0.1M
2021-02-22 15,600.00 15,900.00 15,450.00 15,600.00 0.1M
2021-02-19 15,700.00 15,700.00 15,050.00 15,450.00 0.2M
2021-02-18 15,650.00 15,850.00 15,550.00 15,700.00 0.1M
2021-02-17 15,900.00 15,950.00 15,700.00 15,700.00 0.2M
2021-02-16 15,950.00 16,000.00 15,600.00 15,800.00 0.3M
2021-02-15 15,300.00 15,550.00 15,000.00 15,500.00 0.2M
2021-02-10 15,350.00 15,350.00 14,850.00 15,250.00 0.1M
2021-02-09 15,650.00 15,650.00 15,150.00 15,300.00 0.2M
2021-02-08 14,950.00 15,350.00 14,750.00 15,350.00 0.2M
2021-02-05 15,100.00 15,150.00 14,650.00 14,950.00 0.1M
2021-02-04 14,900.00 15,150.00 14,850.00 15,000.00 0.2M
2021-02-03 14,950.00 15,100.00 14,650.00 14,850.00 0.1M
2021-02-02 14,550.00 15,100.00 14,500.00 14,700.00 0.2M
2021-02-01 14,100.00 14,700.00 13,700.00 14,550.00 0.2M
2021-01-31 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-01-29 15,300.00 15,500.00 13,850.00 14,100.00 0.4M
2021-01-28 14,950.00 15,300.00 14,550.00 15,250.00 0.3M
2021-01-27 16,100.00 16,600.00 15,300.00 15,400.00 1.3M
2021-01-26 14,800.00 15,100.00 14,450.00 15,100.00 0.5M
2021-01-25 14,050.00 14,650.00 13,800.00 14,550.00 0.4M
2021-01-22 14,200.00 14,200.00 13,850.00 13,950.00 0.1M
2021-01-21 13,450.00 14,200.00 13,150.00 14,150.00 0.4M
2021-01-20 13,400.00 13,500.00 13,250.00 13,450.00 0.1M
2021-01-19 13,300.00 13,450.00 13,200.00 13,400.00 0.1M
2021-01-18 13,200.00 13,300.00 13,050.00 13,300.00 0.1M
2021-01-15 13,150.00 13,400.00 13,050.00 13,200.00 0.1M
2021-01-14 13,250.00 13,250.00 13,000.00 13,150.00 0.1M
2021-01-13 13,200.00 13,300.00 13,050.00 13,250.00 0.1M
2021-01-12 13,200.00 13,450.00 12,900.00 13,200.00 0.1M
2021-01-11 13,800.00 13,850.00 13,000.00 13,300.00 0.2M
2021-01-10 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2021-01-08 13,900.00 13,950.00 13,550.00 13,750.00 0.1M
2021-01-07 13,750.00 14,000.00 13,500.00 13,900.00 0.2M
2021-01-06 14,100.00 14,150.00 13,550.00 13,600.00 0.2M
2021-01-05 13,300.00 14,400.00 13,300.00 14,100.00 0.5M
2021-01-04 13,500.00 13,550.00 13,300.00 13,450.00 0.1M