Kc Cottrell

119650
🏛️ south-korea →
918.00
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
2021-12-30 5,013.83 5,267.80 4,989.25 5,054.79 0.3M
2021-12-29 4,874.56 5,185.87 4,874.56 5,005.64 0.1M
2021-12-28 4,915.52 4,940.10 4,874.56 4,874.56 0.1M
2021-12-27 4,964.67 4,981.06 4,899.13 4,915.52 0.0M
2021-12-24 4,899.13 4,956.48 4,874.56 4,907.33 0.1M
2021-12-23 4,923.71 4,956.48 4,874.56 4,899.13 0.0M
2021-12-22 4,972.87 4,972.87 4,874.56 4,899.13 0.0M
2021-12-21 4,890.94 4,915.52 4,833.59 4,915.52 0.0M
2021-12-20 4,964.67 4,964.67 4,882.75 4,890.94 0.1M
2021-12-19 6,060.00 6,060.00 6,060.00 6,060.00 0.0M
2021-12-17 5,022.02 5,038.41 4,940.10 4,964.67 0.0M
2021-12-16 5,022.02 5,103.95 4,989.25 5,022.02 0.1M
2021-12-15 5,071.18 5,103.95 5,013.83 5,013.83 0.0M
2021-12-14 5,079.37 5,128.52 5,030.21 5,054.79 0.1M
2021-12-13 5,095.75 5,259.60 5,095.75 5,144.91 0.1M
2021-12-10 5,046.60 5,292.37 5,005.64 5,079.37 0.2M
2021-12-09 5,046.60 5,054.79 4,981.06 5,013.83 0.0M
2021-12-08 5,079.37 5,079.37 4,972.87 4,989.25 0.1M
2021-12-07 4,907.33 5,046.60 4,907.33 5,005.64 0.1M
2021-12-06 4,874.56 4,956.48 4,784.44 4,907.33 0.1M
2021-12-05 5,960.00 5,960.00 5,960.00 5,960.00 0.0M
2021-12-03 4,800.82 4,899.13 4,759.86 4,882.75 0.0M
2021-12-02 4,645.16 4,825.40 4,612.39 4,792.63 0.1M
2021-12-01 4,636.97 4,751.67 4,505.89 4,694.32 0.1M
2021-11-30 5,022.02 5,062.98 4,628.78 4,669.74 0.2M
2021-11-29 5,185.87 5,185.87 4,972.87 5,022.02 0.2M
2021-11-26 5,382.49 5,448.03 5,235.03 5,243.22 0.1M
2021-11-25 5,390.68 5,448.03 5,366.11 5,382.49 0.1M
2021-11-24 5,390.68 5,489.00 5,357.91 5,439.84 0.1M
2021-11-23 5,505.38 5,554.54 5,390.68 5,407.07 0.1M
2021-11-22 5,587.31 5,603.69 5,472.61 5,497.19 0.1M
2021-11-19 5,497.19 5,628.27 5,472.61 5,579.11 0.1M
2021-11-18 5,480.80 5,554.54 5,439.84 5,513.57 0.1M
2021-11-17 5,669.23 5,775.73 5,480.80 5,570.92 0.2M
2021-11-16 5,742.96 5,759.35 5,644.65 5,652.85 0.2M
2021-11-15 5,546.34 6,668.72 5,398.88 5,652.85 1.8M
2021-11-12 5,218.64 5,439.84 5,218.64 5,439.84 0.1M
2021-11-11 5,243.22 5,374.30 5,226.83 5,267.80 0.1M
2021-11-10 5,407.07 5,407.07 5,235.03 5,243.22 0.2M
2021-11-09 5,562.73 5,587.31 5,407.07 5,407.07 0.1M
2021-11-08 5,538.15 5,554.54 5,349.72 5,554.54 0.1M
2021-11-05 5,570.92 5,652.85 5,497.19 5,513.57 0.1M
2021-11-04 5,718.39 5,775.73 5,554.54 5,570.92 0.2M
2021-11-03 5,816.70 5,849.47 5,677.42 5,742.96 0.2M
2021-11-02 5,742.96 5,865.85 5,734.77 5,800.31 0.1M
2021-11-01 5,882.24 5,890.43 5,685.62 5,710.19 0.2M
2021-10-31 7,160.00 7,160.00 7,160.00 7,160.00 0.0M
2021-10-29 5,923.20 5,980.55 5,767.54 5,865.85 0.2M
2021-10-28 5,931.39 5,988.74 5,865.85 5,882.24 0.1M
2021-10-27 6,078.86 6,078.86 5,898.62 5,931.39 0.2M
2021-10-26 6,111.63 6,119.82 6,005.12 6,078.86 0.3M
2021-10-25 5,874.04 6,078.86 5,841.27 6,046.09 0.3M
2021-10-22 5,816.70 5,923.20 5,718.39 5,783.93 0.2M
2021-10-21 6,062.47 6,062.47 5,792.12 5,816.70 0.3M
2021-10-20 5,955.97 6,128.01 5,939.58 5,980.55 0.4M
2021-10-19 6,365.60 6,676.91 5,841.27 5,865.85 4.1M
2021-10-18 5,734.77 5,734.77 5,595.50 5,661.04 0.1M
2021-10-17 6,970.00 6,970.00 6,970.00 6,970.00 0.0M
2021-10-15 5,734.77 5,767.54 5,603.69 5,710.19 0.1M
2021-10-14 5,595.50 5,767.54 5,579.11 5,669.23 0.1M
2021-10-13 5,407.07 5,546.34 5,407.07 5,521.77 0.1M
2021-10-12 5,538.15 5,620.08 5,431.65 5,448.03 0.1M
2021-10-11 6,870.00 6,870.00 6,870.00 6,870.00 0.0M
2021-10-08 5,652.85 5,857.66 5,497.19 5,628.27 0.2M
2021-10-07 5,243.22 5,480.80 5,243.22 5,472.61 0.1M
2021-10-06 5,505.38 5,570.92 5,226.83 5,235.03 0.2M
2021-10-05 5,661.04 5,710.19 5,357.91 5,464.42 0.3M
2021-10-01 5,915.01 5,939.58 5,693.81 5,734.77 0.2M
2021-09-30 5,808.50 5,996.93 5,710.19 5,980.55 0.2M
2021-09-29 5,759.35 5,808.50 5,636.46 5,751.16 0.3M
2021-09-28 6,078.86 6,078.86 5,857.66 5,865.85 0.2M
2021-09-27 5,964.16 6,046.09 5,857.66 6,029.70 0.1M
2021-09-24 5,939.58 6,111.63 5,923.20 5,972.35 0.2M
2021-09-23 5,939.58 5,996.93 5,808.50 5,865.85 0.2M
2021-09-22 7,340.00 7,340.00 7,340.00 7,340.00 0.0M
2021-09-17 6,136.20 6,144.40 5,980.55 6,013.32 0.1M
2021-09-16 6,070.66 6,119.82 6,021.51 6,062.47 0.1M
2021-09-15 6,226.32 6,226.32 6,021.51 6,046.09 0.2M
2021-09-14 6,193.55 6,250.90 6,111.63 6,185.36 0.2M
2021-09-13 6,455.71 6,455.71 6,103.43 6,144.40 0.4M
2021-09-12 7,880.00 7,880.00 7,880.00 7,880.00 0.0M
2021-09-10 6,635.95 6,676.91 6,357.40 6,455.71 0.3M
2021-09-09 6,709.68 6,791.61 6,611.37 6,619.56 0.2M
2021-09-08 6,783.41 6,857.15 6,652.33 6,709.68 0.2M
2021-09-07 6,914.50 6,914.50 6,726.07 6,783.41 0.2M
2021-09-06 6,783.41 6,914.50 6,644.14 6,857.15 0.4M
2021-09-05 8,200.00 8,200.00 8,200.00 8,200.00 0.0M
2021-09-03 6,693.30 6,791.61 6,644.14 6,717.87 0.2M
2021-09-02 6,709.68 6,742.45 6,586.79 6,693.30 0.1M
2021-09-01 6,635.95 6,840.76 6,627.76 6,701.49 0.3M
2021-08-31 6,750.64 6,758.84 6,554.02 6,635.95 0.2M
2021-08-30 6,554.02 6,693.30 6,554.02 6,627.76 0.3M
2021-08-27 6,316.44 6,594.99 6,259.09 6,496.68 0.3M
2021-08-26 6,488.48 6,578.60 6,365.60 6,398.37 0.3M
2021-08-25 6,381.98 6,758.84 6,209.94 6,570.41 0.7M
2021-08-24 5,964.16 6,332.83 5,964.16 6,226.32 0.3M
2021-08-23 5,751.16 5,947.78 5,636.46 5,906.81 0.2M
2021-08-20 6,013.32 6,095.24 5,620.08 5,693.81 0.5M
2021-08-19 6,414.75 6,472.10 6,021.51 6,021.51 0.4M
2021-08-18 6,201.75 6,513.06 6,201.75 6,406.56 0.3M
2021-08-17 6,619.56 6,627.76 6,201.75 6,283.67 0.5M
2021-08-13 6,726.07 6,767.03 6,062.47 6,619.56 0.5M
2021-08-12 6,832.57 6,865.34 6,693.30 6,726.07 0.3M
2021-08-11 7,004.61 7,078.35 6,726.07 6,767.03 0.4M
2021-08-10 6,922.69 7,365.08 6,914.50 6,980.04 0.6M
2021-08-09 7,102.92 7,152.08 6,881.73 6,922.69 0.7M
2021-08-08 8,760.00 8,760.00 8,760.00 8,760.00 0.0M
2021-08-06 7,356.89 7,455.20 7,152.08 7,176.66 0.5M
2021-08-05 7,127.50 7,406.05 7,127.50 7,266.77 0.5M
2021-08-04 7,160.27 7,242.20 6,898.11 7,184.85 0.6M
2021-08-03 7,471.59 7,496.16 7,070.15 7,168.46 1.1M
2021-08-02 7,700.98 7,717.36 7,299.54 7,504.36 0.8M
2021-08-01 9,520.00 9,520.00 9,520.00 9,520.00 0.0M
2021-07-30 7,963.14 7,963.14 7,684.59 7,799.29 0.7M
2021-07-29 7,643.63 8,061.45 7,553.51 7,946.75 2.2M
2021-07-28 7,340.51 7,725.56 7,291.35 7,619.05 1.5M
2021-07-27 8,086.03 8,397.34 7,471.59 7,782.90 2.8M
2021-07-26 6,988.23 8,192.53 6,963.65 7,922.18 6.9M
2021-07-25 8,790.00 8,790.00 8,790.00 8,790.00 0.0M
2021-07-23 7,258.58 7,283.16 6,996.42 7,201.23 0.5M
2021-07-22 7,307.74 7,438.82 7,094.73 7,225.81 0.6M
2021-07-21 7,397.85 7,635.44 7,045.58 7,406.05 1.4M
2021-07-20 6,701.49 7,365.08 6,545.83 7,324.12 2.4M
2021-07-19 6,619.56 6,955.46 6,390.17 6,832.57 0.8M
2021-07-18 8,050.00 8,050.00 8,050.00 8,050.00 0.0M
2021-07-16 6,439.33 6,685.10 6,349.21 6,594.99 0.4M
2021-07-15 6,676.91 6,693.30 6,398.37 6,439.33 0.5M
2021-07-14 6,848.96 6,873.53 6,644.14 6,726.07 0.4M
2021-07-13 6,586.79 7,045.58 6,562.22 6,824.38 2.1M
2021-07-12 6,283.67 6,480.29 6,152.59 6,480.29 0.7M
2021-07-11 7,510.00 7,510.00 7,510.00 7,510.00 0.0M
2021-07-09 6,005.12 6,242.71 5,923.20 6,152.59 0.2M
2021-07-08 6,226.32 6,226.32 5,865.85 6,087.05 0.3M
2021-07-07 5,972.35 6,283.67 5,931.39 6,209.94 0.5M
2021-07-06 5,898.62 6,005.12 5,849.47 6,005.12 0.2M
2021-07-05 5,939.58 5,955.97 5,849.47 5,890.43 0.1M
2021-07-02 5,898.62 6,029.70 5,882.24 5,923.20 0.2M
2021-07-01 5,816.70 5,939.58 5,800.31 5,890.43 0.1M
2021-06-30 5,857.66 5,865.85 5,808.50 5,824.89 0.1M
2021-06-29 5,857.66 5,890.43 5,816.70 5,857.66 0.1M
2021-06-28 5,890.43 5,947.78 5,849.47 5,857.66 0.1M
2021-06-25 5,972.35 6,128.01 5,890.43 5,898.62 0.2M
2021-06-24 6,103.43 6,111.63 5,849.47 5,931.39 0.3M
2021-06-23 5,923.20 7,168.46 5,734.77 6,070.66 3.0M
2021-06-22 6,128.01 6,160.78 5,980.55 5,988.74 0.1M
2021-06-21 6,291.86 6,291.86 6,087.05 6,128.01 0.1M
2021-06-18 6,324.63 6,324.63 6,267.29 6,267.29 0.1M
2021-06-17 6,078.86 6,308.25 6,046.09 6,308.25 0.2M
2021-06-16 6,046.09 6,119.82 6,046.09 6,078.86 0.1M
2021-06-15 6,046.09 6,177.17 6,046.09 6,087.05 0.1M
2021-06-14 6,177.17 6,193.55 6,013.32 6,078.86 0.1M
2021-06-11 5,972.35 6,201.75 5,972.35 6,177.17 0.1M
2021-06-10 5,955.97 6,037.89 5,898.62 5,972.35 0.1M
2021-06-09 6,160.78 6,242.71 6,029.70 6,037.89 0.1M
2021-06-08 6,349.21 6,381.98 6,168.98 6,218.13 0.1M
2021-06-07 6,291.86 6,398.37 6,160.78 6,349.21 0.1M
2021-06-04 6,062.47 6,259.09 6,021.51 6,259.09 0.1M
2021-06-03 6,070.66 6,136.20 5,996.93 6,062.47 0.1M
2021-06-02 5,856.93 5,963.98 5,841.64 5,902.81 0.2M
2021-06-01 5,933.40 6,002.21 5,856.93 5,956.33 0.2M
2021-05-31 6,063.38 6,208.66 5,933.40 5,979.27 0.8M
2021-05-28 5,834.00 5,956.33 5,818.70 5,941.04 0.2M
2021-05-27 5,619.90 5,918.10 5,558.74 5,818.70 0.2M
2021-05-26 5,604.61 5,658.14 5,359.94 5,627.55 0.1M
2021-05-25 5,337.00 5,627.55 5,337.00 5,596.97 0.1M
2021-05-24 5,612.26 5,619.90 5,344.64 5,352.29 0.2M
2021-05-21 5,658.14 5,734.60 5,589.32 5,619.90 0.1M
2021-05-20 5,742.24 5,864.58 5,665.78 5,673.43 0.1M
2021-05-18 5,818.70 5,864.58 5,788.12 5,826.35 0.1M
2021-05-17 5,979.27 5,979.27 5,811.06 5,841.64 0.1M
2021-05-14 5,757.54 6,155.13 5,757.54 5,872.23 0.5M
2021-05-13 5,757.54 5,902.81 5,749.89 5,757.54 0.1M
2021-05-12 5,948.69 5,971.63 5,803.41 5,887.52 0.1M
2021-05-11 5,887.52 6,009.86 5,887.52 5,948.69 0.1M
2021-05-10 6,025.15 6,025.15 5,925.75 6,002.21 0.1M
2021-05-07 5,902.81 6,017.50 5,841.64 5,979.27 0.1M
2021-05-06 5,696.37 5,933.40 5,658.14 5,933.40 0.1M
2021-05-04 5,772.83 5,788.12 5,535.80 5,734.60 0.2M
2021-05-03 5,811.06 5,834.00 5,665.78 5,681.07 0.1M
2021-04-30 5,910.46 5,986.92 5,742.24 5,772.83 0.1M
2021-04-29 5,925.75 6,009.86 5,856.93 5,895.17 0.1M
2021-04-28 6,109.26 6,116.90 5,948.69 5,956.33 0.2M
2021-04-27 6,078.67 6,132.20 5,994.57 6,124.55 0.2M
2021-04-26 6,262.18 6,262.18 6,093.96 6,101.61 0.2M
2021-04-25 8,180.00 8,180.00 8,180.00 8,180.00 0.0M
2021-04-23 6,376.87 6,468.63 6,185.72 6,254.53 0.5M
2021-04-22 6,231.60 6,285.12 6,147.49 6,285.12 0.3M
2021-04-21 6,139.84 6,139.84 6,055.73 6,139.84 0.2M
2021-04-20 6,093.96 6,147.49 6,032.80 6,147.49 0.2M
2021-04-19 6,216.30 6,231.60 6,017.50 6,116.90 0.4M
2021-04-18 8,150.00 8,150.00 8,150.00 8,150.00 0.0M
2021-04-16 6,086.32 6,338.64 5,971.63 6,231.60 1.2M
2021-04-15 7,095.61 7,095.61 6,889.16 6,889.16 0.2M
2021-04-14 7,003.85 7,126.19 6,889.16 7,057.38 0.3M
2021-04-13 6,873.87 6,996.21 6,873.87 6,988.56 0.2M
2021-04-12 7,034.44 7,072.67 6,705.66 6,957.98 0.4M
2021-04-11 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-04-09 6,942.69 7,179.72 6,896.81 7,034.44 0.4M
2021-04-08 6,759.18 6,950.33 6,713.30 6,873.87 0.2M
2021-04-07 6,805.05 6,866.22 6,652.13 6,782.12 0.1M
2021-04-06 6,858.58 6,858.58 6,720.95 6,805.05 0.2M
2021-04-05 7,049.73 7,049.73 6,621.55 6,820.35 0.4M
2021-04-04 9,190.00 9,190.00 9,190.00 9,190.00 0.0M
2021-04-02 7,179.70 7,248.53 6,942.70 7,026.79 0.3M
2021-04-01 7,416.70 7,416.75 7,172.10 7,172.07 0.4M
2021-03-31 7,378.50 7,990.21 7,240.90 7,378.51 1.1M
2021-03-30 7,026.80 7,477.91 6,980.90 7,378.51 0.7M
2021-03-29 6,988.60 7,141.48 6,912.10 7,011.50 0.5M
2021-03-28 9,020.00 9,020.00 9,020.00 9,020.00 0.0M
2021-03-26 7,195.00 7,217.95 6,896.80 6,896.81 0.7M
2021-03-25 6,659.80 8,296.05 6,652.10 7,187.36 4.0M
2021-03-24 6,430.40 6,659.78 6,361.60 6,644.49 0.2M
2021-03-23 6,529.80 6,636.84 6,506.90 6,506.86 0.3M
2021-03-22 6,659.80 6,682.72 6,461.00 6,499.21 0.3M
2021-03-21 8,710.00 8,710.00 8,710.00 8,710.00 0.0M
2021-03-19 6,552.70 6,667.42 6,445.70 6,659.78 0.3M
2021-03-18 6,575.70 6,644.49 6,461.00 6,552.73 0.4M
2021-03-17 6,300.40 6,407.46 6,216.30 6,376.87 0.2M
2021-03-16 6,361.60 6,644.49 6,269.80 6,292.76 0.4M
2021-03-15 6,315.70 6,483.92 6,292.80 6,346.29 0.3M
2021-03-14 8,180.00 8,180.00 8,180.00 8,180.00 0.0M
2021-03-12 6,116.90 6,323.35 6,040.40 6,254.53 0.5M
2021-03-11 5,811.10 6,063.38 5,803.40 5,925.75 0.3M
2021-03-10 5,788.10 5,979.27 5,727.00 5,734.60 0.2M
2021-03-09 5,887.50 5,918.10 5,489.90 5,757.54 0.4M
2021-03-08 6,116.90 6,155.13 5,895.20 5,895.17 0.2M
2021-03-05 6,185.70 6,239.24 5,941.00 6,093.96 0.3M
2021-03-04 6,461.00 6,460.98 6,193.40 6,269.83 0.3M
2021-03-03 6,331.00 6,545.09 6,331.00 6,499.21 0.2M
2021-03-02 6,422.70 6,606.26 6,338.60 6,415.10 0.4M
2021-03-01 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2021-02-26 6,789.80 6,789.76 6,269.80 6,422.75 0.5M
2021-02-25 6,698.00 6,843.29 6,529.80 6,797.41 0.6M
2021-02-24 7,217.90 7,332.64 6,789.80 6,797.41 0.5M
2021-02-23 7,386.20 7,646.13 7,271.50 7,271.47 0.3M
2021-02-22 7,722.60 7,799.05 7,523.80 7,523.79 0.3M
2021-02-21 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-02-19 7,760.80 7,799.05 7,531.40 7,646.13 0.4M
2021-02-18 7,913.70 7,951.97 7,684.40 7,722.59 0.3M
2021-02-17 7,913.70 8,181.36 7,760.80 7,913.74 0.7M
2021-02-16 7,837.30 8,104.90 7,760.80 7,875.51 0.4M
2021-02-15 7,722.60 7,913.74 7,684.40 7,837.28 0.3M
2021-02-10 7,684.40 7,951.97 7,646.10 7,722.59 0.3M
2021-02-09 7,837.30 7,951.97 7,684.40 7,684.36 0.3M
2021-02-08 7,990.20 8,257.82 7,760.80 7,799.05 0.4M
2021-02-05 8,066.70 8,104.90 7,722.60 7,913.74 0.3M
2021-02-04 7,990.20 8,448.97 7,799.10 7,951.97 1.0M
2021-02-03 7,799.10 7,990.21 7,722.60 7,875.51 0.3M
2021-02-02 7,722.60 7,990.21 7,646.10 7,799.05 0.4M
2021-02-01 7,531.40 7,760.82 7,378.50 7,684.36 0.6M
2021-01-31 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-01-29 8,181.40 8,334.28 7,615.50 7,646.13 0.8M
2021-01-28 8,410.70 8,716.59 8,143.10 8,181.36 0.7M
2021-01-27 8,946.00 8,984.20 8,640.10 8,716.59 0.5M
2021-01-26 8,946.00 9,098.89 8,754.80 8,754.82 0.7M
2021-01-25 8,946.00 9,251.82 8,716.60 8,907.74 1.3M
2021-01-24 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2021-01-22 9,022.40 9,557.66 8,793.00 8,945.97 3.8M
2021-01-21 9,328.30 9,328.28 8,793.00 8,869.51 1.6M
2021-01-20 9,022.40 9,328.28 8,678.40 9,251.82 2.4M
2021-01-19 8,640.10 9,098.89 8,487.20 9,098.89 1.6M
2021-01-18 9,137.10 9,290.05 8,296.10 8,563.66 1.8M
2021-01-15 8,793.00 9,060.66 8,716.60 9,022.43 1.7M
2021-01-14 8,640.10 8,869.51 8,563.70 8,793.05 0.6M
2021-01-13 8,754.80 8,869.51 8,601.90 8,716.59 0.7M
2021-01-12 8,640.10 8,984.20 8,525.40 8,678.36 1.0M
2021-01-11 8,678.40 9,137.12 8,487.20 8,831.28 2.2M
2021-01-10 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2021-01-08 9,022.40 9,098.89 8,487.20 8,563.66 1.5M
2021-01-07 9,787.00 9,825.28 8,907.70 8,945.97 6.1M
2021-01-06 8,754.80 9,519.43 8,449.00 9,290.05 9.6M
2021-01-05 8,601.90 8,754.82 8,410.70 8,754.82 1.1M
2021-01-04 8,257.80 8,716.59 7,990.20 8,678.36 1.5M