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
2022-12-29 1,726.86 1,736.12 1,657.42 1,685.19 0.1M
2022-12-28 1,754.64 1,787.05 1,712.97 1,754.64 0.2M
2022-12-27 1,750.01 1,777.79 1,712.97 1,731.49 0.1M
2022-12-26 1,703.71 1,773.16 1,675.94 1,754.64 0.2M
2022-12-23 1,810.20 1,814.82 1,712.97 1,712.97 0.1M
2022-12-22 1,875.01 1,888.90 1,787.05 1,805.57 0.2M
2022-12-21 2,027.79 2,027.79 1,837.97 1,861.12 0.3M
2022-12-20 2,018.53 2,097.23 1,958.34 1,995.38 0.3M
2022-12-19 2,004.64 2,013.90 1,944.46 1,986.12 0.1M
2022-12-16 1,976.86 2,032.42 1,972.23 2,004.64 0.2M
2022-12-15 2,004.64 2,046.31 1,967.60 2,027.79 0.2M
2022-12-14 2,013.90 2,037.05 1,986.12 2,004.64 0.2M
2022-12-13 2,004.64 2,143.53 1,981.49 2,013.90 0.3M
2022-12-12 2,064.83 2,101.86 1,995.38 2,004.64 0.1M
2022-12-11 2,210.00 2,210.00 2,210.00 2,210.00 0.0M
2022-12-09 2,041.68 2,078.72 2,013.90 2,046.31 0.2M
2022-12-08 2,171.31 2,175.94 2,027.79 2,060.20 0.2M
2022-12-07 2,208.35 2,263.90 2,162.05 2,180.57 0.2M
2022-12-06 2,180.57 2,208.35 2,111.12 2,208.35 0.1M
2022-12-05 2,319.46 2,319.46 2,180.57 2,185.20 0.3M
2022-12-02 2,453.72 2,462.98 2,324.09 2,324.09 0.3M
2022-12-01 2,356.49 2,462.98 2,314.83 2,393.53 0.4M
2022-11-30 2,444.46 2,467.61 2,351.86 2,361.12 0.4M
2022-11-29 2,370.38 2,402.79 2,324.09 2,402.79 0.3M
2022-11-28 2,504.64 2,532.42 2,333.35 2,388.90 0.6M
2022-11-25 2,643.53 2,648.16 2,537.05 2,564.83 0.5M
2022-11-24 2,675.94 2,800.94 2,620.38 2,629.64 2.1M
2022-11-23 2,638.90 2,981.50 2,500.01 2,643.53 5.2M
2022-11-22 2,939.83 2,949.09 2,648.16 2,699.09 3.0M
2022-11-21 2,912.05 3,046.31 2,500.01 2,662.05 2.3M
2022-11-18 3,236.13 3,546.32 2,722.24 2,805.57 7.7M
2022-11-17 2,162.05 2,810.20 2,101.86 2,810.20 1.0M
2022-11-16 2,120.38 2,194.46 2,083.34 2,162.05 0.1M
2022-11-15 2,236.12 2,268.53 2,041.68 2,120.38 1.1M
2022-11-14 1,824.37 1,930.57 1,824.37 1,930.57 0.4M
2022-11-13 2,395.00 2,395.00 2,395.00 2,395.00 0.0M
2022-11-11 1,919.19 1,949.53 1,816.78 1,816.78 0.4M
2022-11-10 1,953.32 1,953.32 1,835.74 1,896.43 0.2M
2022-11-09 1,983.67 1,983.67 1,919.19 1,953.32 0.3M
2022-11-08 2,025.39 2,025.39 1,904.02 1,976.08 0.4M
2022-11-07 2,055.73 2,063.32 1,930.57 1,949.53 0.8M
2022-11-06 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2022-11-04 1,608.17 2,089.87 1,608.17 2,021.59 4.1M
2022-11-03 1,630.93 1,630.93 1,558.86 1,608.17 0.1M
2022-11-02 1,661.27 1,665.06 1,608.17 1,634.72 0.1M
2022-11-01 1,649.89 1,661.27 1,634.72 1,649.89 0.1M
2022-10-31 1,665.06 1,684.03 1,627.14 1,634.72 0.1M
2022-10-28 1,680.24 1,680.24 1,649.89 1,657.48 0.1M
2022-10-27 1,630.93 1,684.03 1,630.93 1,657.48 0.1M
2022-10-26 1,687.82 1,699.20 1,623.34 1,646.10 0.1M
2022-10-25 1,691.62 1,718.17 1,630.93 1,680.24 0.1M
2022-10-24 1,661.27 1,706.79 1,657.48 1,676.44 0.1M
2022-10-21 1,676.44 1,691.62 1,634.72 1,642.31 0.1M
2022-10-20 1,725.75 1,725.75 1,676.44 1,676.44 0.1M
2022-10-19 1,725.75 1,759.89 1,691.62 1,710.58 0.2M
2022-10-18 1,684.03 1,714.37 1,680.24 1,710.58 0.2M
2022-10-17 1,725.75 1,725.75 1,619.55 1,657.48 0.4M
2022-10-16 2,275.00 2,275.00 2,275.00 2,275.00 0.0M
2022-10-14 1,729.54 1,847.12 1,672.65 1,725.75 1.2M
2022-10-13 2,173.31 2,173.31 2,029.18 2,029.18 0.1M
2022-10-12 2,199.86 2,207.44 2,127.79 2,180.89 0.0M
2022-10-11 2,332.61 2,343.99 2,203.65 2,203.65 0.1M
2022-10-07 2,412.26 2,412.26 2,321.23 2,366.74 0.0M
2022-10-06 2,325.02 2,408.47 2,325.02 2,397.09 0.0M
2022-10-05 2,423.64 2,438.81 2,313.64 2,321.23 0.0M
2022-10-04 2,287.09 2,362.95 2,287.09 2,351.57 0.0M
2022-09-30 2,268.13 2,336.40 2,230.20 2,271.92 0.1M
2022-09-29 2,393.29 2,461.57 2,226.41 2,268.13 0.1M
2022-09-28 2,461.57 2,700.52 2,343.99 2,351.57 0.2M
2022-09-27 2,529.84 2,567.77 2,412.26 2,461.57 0.1M
2022-09-26 2,708.10 2,723.27 2,499.49 2,514.67 0.2M
2022-09-23 2,821.89 2,882.57 2,746.03 2,746.03 0.1M
2022-09-22 3,030.49 3,227.72 2,840.85 2,882.57 0.4M
2022-09-21 3,110.14 3,110.14 2,996.36 3,041.87 0.2M
2022-09-20 2,920.50 3,182.21 2,844.64 3,110.14 1.0M
2022-09-19 2,962.22 2,962.22 2,776.37 2,780.17 0.2M
2022-09-16 2,821.89 3,314.96 2,772.58 2,954.64 1.8M
2022-09-15 2,874.99 2,943.26 2,802.92 2,806.72 0.2M
2022-09-14 2,791.54 2,863.61 2,780.17 2,806.72 0.0M
2022-09-13 2,825.68 2,886.37 2,825.68 2,882.57 0.0M
2022-09-08 2,825.68 2,844.64 2,802.92 2,821.89 0.0M
2022-09-07 2,939.47 2,939.47 2,806.72 2,818.09 0.1M
2022-09-06 2,882.57 2,950.84 2,882.57 2,939.47 0.0M
2022-09-05 2,886.37 2,981.19 2,882.57 2,920.50 0.1M
2022-09-04 3,855.00 3,855.00 3,855.00 3,855.00 0.0M
2022-09-02 2,939.47 2,966.02 2,886.37 2,924.29 0.0M
2022-09-01 3,094.97 3,094.97 2,935.67 2,935.67 0.1M
2022-08-31 3,094.97 3,110.14 3,030.49 3,087.39 0.0M
2022-08-30 3,083.59 3,121.52 3,064.63 3,094.97 0.0M
2022-08-29 3,068.42 3,102.56 3,038.08 3,102.56 0.0M
2022-08-26 3,159.45 3,174.62 3,148.07 3,167.04 0.0M
2022-08-25 3,060.84 3,170.83 2,969.81 3,159.45 0.1M
2022-08-24 3,038.08 3,106.35 3,038.08 3,060.84 0.0M
2022-08-23 3,034.29 3,076.01 2,988.77 3,045.67 0.1M
2022-08-22 3,121.52 3,121.52 3,041.87 3,068.42 0.1M
2022-08-21 4,150.00 4,150.00 4,150.00 4,150.00 0.0M
2022-08-19 3,132.90 3,174.62 3,121.52 3,148.07 0.0M
2022-08-18 3,178.42 3,178.42 3,094.97 3,155.66 0.1M
2022-08-17 3,261.86 3,261.86 3,148.07 3,201.17 0.1M
2022-08-16 3,481.84 3,481.84 3,223.93 3,269.44 0.3M
2022-08-15 4,590.00 4,590.00 4,590.00 4,590.00 0.0M
2022-08-12 3,561.49 3,561.49 3,466.67 3,481.84 0.1M
2022-08-11 3,553.91 3,565.29 3,493.22 3,493.22 0.1M
2022-08-10 3,572.87 3,679.07 3,462.88 3,553.91 0.1M
2022-08-09 3,565.29 3,686.66 3,527.36 3,607.01 0.2M
2022-08-08 3,413.57 3,519.77 3,379.44 3,519.77 0.1M
2022-08-05 3,421.16 3,440.12 3,371.85 3,413.57 0.0M
2022-08-04 3,447.71 3,478.05 3,398.40 3,421.16 0.0M
2022-08-03 3,421.16 3,542.53 3,375.64 3,428.74 0.2M
2022-08-02 3,409.78 3,455.29 3,330.13 3,421.16 0.2M
2022-08-01 3,387.02 3,390.82 3,318.75 3,375.64 0.0M
2022-07-29 3,311.17 3,364.27 3,265.65 3,318.75 0.0M
2022-07-28 3,337.72 3,356.68 3,258.07 3,265.65 0.1M
2022-07-27 3,356.68 3,432.54 3,333.92 3,337.72 0.1M
2022-07-26 3,258.07 3,474.26 3,216.34 3,356.68 0.2M
2022-07-25 3,273.24 3,288.41 3,223.93 3,258.07 0.0M
2022-07-22 3,227.72 3,337.72 3,227.72 3,254.27 0.0M
2022-07-21 3,220.14 3,250.48 3,212.55 3,242.89 0.0M
2022-07-20 3,258.07 3,258.07 3,186.00 3,201.17 0.0M
2022-07-19 3,148.07 3,186.00 3,110.14 3,167.04 0.0M
2022-07-18 3,076.01 3,178.42 3,045.67 3,148.07 0.1M
2022-07-15 3,064.63 3,110.14 2,966.02 3,045.67 0.0M
2022-07-14 3,094.97 3,159.45 2,973.60 3,098.77 0.0M
2022-07-13 2,988.77 3,094.97 2,969.81 3,094.97 0.0M
2022-07-12 3,182.21 3,182.21 3,034.29 3,034.29 0.0M
2022-07-11 3,239.10 3,239.10 3,148.07 3,186.00 0.0M
2022-07-08 3,189.79 3,254.27 3,186.00 3,208.76 0.0M
2022-07-07 3,087.39 3,239.10 3,087.39 3,174.62 0.0M
2022-07-06 3,220.14 3,223.93 3,034.29 3,094.97 0.0M
2022-07-05 3,030.49 3,163.24 3,030.49 3,148.07 0.0M
2022-07-04 3,223.93 3,223.93 2,977.39 3,060.84 0.1M
2022-07-01 3,193.59 3,443.92 3,140.49 3,144.28 0.1M
2022-06-30 3,220.14 3,330.13 3,212.55 3,246.69 0.0M
2022-06-29 3,136.69 3,447.71 3,136.69 3,231.52 0.1M
2022-06-28 3,277.03 3,295.99 3,148.07 3,246.69 0.0M
2022-06-27 3,250.48 3,250.48 3,076.01 3,220.14 0.0M
2022-06-24 2,837.06 3,102.56 2,837.06 3,102.56 0.1M
2022-06-23 2,966.02 3,053.25 2,806.72 2,844.64 0.1M
2022-06-22 3,284.62 3,284.62 2,996.36 3,003.94 0.1M
2022-06-21 3,189.79 3,273.24 3,132.90 3,250.48 0.0M
2022-06-20 3,387.02 3,428.74 3,148.07 3,189.79 0.1M
2022-06-17 3,273.24 3,421.16 3,258.07 3,394.61 0.1M
2022-06-16 3,497.02 3,591.84 3,413.57 3,428.74 0.1M
2022-06-15 3,648.73 3,713.21 3,413.57 3,459.09 0.1M
2022-06-14 3,754.93 3,754.93 3,580.46 3,709.42 0.1M
2022-06-13 4,020.43 4,028.02 3,789.07 3,792.86 0.1M
2022-06-10 4,020.43 4,088.70 4,020.43 4,081.12 0.0M
2022-06-09 4,103.87 4,194.90 4,035.60 4,073.53 0.1M
2022-06-08 4,141.80 4,179.73 4,103.87 4,126.63 0.0M
2022-06-07 4,179.73 4,202.49 4,103.87 4,119.04 0.0M
2022-06-03 4,156.97 4,202.49 4,134.22 4,179.73 0.0M
2022-06-02 4,119.04 4,202.49 4,035.60 4,156.97 0.0M
2022-05-31 4,065.94 4,126.63 4,028.02 4,111.46 0.1M
2022-05-30 4,020.43 4,058.36 4,005.26 4,012.84 0.0M
2022-05-27 4,005.26 4,035.60 3,959.74 3,997.67 0.0M
2022-05-26 4,005.26 4,065.94 3,952.16 3,982.50 0.0M
2022-05-25 3,982.50 4,005.26 3,929.40 3,944.57 0.0M
2022-05-24 4,043.19 4,065.94 3,982.50 3,982.50 0.0M
2022-05-23 4,058.36 4,088.70 4,020.43 4,058.36 0.0M
2022-05-20 4,073.53 4,141.80 4,058.36 4,088.70 0.0M
2022-05-19 3,959.74 4,217.66 3,891.47 4,065.94 0.1M
2022-05-18 4,012.84 4,081.12 4,005.26 4,043.19 0.0M
2022-05-17 3,952.16 4,050.77 3,952.16 4,035.60 0.0M
2022-05-16 3,944.57 4,096.29 3,944.57 3,990.09 0.0M
2022-05-13 3,914.23 4,058.36 3,914.23 3,921.82 0.0M
2022-05-12 3,990.09 4,134.22 3,929.40 3,944.57 0.1M
2022-05-11 3,944.57 4,285.93 3,921.82 4,035.60 0.1M
2022-05-10 3,967.33 4,020.43 3,861.13 3,944.57 0.1M
2022-05-09 4,156.97 4,210.07 4,012.84 4,020.43 0.0M
2022-05-06 4,096.29 4,202.49 4,081.12 4,172.14 0.0M
2022-05-04 4,240.42 4,278.34 4,111.46 4,156.97 0.0M
2022-05-03 4,119.04 4,528.67 4,119.04 4,217.66 0.4M
2022-05-02 4,081.12 4,156.97 3,959.74 4,149.39 0.0M
2022-04-29 4,111.46 4,149.39 4,103.87 4,111.46 0.0M
2022-04-28 4,164.56 4,164.56 4,058.36 4,096.29 0.1M
2022-04-27 4,202.49 4,248.00 4,096.29 4,164.56 0.1M
2022-04-26 4,225.24 4,270.76 4,225.24 4,248.00 0.0M
2022-04-25 4,331.44 4,354.20 4,210.07 4,225.24 0.1M
2022-04-22 4,331.44 4,414.89 4,323.86 4,384.54 0.0M
2022-04-21 4,399.72 4,430.06 4,346.62 4,407.30 0.0M
2022-04-20 4,354.20 4,369.37 4,308.69 4,346.62 0.0M
2022-04-19 4,248.00 4,354.20 4,240.42 4,354.20 0.0M
2022-04-18 4,308.69 4,316.27 4,232.83 4,255.59 0.0M
2022-04-15 4,308.69 4,308.69 4,248.00 4,308.69 0.0M
2022-04-14 4,346.62 4,392.13 4,331.44 4,339.03 0.0M
2022-04-13 4,270.76 4,339.03 4,255.59 4,339.03 0.0M
2022-04-12 4,354.20 4,354.20 4,248.00 4,263.17 0.0M
2022-04-11 4,430.06 4,452.82 4,301.10 4,354.20 0.1M
2022-04-08 4,849.98 4,907.33 4,776.24 4,776.24 0.0M
2022-04-07 4,972.87 4,972.87 4,759.86 4,849.98 0.1M
2022-04-06 5,030.21 5,030.21 4,915.52 4,972.87 0.1M
2022-04-05 5,054.79 5,120.33 4,981.06 5,071.18 0.1M
2022-04-04 4,981.06 5,054.79 4,915.52 5,022.02 0.0M
2022-04-01 5,022.02 5,022.02 4,915.52 4,981.06 0.0M
2022-03-31 4,989.25 5,030.21 4,956.48 5,022.02 0.0M
2022-03-30 4,956.48 5,013.83 4,948.29 4,997.44 0.0M
2022-03-29 4,882.75 5,013.83 4,882.75 4,972.87 0.1M
2022-03-28 4,956.48 4,997.44 4,907.33 4,923.71 0.1M
2022-03-25 5,079.37 5,079.37 4,923.71 4,956.48 0.1M
2022-03-24 5,112.14 5,128.52 4,972.87 5,022.02 0.1M
2022-03-23 5,112.14 5,235.03 4,997.44 5,079.37 0.3M
2022-03-22 4,981.06 5,038.41 4,964.67 5,013.83 0.1M
2022-03-21 4,989.25 5,079.37 4,956.48 4,981.06 0.1M
2022-03-18 4,915.52 4,940.10 4,874.56 4,923.71 0.0M
2022-03-17 4,825.40 4,923.71 4,825.40 4,915.52 0.0M
2022-03-16 4,694.32 4,817.21 4,563.24 4,809.02 0.0M
2022-03-15 4,702.51 4,718.90 4,596.01 4,620.59 0.0M
2022-03-14 4,809.02 4,858.17 4,669.74 4,710.70 0.0M
2022-03-11 4,759.86 4,849.98 4,751.67 4,849.98 0.0M
2022-03-10 4,800.82 4,890.94 4,759.86 4,817.21 0.0M
2022-03-08 4,841.79 4,882.75 4,759.86 4,776.24 0.0M
2022-03-07 4,964.67 4,972.87 4,849.98 4,866.36 0.1M
2022-03-04 4,972.87 5,022.02 4,890.94 4,964.67 0.1M
2022-03-03 4,948.29 4,972.87 4,849.98 4,964.67 0.1M
2022-03-02 4,694.32 4,858.17 4,628.78 4,849.98 0.1M
2022-02-28 4,522.28 4,743.47 4,522.28 4,694.32 0.1M
2022-02-25 4,407.58 4,571.43 4,366.62 4,522.28 0.1M
2022-02-24 4,448.54 4,514.08 4,276.50 4,309.27 0.1M
2022-02-23 4,391.20 4,555.05 4,391.20 4,522.28 0.1M
2022-02-22 4,342.04 4,456.74 4,325.66 4,407.58 0.0M
2022-02-21 4,440.35 4,481.31 4,366.62 4,481.31 0.0M
2022-02-18 4,391.20 4,489.51 4,333.85 4,489.51 0.0M
2022-02-17 4,407.58 4,522.28 4,276.50 4,391.20 0.1M
2022-02-16 4,276.50 4,448.54 4,276.50 4,432.16 0.0M
2022-02-15 4,260.12 4,366.62 4,137.23 4,186.38 0.1M
2022-02-14 4,423.97 4,423.97 4,202.77 4,260.12 0.1M
2022-02-11 4,587.82 4,628.78 4,448.54 4,464.93 0.1M
2022-02-10 4,710.70 4,710.70 4,579.62 4,612.39 0.0M
2022-02-09 4,628.78 4,686.13 4,628.78 4,661.55 0.0M
2022-02-08 4,636.97 4,735.28 4,587.82 4,612.39 0.0M
2022-02-07 4,702.51 4,718.90 4,645.16 4,669.74 0.0M
2022-02-04 4,587.82 4,735.28 4,587.82 4,702.51 0.0M
2022-02-03 4,366.62 4,702.51 4,366.62 4,628.78 0.1M
2022-01-28 4,260.12 4,366.62 4,186.38 4,342.04 0.0M
2022-01-27 4,383.00 4,440.35 4,194.58 4,194.58 0.1M
2022-01-26 4,366.62 4,514.08 4,366.62 4,448.54 0.1M
2022-01-25 4,612.39 4,669.74 4,317.46 4,399.39 0.1M
2022-01-24 4,858.17 4,858.17 4,555.05 4,563.24 0.1M
2022-01-21 4,809.02 4,874.56 4,768.05 4,768.05 0.0M
2022-01-20 4,751.67 4,858.17 4,751.67 4,858.17 0.0M
2022-01-19 4,677.93 4,817.21 4,677.93 4,751.67 0.1M
2022-01-18 4,956.48 4,997.44 4,809.02 4,809.02 0.1M
2022-01-17 5,079.37 5,079.37 4,915.52 4,923.71 0.1M
2022-01-14 5,112.14 5,161.29 5,062.98 5,079.37 0.0M
2022-01-13 5,177.68 5,185.87 5,087.56 5,120.33 0.0M
2022-01-12 5,095.75 5,169.49 5,095.75 5,136.72 0.0M
2022-01-11 5,153.10 5,169.49 5,046.60 5,071.18 0.1M
2022-01-10 5,284.18 5,382.49 5,120.33 5,169.49 0.1M
2022-01-07 5,161.29 5,325.14 5,103.95 5,275.99 0.2M
2022-01-06 5,022.02 5,243.22 5,022.02 5,103.95 0.1M
2022-01-05 5,308.76 5,308.76 5,144.91 5,161.29 0.1M
2022-01-04 5,202.26 5,325.14 5,177.68 5,284.18 0.1M
2022-01-03 5,022.02 5,226.83 5,022.02 5,202.26 0.1M