Korea Closed Fund

KF
🏛️ usa →
30.40
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
2021-12-31 34.12 34.39 34.00 34.38 0.0M
2021-12-30 34.11 34.29 33.96 34.05 0.0M
2021-12-29 33.75 35.39 33.72 34.56 0.0M
2021-12-28 33.66 33.88 33.66 33.83 0.0M
2021-12-27 33.69 33.77 33.21 33.56 0.0M
2021-12-23 33.05 34.33 33.05 33.58 0.0M
2021-12-22 44.27 44.27 42.00 42.50 0.0M
2021-12-21 42.20 42.40 41.88 42.09 0.0M
2021-12-20 41.22 41.94 41.22 41.84 0.0M
2021-12-17 42.05 42.11 41.45 42.10 0.0M
2021-12-16 40.71 41.25 40.71 41.25 0.0M
2021-12-15 40.47 40.93 40.47 40.93 0.0M
2021-12-14 40.70 40.70 40.40 40.40 0.0M
2021-12-13 41.08 41.08 40.50 40.53 0.0M
2021-12-10 41.37 41.65 41.16 41.37 0.0M
2021-12-09 41.23 41.49 41.07 41.19 0.0M
2021-12-08 41.22 41.49 41.22 41.40 0.0M
2021-12-07 40.98 41.49 40.90 41.31 0.0M
2021-12-06 39.96 40.80 39.96 40.39 0.0M
2021-12-03 40.43 40.43 40.14 40.15 0.0M
2021-12-02 40.26 41.50 40.07 40.27 0.0M
2021-12-01 39.77 40.26 39.77 39.90 0.0M
2021-11-30 39.09 39.09 38.80 39.02 0.0M
2021-11-29 39.59 39.59 39.11 39.44 0.0M
2021-11-26 39.26 39.38 39.16 39.20 0.0M
2021-11-24 40.56 40.96 40.44 40.66 0.0M
2021-11-23 41.13 41.13 40.50 40.60 0.0M
2021-11-22 40.51 41.62 40.51 41.57 0.0M
2021-11-19 40.29 40.34 40.16 40.16 0.0M
2021-11-18 40.44 40.44 40.28 40.31 0.0M
2021-11-17 40.88 40.92 40.08 40.75 0.0M
2021-11-16 41.18 41.18 40.74 41.04 0.0M
2021-11-15 40.90 41.61 40.69 40.97 0.0M
2021-11-12 40.53 40.80 40.52 40.55 0.0M
2021-11-11 40.50 40.60 40.49 40.49 0.0M
2021-11-10 40.69 40.69 40.16 40.16 0.0M
2021-11-09 41.19 41.19 40.83 40.83 0.0M
2021-11-08 40.90 40.90 40.80 40.90 0.0M
2021-11-05 40.48 40.91 40.48 40.91 0.0M
2021-11-04 40.92 40.92 39.96 40.92 0.0M
2021-11-03 40.99 41.27 40.62 41.05 0.0M
2021-11-02 41.29 41.62 41.26 41.62 0.0M
2021-11-01 40.81 41.19 40.81 41.18 0.0M
2021-10-29 40.84 40.93 40.43 40.79 0.0M
2021-10-28 41.36 41.47 41.13 41.46 0.0M
2021-10-27 41.45 41.45 41.22 41.35 0.0M
2021-10-26 41.51 42.40 41.51 41.54 0.0M
2021-10-25 40.72 41.23 40.72 41.23 0.0M
2021-10-22 41.06 41.23 40.58 40.58 0.0M
2021-10-21 40.52 40.58 40.42 40.48 0.0M
2021-10-20 40.83 41.12 40.49 40.75 0.0M
2021-10-19 40.54 40.96 40.54 40.78 0.0M
2021-10-18 40.03 40.35 39.92 40.15 0.0M
2021-10-15 39.94 40.18 39.94 40.14 0.0M
2021-10-14 39.75 39.80 39.57 39.70 0.0M
2021-10-13 39.10 39.13 39.00 39.12 0.0M
2021-10-12 38.65 38.85 38.35 38.74 0.0M
2021-10-11 39.15 39.15 38.74 38.74 0.0M
2021-10-08 39.17 39.17 38.82 38.88 0.0M
2021-10-07 39.53 39.69 39.16 39.16 0.0M
2021-10-06 38.59 39.10 38.44 39.04 0.0M
2021-10-05 40.07 40.07 39.48 39.69 0.0M
2021-10-04 40.23 40.23 39.78 40.00 0.0M
2021-10-01 40.24 40.57 40.24 40.57 0.0M
2021-09-30 40.82 40.97 40.80 40.95 0.0M
2021-09-29 40.90 40.90 40.34 40.42 0.0M
2021-09-28 41.48 41.48 40.79 40.95 0.0M
2021-09-27 41.76 42.00 41.76 42.00 0.0M
2021-09-24 41.78 41.92 41.66 41.74 0.0M
2021-09-23 41.95 42.25 41.95 42.24 0.0M
2021-09-22 41.41 41.73 41.30 41.67 0.0M
2021-09-21 41.32 41.32 40.99 41.04 0.0M
2021-09-20 41.21 41.32 40.61 40.80 0.0M
2021-09-17 42.22 42.22 41.85 41.85 0.0M
2021-09-16 42.17 42.17 42.17 42.17 0.0M
2021-09-15 42.78 42.82 42.68 42.82 0.0M
2021-09-14 42.83 43.02 42.55 42.57 0.0M
2021-09-13 42.60 42.80 42.60 42.67 0.0M
2021-09-10 42.95 42.95 42.45 42.55 0.0M
2021-09-09 42.84 42.84 42.59 42.60 0.0M
2021-09-08 43.53 43.53 42.73 43.30 0.0M
2021-09-07 43.75 44.10 42.87 44.03 0.0M
2021-09-03 43.88 44.50 43.88 44.50 0.0M
2021-09-02 43.91 43.91 43.58 43.81 0.0M
2021-09-01 43.92 44.10 43.90 44.01 0.0M
2021-08-31 43.07 43.54 43.07 43.54 0.0M
2021-08-30 42.87 42.87 42.67 42.67 0.0M
2021-08-27 42.62 42.94 42.62 42.94 0.0M
2021-08-26 42.80 42.84 42.52 42.52 0.0M
2021-08-25 43.15 43.16 43.08 43.16 0.0M
2021-08-24 43.12 43.37 43.10 43.10 0.0M
2021-08-23 42.46 42.90 42.46 42.80 0.0M
2021-08-20 42.20 42.49 42.20 42.45 0.0M
2021-08-19 42.98 42.98 42.60 42.61 0.0M
2021-08-18 43.70 43.95 43.68 43.80 0.0M
2021-08-17 43.50 43.80 43.37 43.45 0.0M
2021-08-16 43.24 45.75 43.14 44.40 0.0M
2021-08-13 43.89 43.89 43.03 43.67 0.0M
2021-08-12 44.27 44.34 44.25 44.26 0.0M
2021-08-11 45.01 45.01 44.76 44.76 0.0M
2021-08-10 45.41 45.41 45.00 45.12 0.0M
2021-08-09 45.45 45.73 45.45 45.73 0.0M
2021-08-06 45.69 45.69 45.57 45.57 0.0M
2021-08-05 45.73 46.00 45.73 45.99 0.0M
2021-08-04 45.41 45.41 45.41 45.41 0.0M
2021-08-03 45.27 45.28 45.14 45.14 0.0M
2021-08-02 44.94 45.01 44.94 45.01 0.0M
2021-07-30 44.26 46.00 44.26 44.69 0.0M
2021-07-29 44.90 45.31 44.58 44.58 0.0M
2021-07-28 44.51 44.76 44.40 44.76 0.0M
2021-07-27 44.21 44.67 44.16 44.21 0.0M
2021-07-26 44.35 44.69 44.35 44.64 0.0M
2021-07-23 45.04 45.15 44.53 45.15 0.0M
2021-07-22 44.51 45.27 44.47 45.01 0.0M
2021-07-21 44.99 45.45 44.79 44.80 0.0M
2021-07-20 45.56 45.67 45.13 45.62 0.0M
2021-07-19 44.74 44.89 43.92 44.89 0.0M
2021-07-16 45.52 45.54 44.87 45.37 0.0M
2021-07-15 45.30 45.52 45.30 45.49 0.0M
2021-07-14 45.45 45.45 45.26 45.30 0.0M
2021-07-13 45.02 45.64 45.02 45.04 0.0M
2021-07-12 44.73 45.54 44.73 44.97 0.0M
2021-07-09 44.86 44.90 44.57 44.90 0.0M
2021-07-08 44.89 44.89 44.56 44.56 0.0M
2021-07-07 46.30 46.30 45.95 45.95 0.0M
2021-07-06 46.01 46.12 46.01 46.12 0.0M
2021-07-02 46.04 46.21 46.01 46.15 0.0M
2021-07-01 46.19 46.19 46.07 46.07 0.0M
2021-06-30 46.14 46.16 46.14 46.16 0.0M
2021-06-29 46.05 46.88 46.05 46.09 0.0M
2021-06-28 46.62 46.62 46.30 46.31 0.0M
2021-06-25 46.62 46.80 46.55 46.68 0.0M
2021-06-24 46.41 46.47 46.35 46.47 0.0M
2021-06-23 45.96 46.25 45.96 46.10 0.0M
2021-06-22 45.57 46.16 45.57 46.16 0.0M
2021-06-21 45.41 45.75 45.41 45.58 0.0M
2021-06-18 45.48 45.50 45.12 45.19 0.0M
2021-06-17 46.10 46.10 45.88 45.88 0.0M
2021-06-16 46.26 46.87 45.88 45.88 0.0M
2021-06-15 46.11 46.11 45.78 45.98 0.0M
2021-06-14 46.36 46.67 45.99 46.16 0.0M
2021-06-11 46.41 46.46 46.27 46.30 0.0M
2021-06-10 46.12 46.57 45.93 46.29 0.0M
2021-06-09 46.19 46.19 45.92 45.99 0.0M
2021-06-08 46.51 46.66 46.32 46.44 0.0M
2021-06-07 46.79 46.79 46.03 46.68 0.0M
2021-06-04 46.48 46.66 46.04 46.65 0.0M
2021-06-03 46.00 46.22 45.40 46.10 0.0M
2021-06-02 46.06 46.50 46.00 46.08 0.0M
2021-06-01 45.97 46.23 45.95 46.11 0.0M
2021-05-28 44.85 45.36 44.85 45.36 0.0M
2021-05-27 44.91 44.91 44.91 44.91 0.0M
2021-05-26 44.28 44.98 44.17 44.41 0.0M
2021-05-25 44.02 44.40 44.02 44.13 0.0M
2021-05-24 43.65 43.92 43.58 43.90 0.0M
2021-05-21 43.85 43.85 43.47 43.51 0.0M
2021-05-20 43.64 43.97 43.50 43.63 0.0M
2021-05-19 43.13 43.77 43.02 43.65 0.0M
2021-05-18 43.71 43.85 43.60 43.75 0.0M
2021-05-17 43.39 43.39 42.71 43.03 0.0M
2021-05-14 43.39 43.87 43.27 43.80 0.0M
2021-05-13 43.03 43.65 43.03 43.21 0.0M
2021-05-12 44.20 44.56 42.71 43.13 0.0M
2021-05-11 44.98 45.34 44.32 45.22 0.0M
2021-05-10 45.81 46.20 44.90 45.69 0.0M
2021-05-07 45.33 46.00 45.33 45.99 0.0M
2021-05-06 44.75 45.06 44.75 45.06 0.0M
2021-05-05 44.23 44.67 44.09 44.45 0.0M
2021-05-04 44.26 44.61 43.33 43.33 0.0M
2021-05-03 44.36 44.69 44.15 44.29 0.0M
2021-04-30 44.69 44.75 44.31 44.31 0.0M
2021-04-29 45.06 45.06 44.61 44.91 0.0M
2021-04-28 45.00 45.16 44.91 45.01 0.0M
2021-04-27 45.26 45.26 44.94 45.06 0.0M
2021-04-26 45.41 45.41 44.87 45.19 0.0M
2021-04-23 44.57 44.96 44.57 44.96 0.0M
2021-04-22 45.01 45.09 44.29 44.45 0.0M
2021-04-21 44.69 45.09 44.66 44.82 0.0M
2021-04-20 45.08 45.08 44.94 44.94 0.0M
2021-04-19 45.31 45.45 44.78 44.90 0.0M
2021-04-16 45.38 45.38 45.01 45.27 0.0M
2021-04-15 45.00 45.48 44.93 45.37 0.0M
2021-04-14 44.90 45.00 44.32 44.96 0.0M
2021-04-13 44.45 44.90 44.45 44.72 0.0M
2021-04-12 44.38 44.77 44.38 44.38 0.0M
2021-04-09 44.37 44.74 44.31 44.74 0.0M
2021-04-08 44.90 44.90 44.60 44.76 0.0M
2021-04-07 44.60 44.89 44.59 44.64 0.0M
2021-04-06 44.71 44.90 44.50 44.90 0.0M
2021-04-05 43.90 44.89 43.89 44.83 0.0M
2021-04-01 43.87 43.90 43.45 43.90 0.0M
2021-03-31 43.08 43.40 43.05 43.39 0.0M
2021-03-30 43.14 43.14 42.84 43.01 0.0M
2021-03-29 42.63 43.07 42.63 43.06 0.0M
2021-03-26 42.66 43.11 42.24 42.94 0.0M
2021-03-25 42.05 42.20 42.05 42.20 0.0M
2021-03-24 42.06 42.42 42.06 42.15 0.0M
2021-03-23 42.47 42.60 42.15 42.25 0.0M
2021-03-22 42.89 43.15 42.68 43.15 0.0M
2021-03-19 42.77 43.38 42.24 43.00 0.0M
2021-03-18 43.15 43.35 42.90 42.96 0.0M
2021-03-17 43.09 43.36 42.93 43.36 0.0M
2021-03-16 43.36 43.70 43.36 43.70 0.0M
2021-03-15 42.86 43.11 42.81 42.97 0.0M
2021-03-12 42.72 43.06 42.65 42.87 0.0M
2021-03-11 42.63 43.09 42.60 42.71 0.0M
2021-03-10 42.29 42.29 41.64 41.96 0.0M
2021-03-09 42.49 42.81 42.09 42.54 0.0M
2021-03-08 42.34 43.13 42.02 42.14 0.0M
2021-03-05 43.20 43.20 42.51 42.63 0.0M
2021-03-04 43.27 43.27 42.47 42.47 0.0M
2021-03-03 43.16 43.84 43.06 43.24 0.0M
2021-03-02 42.82 43.43 42.79 42.88 0.0M
2021-03-01 43.04 43.39 42.42 43.35 0.0M
2021-02-26 42.78 42.78 42.01 42.40 0.0M
2021-02-25 43.52 43.90 42.73 43.39 0.0M
2021-02-24 42.31 43.17 42.31 42.99 0.0M
2021-02-23 43.19 43.55 42.98 43.34 0.0M
2021-02-22 43.22 43.66 43.22 43.30 0.0M
2021-02-19 43.87 43.90 43.84 43.84 0.0M
2021-02-18 43.35 43.49 42.92 43.49 0.0M
2021-02-17 43.91 43.91 43.81 43.90 0.0M
2021-02-16 44.31 44.31 44.04 44.04 0.0M
2021-02-12 43.61 44.13 43.61 44.13 0.0M
2021-02-11 43.95 44.19 43.95 44.07 0.0M
2021-02-10 43.62 43.95 43.62 43.85 0.0M
2021-02-09 43.19 43.46 43.19 43.44 0.0M
2021-02-08 44.04 44.16 43.08 43.36 0.0M
2021-02-05 43.90 44.62 43.67 44.34 0.0M
2021-02-04 43.88 43.88 43.38 43.81 0.0M
2021-02-03 43.95 44.72 43.95 44.30 0.0M
2021-02-02 43.79 43.85 43.68 43.77 0.0M
2021-02-01 42.68 43.25 42.68 43.19 0.0M
2021-01-29 42.95 42.95 41.88 41.88 0.0M
2021-01-28 43.08 43.87 43.08 43.81 0.0M
2021-01-27 43.42 43.64 43.10 43.10 0.0M
2021-01-26 44.59 44.79 44.39 44.56 0.0M
2021-01-25 44.76 44.90 44.76 44.90 0.0M
2021-01-22 44.07 44.39 43.98 44.29 0.0M
2021-01-21 44.12 44.90 44.12 44.89 0.0M
2021-01-20 43.84 43.84 43.51 43.78 0.0M
2021-01-19 43.33 43.47 43.17 43.20 0.0M
2021-01-15 43.10 43.10 42.70 42.86 0.0M
2021-01-14 44.03 44.50 44.03 44.19 0.0M
2021-01-13 43.75 43.80 43.51 43.77 0.0M
2021-01-12 43.90 44.03 43.67 43.97 0.0M
2021-01-11 44.01 44.26 43.80 44.26 0.0M
2021-01-08 42.90 44.70 42.90 44.70 0.0M
2021-01-07 42.45 42.67 41.88 42.67 0.0M
2021-01-06 41.69 42.28 41.39 42.05 0.0M
2021-01-05 41.61 42.10 41.61 42.10 0.0M
2021-01-04 41.16 42.21 41.12 41.25 0.0M