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
2022-12-30 20.87 20.87 20.72 20.83 0.0M
2022-12-29 20.95 21.08 20.91 21.08 0.0M
2022-12-28 21.07 21.43 20.82 20.95 0.0M
2022-12-27 21.61 21.64 21.20 21.36 0.0M
2022-12-23 21.50 21.64 21.31 21.56 0.0M
2022-12-22 24.61 24.79 24.61 24.74 0.0M
2022-12-21 24.57 24.79 24.51 24.76 0.0M
2022-12-20 24.64 24.64 24.50 24.59 0.0M
2022-12-19 24.35 24.44 24.22 24.30 0.1M
2022-12-16 23.91 24.41 23.91 24.16 0.0M
2022-12-15 24.23 24.23 23.71 23.72 0.0M
2022-12-14 24.86 24.89 24.70 24.70 0.0M
2022-12-13 25.07 25.07 24.84 24.93 0.0M
2022-12-12 24.60 24.64 24.44 24.63 0.0M
2022-12-09 24.31 24.40 23.68 24.35 0.0M
2022-12-08 24.29 24.53 24.12 24.29 0.0M
2022-12-07 24.05 24.47 23.99 24.14 0.0M
2022-12-06 24.44 24.46 24.02 24.12 0.0M
2022-12-05 24.68 24.68 24.40 24.52 0.0M
2022-12-02 24.49 24.92 24.34 24.85 0.0M
2022-12-01 25.16 25.16 24.86 25.01 0.0M
2022-11-30 24.51 24.99 24.07 24.99 0.0M
2022-11-29 23.74 24.12 23.74 24.02 0.0M
2022-11-28 23.55 23.58 23.40 23.40 0.0M
2022-11-25 23.55 23.55 23.55 23.55 0.0M
2022-11-23 23.02 23.51 23.02 23.50 0.0M
2022-11-22 22.87 23.01 22.85 23.00 0.0M
2022-11-21 23.19 23.19 22.86 22.87 0.0M
2022-11-18 23.67 23.82 23.41 23.47 0.0M
2022-11-17 23.58 23.59 23.40 23.55 0.0M
2022-11-16 24.42 24.42 24.00 24.00 0.0M
2022-11-15 24.66 24.68 24.48 24.54 0.0M
2022-11-14 24.38 24.40 24.10 24.23 0.0M
2022-11-11 23.76 24.37 23.76 24.37 0.0M
2022-11-10 23.01 23.51 23.01 23.51 0.0M
2022-11-09 22.41 22.73 22.41 22.45 0.0M
2022-11-08 22.16 22.61 22.16 22.39 0.0M
2022-11-07 21.83 22.08 21.79 21.99 0.0M
2022-11-04 21.59 21.80 21.43 21.80 0.0M
2022-11-03 20.89 21.05 20.82 21.04 0.0M
2022-11-02 21.06 21.24 20.95 20.96 0.0M
2022-11-01 20.81 21.33 20.81 21.04 0.0M
2022-10-31 20.38 20.48 20.38 20.45 0.0M
2022-10-28 20.20 20.45 20.12 20.34 0.0M
2022-10-27 20.14 20.36 20.14 20.24 0.0M
2022-10-26 20.00 20.22 19.99 20.15 0.1M
2022-10-25 19.71 20.02 19.71 19.99 0.0M
2022-10-24 19.51 19.63 19.51 19.63 0.0M
2022-10-21 19.50 19.92 19.50 19.82 0.0M
2022-10-20 19.70 19.94 19.62 19.63 0.0M
2022-10-19 19.66 19.66 19.50 19.56 0.0M
2022-10-18 20.08 20.08 19.72 19.76 0.0M
2022-10-17 19.83 20.07 19.80 19.82 0.0M
2022-10-14 19.89 19.98 19.47 19.47 0.0M
2022-10-13 19.60 19.96 19.40 19.70 0.0M
2022-10-12 20.00 20.08 19.81 19.96 0.0M
2022-10-11 19.98 20.19 19.91 19.91 0.0M
2022-10-10 20.23 20.32 19.94 19.98 0.0M
2022-10-07 20.35 20.42 20.21 20.21 0.0M
2022-10-06 20.32 20.64 20.32 20.49 0.0M
2022-10-05 20.22 20.27 19.88 20.27 0.0M
2022-10-04 19.99 20.50 19.90 20.49 0.0M
2022-10-03 19.21 19.76 19.21 19.60 0.0M
2022-09-30 19.45 19.46 19.19 19.21 0.0M
2022-09-29 19.57 19.68 19.33 19.47 0.0M
2022-09-28 19.90 20.05 19.72 20.05 0.0M
2022-09-27 20.36 20.36 19.92 20.07 0.0M
2022-09-26 20.49 20.93 20.16 20.25 0.0M
2022-09-23 20.98 20.98 20.37 20.57 0.0M
2022-09-22 21.55 21.55 21.32 21.45 0.0M
2022-09-21 21.84 22.18 21.73 21.76 0.0M
2022-09-20 21.92 22.24 21.77 21.92 0.0M
2022-09-19 22.10 22.21 22.01 22.21 0.0M
2022-09-16 22.10 22.44 22.01 22.31 0.0M
2022-09-15 22.52 22.53 22.18 22.22 0.0M
2022-09-14 22.73 22.84 22.62 22.75 0.0M
2022-09-13 22.71 22.81 22.40 22.46 0.0M
2022-09-12 23.02 23.57 23.02 23.15 0.0M
2022-09-09 22.88 23.20 22.77 22.92 0.0M
2022-09-08 22.78 22.78 22.54 22.62 0.0M
2022-09-07 23.04 23.13 22.76 23.08 0.0M
2022-09-06 23.78 24.33 23.25 23.31 0.0M
2022-09-02 24.15 24.15 23.80 23.80 0.0M
2022-09-01 24.27 24.27 23.99 24.05 0.0M
2022-08-31 24.47 24.94 24.37 24.46 0.0M
2022-08-30 24.40 25.03 24.16 24.24 0.0M
2022-08-29 24.28 24.35 24.25 24.35 0.0M
2022-08-26 25.20 25.20 24.32 24.50 0.0M
2022-08-25 24.78 25.00 24.78 25.00 0.0M
2022-08-24 24.73 24.74 24.67 24.67 0.0M
2022-08-23 24.63 25.01 24.63 24.77 0.0M
2022-08-22 24.76 24.76 24.62 24.71 0.0M
2022-08-19 25.33 25.33 24.96 25.03 0.0M
2022-08-18 25.84 25.84 25.63 25.67 0.0M
2022-08-17 25.96 26.15 25.66 26.15 0.0M
2022-08-16 26.00 26.40 25.50 26.26 0.0M
2022-08-15 26.15 26.15 26.07 26.14 0.0M
2022-08-12 26.28 26.38 26.10 26.33 0.0M
2022-08-11 26.00 26.29 25.94 25.99 0.0M
2022-08-10 26.11 26.11 25.97 26.03 0.0M
2022-08-09 26.07 26.07 25.73 25.91 0.0M
2022-08-08 26.00 26.31 25.88 26.08 0.0M
2022-08-05 25.71 25.98 25.71 25.87 0.0M
2022-08-04 25.52 25.97 25.52 25.82 0.0M
2022-08-03 25.38 25.77 25.35 25.48 0.0M
2022-08-02 25.19 25.48 25.03 25.37 0.0M
2022-08-01 25.24 25.65 25.24 25.59 0.0M
2022-07-29 25.50 26.23 25.08 25.47 0.0M
2022-07-28 25.21 25.72 25.16 25.72 0.0M
2022-07-27 25.18 25.18 25.09 25.18 0.0M
2022-07-26 24.92 25.06 24.90 25.06 0.0M
2022-07-25 24.95 25.00 24.95 25.00 0.0M
2022-07-22 24.98 24.98 24.88 24.88 0.0M
2022-07-21 24.86 25.11 24.86 25.10 0.0M
2022-07-20 24.65 24.98 24.65 24.69 0.0M
2022-07-19 24.47 24.71 24.47 24.71 0.0M
2022-07-18 24.53 24.60 24.16 24.16 0.0M
2022-07-15 24.00 24.46 24.00 24.35 0.0M
2022-07-14 23.85 23.87 23.47 23.77 0.0M
2022-07-13 23.95 24.35 23.95 24.24 0.0M
2022-07-12 24.23 24.47 23.88 24.28 0.0M
2022-07-11 24.40 24.40 24.19 24.19 0.0M
2022-07-08 24.80 25.08 24.80 24.98 0.0M
2022-07-07 24.55 24.84 24.55 24.78 0.0M
2022-07-06 24.29 24.46 24.16 24.45 0.0M
2022-07-05 23.87 24.89 23.80 24.42 0.0M
2022-07-01 24.01 24.11 24.00 24.11 0.0M
2022-06-30 24.13 24.74 24.03 24.35 0.0M
2022-06-29 24.76 24.76 24.32 24.33 0.0M
2022-06-28 24.97 25.16 24.61 24.61 0.0M
2022-06-27 24.84 24.94 24.72 24.76 0.0M
2022-06-24 24.02 24.64 24.02 24.64 0.0M
2022-06-23 24.05 24.25 24.01 24.01 0.0M
2022-06-22 24.73 24.80 24.36 24.41 0.0M
2022-06-21 25.01 25.19 25.01 25.07 0.0M
2022-06-17 25.26 25.26 25.05 25.21 0.0M
2022-06-16 25.59 25.59 25.09 25.09 0.0M
2022-06-15 26.21 26.21 25.86 26.10 0.0M
2022-06-14 26.39 26.39 26.15 26.15 0.0M
2022-06-13 26.62 26.73 26.18 26.23 0.0M
2022-06-10 27.68 27.68 27.25 27.37 0.0M
2022-06-09 28.22 28.28 28.00 28.00 0.0M
2022-06-08 28.30 28.52 28.30 28.30 0.0M
2022-06-07 28.48 28.49 28.41 28.49 0.0M
2022-06-06 28.97 28.97 28.71 28.72 0.0M
2022-06-03 28.62 28.68 28.51 28.54 0.0M
2022-06-02 28.84 29.16 28.84 29.16 0.0M
2022-06-01 29.07 29.08 28.68 28.84 0.0M
2022-05-31 28.82 29.09 28.59 28.86 0.0M
2022-05-27 28.15 28.46 28.15 28.46 0.0M
2022-05-26 27.95 28.18 27.95 28.08 0.0M
2022-05-25 27.71 27.95 27.71 27.95 0.0M
2022-05-24 27.87 27.97 27.67 27.95 0.0M
2022-05-23 28.03 28.30 28.03 28.30 0.0M
2022-05-20 27.91 28.57 27.60 27.81 0.0M
2022-05-19 27.28 27.65 27.21 27.62 0.0M
2022-05-18 27.63 28.31 27.04 27.14 0.0M
2022-05-17 27.86 27.86 27.53 27.84 0.0M
2022-05-16 27.45 27.45 27.10 27.33 0.0M
2022-05-13 27.30 27.72 27.30 27.72 0.0M
2022-05-12 27.59 27.59 26.33 26.70 0.0M
2022-05-11 28.02 28.34 27.58 27.58 0.0M
2022-05-10 28.31 28.81 27.79 28.16 0.0M
2022-05-09 28.20 28.23 27.95 27.95 0.0M
2022-05-06 28.85 28.85 28.58 28.66 0.0M
2022-05-05 29.30 29.66 28.78 28.78 0.0M
2022-05-04 29.81 30.00 29.29 29.85 0.0M
2022-05-03 29.91 29.91 29.36 29.88 0.0M
2022-05-02 29.97 29.97 29.74 29.93 0.0M
2022-04-29 29.91 30.45 29.75 29.85 0.0M
2022-04-28 29.31 29.70 29.14 29.64 0.0M
2022-04-27 29.22 29.23 29.11 29.19 0.0M
2022-04-26 29.56 29.72 29.14 29.22 0.0M
2022-04-25 29.71 29.79 29.55 29.79 0.0M
2022-04-22 29.85 30.32 29.85 30.09 0.0M
2022-04-21 30.02 30.57 29.71 29.89 0.0M
2022-04-20 29.92 29.99 29.75 29.93 0.0M
2022-04-19 29.74 29.75 29.57 29.75 0.0M
2022-04-18 29.84 29.89 29.71 29.89 0.0M
2022-04-14 29.79 29.99 29.58 29.94 0.0M
2022-04-13 29.78 30.00 29.78 30.00 0.0M
2022-04-12 30.00 30.00 29.53 29.53 0.0M
2022-04-11 29.75 29.87 29.54 29.54 0.0M
2022-04-08 29.84 29.92 29.84 29.89 0.0M
2022-04-07 29.99 30.00 29.85 29.86 0.1M
2022-04-06 29.95 30.02 29.82 30.02 0.0M
2022-04-05 30.10 30.36 29.93 30.11 0.0M
2022-04-04 30.17 30.26 30.15 30.25 0.0M
2022-04-01 29.87 30.00 29.87 29.90 0.0M
2022-03-31 30.10 30.48 30.01 30.10 0.0M
2022-03-30 29.95 31.11 29.76 29.85 0.0M
2022-03-29 30.40 30.49 29.90 30.10 0.0M
2022-03-28 30.21 30.56 30.09 30.09 0.0M
2022-03-25 30.06 30.25 30.06 30.10 0.0M
2022-03-24 29.96 30.70 29.96 30.32 0.0M
2022-03-23 30.29 30.29 30.29 30.29 0.0M
2022-03-22 30.34 30.51 30.34 30.36 0.0M
2022-03-21 30.11 30.11 29.97 30.07 0.0M
2022-03-18 30.00 30.47 29.75 30.44 0.0M
2022-03-17 29.71 30.31 29.71 30.20 0.0M
2022-03-16 29.64 30.00 29.64 29.96 0.0M
2022-03-15 28.56 28.86 28.56 28.86 0.0M
2022-03-14 29.38 29.52 28.53 28.53 0.0M
2022-03-11 29.59 30.13 29.12 29.12 0.0M
2022-03-10 29.44 29.46 29.01 29.16 0.0M
2022-03-09 30.21 30.35 29.50 30.19 0.0M
2022-03-08 29.98 30.19 29.52 29.52 0.0M
2022-03-07 30.70 30.85 29.50 29.51 0.0M
2022-03-04 30.98 31.28 30.15 31.28 0.0M
2022-03-03 31.41 31.47 31.22 31.47 0.0M
2022-03-02 31.06 31.51 31.06 31.30 0.0M
2022-03-01 31.35 31.52 31.14 31.51 0.0M
2022-02-28 30.86 32.14 30.37 31.37 0.0M
2022-02-25 30.91 31.80 30.91 31.45 0.0M
2022-02-24 30.42 30.56 29.61 30.56 0.0M
2022-02-23 31.72 31.72 31.00 31.00 0.0M
2022-02-22 31.65 31.65 31.44 31.44 0.0M
2022-02-18 31.70 31.73 31.61 31.72 0.0M
2022-02-17 31.77 31.80 31.57 31.57 0.0M
2022-02-16 31.45 31.94 31.45 31.68 0.0M
2022-02-15 31.46 31.50 31.27 31.46 0.0M
2022-02-14 31.34 31.34 31.04 31.20 0.0M
2022-02-11 32.05 32.10 31.31 31.31 0.0M
2022-02-10 31.46 32.03 31.46 32.00 0.0M
2022-02-09 31.86 32.00 31.86 31.97 0.0M
2022-02-08 31.45 31.51 31.36 31.43 0.0M
2022-02-07 31.51 32.36 31.51 31.60 0.0M
2022-02-04 31.61 31.61 31.30 31.32 0.0M
2022-02-03 31.57 31.67 31.10 31.61 0.0M
2022-02-02 31.69 32.07 31.69 32.00 0.0M
2022-02-01 31.85 31.85 31.85 31.85 0.0M
2022-01-31 31.14 31.55 31.14 31.55 0.0M
2022-01-28 30.34 30.90 30.34 30.84 0.0M
2022-01-27 31.35 31.35 30.34 30.34 0.0M
2022-01-26 31.78 32.87 31.60 31.60 0.0M
2022-01-25 31.64 31.91 31.43 31.46 0.0M
2022-01-24 31.90 32.24 31.12 32.16 0.0M
2022-01-21 33.69 33.69 33.00 33.00 0.0M
2022-01-20 34.12 34.50 33.91 33.91 0.0M
2022-01-19 34.31 34.31 33.83 34.14 0.0M
2022-01-18 34.28 34.28 33.86 33.99 0.0M
2022-01-14 34.63 35.10 34.47 34.75 0.0M
2022-01-13 35.37 36.99 34.99 34.99 0.0M
2022-01-12 35.19 35.90 35.10 35.61 0.0M
2022-01-11 34.53 35.17 34.53 34.91 0.0M
2022-01-10 34.68 34.68 34.06 34.30 0.0M
2022-01-07 34.33 34.71 34.21 34.71 0.0M
2022-01-06 33.60 34.27 33.55 34.06 0.0M
2022-01-05 34.35 34.35 33.88 33.88 0.0M
2022-01-04 34.28 34.82 34.28 34.55 0.0M
2022-01-03 34.42 34.71 34.10 34.49 0.0M