KOSPI 100

KS100
🏛️ south-korea →
3,525.96
Last Update: 2025-09-26
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 2,212.68 2,220.13 2,184.56 2,184.56 67.4M
2022-12-28 2,247.31 2,247.31 2,225.12 2,228.59 91.4M
2022-12-27 2,281.99 2,290.60 2,274.28 2,283.75 77.9M
2022-12-26 2,266.96 2,275.97 2,259.10 2,270.53 48.6M
2022-12-23 2,277.01 2,285.24 2,265.17 2,269.64 57.8M
2022-12-22 2,289.08 2,310.27 2,283.24 2,310.27 186.5M
2022-12-21 2,299.44 2,299.44 2,276.33 2,278.31 46.9M
2022-12-20 2,298.08 2,304.12 2,277.82 2,286.14 50.1M
2022-12-19 2,303.59 2,315.69 2,295.41 2,306.86 48.5M
2022-12-16 2,280.84 2,312.38 2,279.38 2,312.38 74.8M
2022-12-15 2,337.14 2,345.12 2,313.32 2,313.32 60.9M
2022-12-14 2,338.46 2,358.41 2,337.19 2,357.01 56.6M
2022-12-13 2,342.26 2,346.60 2,321.60 2,328.80 63.8M
2022-12-12 2,327.46 2,338.37 2,323.05 2,330.31 52.5M
2022-12-09 2,331.43 2,349.12 2,324.66 2,345.55 73.5M
2022-12-08 2,323.30 2,324.67 2,303.42 2,319.89 82.6M
2022-12-07 2,326.50 2,334.54 2,318.40 2,319.41 64.4M
2022-12-06 2,339.14 2,357.15 2,331.65 2,334.68 68.9M
2022-12-05 2,380.11 2,386.39 2,355.44 2,362.44 76.0M
2022-12-02 2,414.76 2,414.76 2,371.04 2,371.04 72.2M
2022-12-01 2,452.07 2,452.07 2,421.24 2,424.44 84.8M
2022-11-30 2,365.58 2,418.02 2,364.14 2,418.02 135.2M
2022-11-29 2,346.39 2,375.28 2,341.39 2,374.69 53.5M
2022-11-28 2,361.73 2,361.73 2,342.14 2,349.54 56.4M
2022-11-25 2,387.86 2,395.02 2,376.15 2,378.58 48.4M
2022-11-24 2,382.73 2,388.45 2,373.18 2,388.42 56.0M
2022-11-23 2,368.94 2,372.31 2,352.92 2,363.31 75.3M
2022-11-22 2,356.02 2,371.72 2,346.00 2,347.58 61.7M
2022-11-21 2,389.17 2,391.47 2,357.42 2,370.53 62.8M
2022-11-18 2,393.08 2,416.17 2,385.49 2,388.96 68.9M
2022-11-17 2,409.09 2,410.20 2,385.89 2,385.89 70.0M
2022-11-16 2,434.10 2,434.10 2,396.53 2,426.18 85.4M
2022-11-15 2,434.72 2,436.38 2,412.00 2,429.41 73.7M
2022-11-14 2,441.47 2,451.14 2,420.55 2,425.21 123.6M
2022-11-11 2,418.20 2,442.48 2,415.06 2,439.23 163.9M
2022-11-10 2,358.23 2,374.88 2,346.48 2,346.48 97.1M
2022-11-09 2,364.37 2,384.29 2,357.66 2,378.44 93.7M
2022-11-08 2,338.58 2,358.10 2,333.03 2,354.33 92.0M
2022-11-07 2,307.98 2,323.62 2,301.26 2,321.72 80.6M
2022-11-04 2,271.43 2,294.60 2,258.99 2,294.60 88.8M
2022-11-03 2,251.68 2,291.27 2,243.74 2,275.04 107.0M
2022-11-02 2,281.78 2,300.88 2,278.31 2,292.31 116.6M
2022-11-01 2,268.71 2,292.71 2,263.30 2,292.03 119.9M
2022-10-31 2,252.28 2,265.04 2,237.85 2,261.28 83.9M
2022-10-28 2,239.15 2,251.11 2,222.27 2,224.84 89.1M
2022-10-27 2,234.18 2,257.93 2,227.48 2,255.42 90.7M
2022-10-26 2,205.27 2,229.57 2,199.75 2,219.20 81.3M
2022-10-25 2,195.61 2,216.51 2,190.09 2,200.44 75.8M
2022-10-24 2,213.85 2,216.83 2,190.65 2,197.77 75.1M
2022-10-21 2,167.35 2,188.44 2,166.67 2,176.25 69.4M
2022-10-20 2,179.85 2,184.24 2,157.74 2,174.32 99.0M
2022-10-19 2,211.06 2,225.02 2,193.22 2,195.23 76.9M
2022-10-18 2,211.45 2,214.35 2,184.24 2,212.45 80.2M
2022-10-17 2,156.49 2,187.78 2,150.52 2,184.00 80.5M
2022-10-14 2,171.40 2,189.96 2,163.20 2,182.66 80.4M
2022-10-13 2,158.91 2,160.73 2,133.55 2,133.55 90.9M
2022-10-12 2,151.40 2,167.93 2,144.83 2,165.03 81.8M
2022-10-11 2,140.27 2,148.60 2,124.08 2,148.60 91.0M
2022-10-07 2,170.37 2,199.85 2,167.41 2,186.49 91.6M
2022-10-06 2,193.29 2,209.00 2,184.98 2,192.71 67.8M
2022-10-05 2,211.55 2,215.94 2,164.91 2,177.10 101.7M
2022-10-04 2,154.71 2,174.41 2,148.93 2,168.72 83.3M
2022-09-30 2,119.46 2,139.99 2,095.11 2,117.65 97.9M
2022-09-29 2,155.78 2,163.65 2,125.66 2,125.89 83.8M
2022-09-28 2,162.32 2,177.39 2,113.28 2,130.36 105.3M
2022-09-27 2,182.58 2,186.61 2,157.28 2,181.29 99.8M
2022-09-26 2,205.44 2,206.73 2,174.57 2,179.49 115.8M
2022-09-23 2,262.22 2,266.82 2,229.45 2,236.62 70.7M
2022-09-22 2,256.63 2,267.18 2,246.92 2,263.34 71.1M
2022-09-21 2,291.58 2,297.89 2,280.95 2,287.53 67.6M
2022-09-20 2,320.75 2,329.55 2,305.08 2,310.26 64.1M
2022-09-19 2,325.36 2,326.65 2,297.56 2,304.20 62.2M
2022-09-16 2,315.88 2,322.79 2,305.59 2,318.63 85.9M
2022-09-15 2,351.96 2,356.74 2,331.46 2,331.46 68.1M
2022-09-14 2,328.85 2,358.58 2,322.61 2,349.41 72.9M
2022-09-13 2,355.94 2,399.63 2,355.94 2,393.57 91.8M
2022-09-08 2,327.21 2,329.38 2,312.93 2,319.64 94.9M
2022-09-07 2,331.39 2,332.86 2,301.55 2,312.19 82.1M
2022-09-06 2,351.67 2,362.87 2,337.95 2,347.80 52.3M
2022-09-05 2,350.11 2,365.10 2,333.52 2,345.04 62.5M
2022-09-02 2,376.05 2,377.88 2,343.37 2,348.91 76.2M
2022-09-01 2,391.58 2,391.58 2,365.58 2,365.58 93.1M
2022-08-31 2,377.08 2,426.65 2,372.63 2,424.10 137.5M
2022-08-30 2,384.93 2,400.88 2,377.01 2,396.85 59.6M
2022-08-29 2,381.85 2,381.85 2,365.83 2,372.66 68.9M
2022-08-26 2,441.89 2,451.30 2,425.50 2,429.94 78.1M
2022-08-25 2,413.61 2,428.83 2,407.40 2,428.83 68.1M
2022-08-24 2,404.78 2,410.40 2,388.89 2,400.34 72.8M
2022-08-23 2,411.86 2,416.33 2,390.63 2,393.96 74.3M
2022-08-22 2,430.34 2,438.52 2,419.43 2,426.65 59.2M
2022-08-19 2,474.30 2,474.61 2,452.57 2,456.87 85.9M
2022-08-18 2,462.34 2,481.32 2,452.54 2,472.40 67.3M
2022-08-17 2,497.69 2,505.23 2,476.47 2,481.12 63.8M
2022-08-16 2,501.89 2,508.24 2,489.52 2,495.34 79.1M
2022-08-12 2,476.22 2,490.62 2,475.29 2,486.53 81.8M
2022-08-11 2,469.91 2,482.02 2,466.06 2,482.02 88.7M
2022-08-10 2,455.83 2,455.84 2,436.66 2,440.53 85.2M
2022-08-09 2,463.66 2,474.40 2,449.21 2,470.64 73.9M
2022-08-08 2,456.18 2,465.06 2,449.94 2,463.37 67.3M
2022-08-05 2,462.80 2,474.85 2,459.23 2,467.61 64.6M
2022-08-04 2,456.67 2,459.97 2,444.83 2,453.26 68.6M
2022-08-03 2,420.83 2,438.91 2,412.45 2,438.91 57.8M
2022-08-02 2,429.07 2,431.22 2,411.19 2,421.94 59.1M
2022-08-01 2,425.68 2,440.72 2,416.06 2,431.54 63.1M
2022-07-29 2,445.83 2,456.58 2,425.07 2,434.71 89.6M
2022-07-28 2,435.18 2,440.50 2,419.01 2,425.44 76.8M
2022-07-27 2,412.48 2,413.11 2,392.93 2,411.49 51.3M
2022-07-26 2,393.78 2,413.17 2,391.33 2,410.77 45.7M
2022-07-25 2,386.51 2,415.06 2,386.51 2,401.37 52.8M
2022-07-22 2,409.11 2,422.06 2,391.25 2,393.66 56.7M
2022-07-21 2,386.03 2,417.12 2,386.03 2,413.70 59.3M
2022-07-20 2,408.90 2,412.41 2,380.87 2,384.15 74.8M
2022-07-19 2,365.88 2,369.66 2,353.61 2,368.36 57.8M
2022-07-18 2,349.97 2,379.64 2,346.60 2,377.95 77.9M
2022-07-15 2,320.07 2,326.56 2,281.59 2,325.66 79.5M
2022-07-14 2,299.00 2,323.15 2,291.89 2,304.05 72.6M
2022-07-13 2,311.20 2,328.83 2,303.53 2,313.64 67.0M
2022-07-12 2,313.46 2,318.27 2,289.38 2,301.84 63.0M
2022-07-11 2,343.94 2,350.21 2,321.79 2,323.86 62.8M
2022-07-08 2,341.62 2,357.58 2,335.08 2,337.51 74.0M
2022-07-07 2,291.94 2,336.28 2,291.94 2,323.30 90.2M
2022-07-06 2,311.77 2,317.61 2,276.02 2,277.51 110.4M
2022-07-05 2,311.30 2,333.02 2,299.28 2,325.55 75.5M
2022-07-04 2,287.55 2,299.43 2,264.43 2,287.54 83.6M
2022-07-01 2,320.68 2,334.39 2,270.15 2,284.50 94.6M
2022-06-30 2,339.76 2,342.42 2,309.98 2,309.98 97.8M
2022-06-29 2,366.24 2,371.75 2,351.02 2,352.92 88.1M
2022-06-28 2,385.32 2,402.93 2,373.38 2,402.93 74.3M
2022-06-27 2,369.11 2,404.30 2,350.62 2,381.77 84.7M
2022-06-24 2,319.36 2,361.95 2,311.27 2,351.91 86.7M
2022-06-23 2,325.52 2,342.14 2,294.37 2,303.96 126.4M
2022-06-22 2,388.06 2,388.20 2,320.50 2,320.50 106.0M
2022-06-21 2,377.38 2,397.86 2,361.08 2,380.11 79.5M
2022-06-20 2,416.76 2,416.76 2,346.38 2,366.47 96.9M
2022-06-17 2,377.69 2,411.11 2,367.55 2,407.10 137.5M
2022-06-16 2,455.75 2,472.05 2,416.64 2,422.31 86.0M
2022-06-15 2,460.84 2,464.85 2,407.63 2,421.62 96.2M
2022-06-14 2,445.05 2,472.59 2,428.98 2,465.18 99.6M
2022-06-13 2,518.63 2,519.75 2,476.47 2,476.47 96.0M
2022-06-10 2,569.10 2,575.92 2,557.00 2,565.04 76.8M
2022-06-09 2,593.21 2,603.97 2,581.08 2,602.07 101.9M
2022-06-08 2,600.29 2,613.19 2,593.63 2,599.31 66.7M
2022-06-07 2,627.14 2,630.84 2,590.28 2,594.59 76.1M
2022-06-03 2,655.32 2,658.04 2,637.79 2,643.08 53.3M
2022-06-02 2,647.27 2,651.65 2,625.72 2,633.11 75.1M
2022-05-31 2,642.78 2,665.73 2,628.75 2,664.55 150.6M
2022-05-30 2,641.89 2,651.19 2,629.70 2,648.89 65.8M
2022-05-27 2,618.56 2,623.36 2,608.42 2,615.66 64.1M
2022-05-26 2,597.87 2,623.72 2,575.59 2,587.07 76.0M
2022-05-25 2,605.35 2,613.55 2,585.67 2,598.71 66.8M
2022-05-24 2,625.58 2,630.25 2,587.91 2,587.91 75.5M
2022-05-23 2,642.50 2,643.93 2,622.45 2,635.55 65.9M
2022-05-20 2,595.66 2,631.16 2,594.57 2,628.11 71.8M
2022-05-19 2,565.35 2,588.99 2,563.13 2,582.42 87.3M
2022-05-18 2,629.34 2,641.53 2,611.85 2,620.58 95.2M
2022-05-17 2,596.75 2,615.86 2,595.25 2,612.81 70.4M
2022-05-16 2,618.98 2,624.89 2,583.96 2,586.26 63.4M
2022-05-13 2,561.20 2,602.12 2,555.86 2,599.50 85.8M
2022-05-12 2,558.66 2,579.96 2,540.76 2,542.19 104.6M
2022-05-11 2,572.54 2,590.81 2,566.09 2,583.38 69.1M
2022-05-10 2,580.82 2,590.95 2,546.52 2,582.85 84.1M
2022-05-09 2,609.49 2,623.85 2,592.15 2,595.72 63.0M
2022-05-06 2,630.61 2,630.61 2,612.09 2,619.12 72.7M
2022-05-04 2,665.74 2,674.72 2,645.86 2,658.41 62.2M
2022-05-03 2,660.80 2,677.51 2,652.65 2,653.77 63.0M
2022-05-02 2,638.44 2,662.82 2,636.73 2,658.67 0.1M
2022-04-29 2,630.32 2,669.40 2,626.12 2,667.16 92.3M
2022-04-28 2,616.87 2,628.35 2,597.33 2,628.35 0.1M
2022-04-27 2,600.85 2,602.37 2,581.95 2,598.07 87.7M
2022-04-26 2,637.10 2,644.30 2,631.14 2,632.72 71.5M
2022-04-25 2,636.21 2,643.24 2,618.77 2,619.14 75.3M
2022-04-22 2,667.90 2,671.47 2,653.80 2,666.85 79.5M
2022-04-21 2,689.94 2,707.80 2,689.94 2,694.37 73.1M
2022-04-20 2,681.43 2,689.71 2,664.74 2,684.30 81.9M
2022-04-19 2,671.68 2,693.06 2,668.73 2,682.80 70.6M
2022-04-18 2,643.27 2,663.64 2,638.91 2,654.52 58.7M
2022-04-15 2,659.55 2,665.66 2,647.84 2,655.69 70.0M
2022-04-14 2,699.23 2,699.32 2,674.70 2,682.77 95.9M
2022-04-13 2,658.25 2,701.89 2,654.79 2,698.29 83.0M
2022-04-12 2,656.55 2,666.75 2,641.34 2,647.00 68.7M
2022-04-11 2,663.85 2,688.04 2,658.67 2,673.75 67.5M
2022-04-08 2,682.56 2,688.56 2,663.99 2,675.55 73.0M
2022-04-07 2,694.01 2,697.67 2,671.77 2,674.11 94.5M
2022-04-06 2,721.26 2,728.13 2,710.07 2,713.34 77.9M
2022-04-05 2,752.99 2,757.61 2,734.80 2,742.71 57.2M
2022-04-04 2,720.69 2,745.08 2,711.70 2,744.40 64.6M
2022-04-01 2,737.27 2,737.27 2,718.99 2,731.23 79.1M
2022-03-31 2,740.62 2,761.69 2,739.89 2,749.69 72.4M
2022-03-30 2,756.43 2,760.80 2,737.78 2,744.18 0.1M
2022-03-29 2,739.59 2,751.11 2,727.16 2,738.39 79.6M
2022-03-28 2,713.76 2,732.79 2,698.52 2,723.70 71.8M
2022-03-25 2,744.90 2,744.90 2,718.97 2,724.97 78.0M
2022-03-24 2,723.90 2,734.95 2,713.84 2,734.39 109.7M
2022-03-23 2,741.40 2,759.50 2,733.16 2,747.47 84.1M
2022-03-22 2,701.18 2,726.22 2,701.18 2,723.02 83.6M
2022-03-21 2,740.80 2,740.80 2,699.38 2,701.72 77.1M
2022-03-18 2,721.60 2,733.44 2,709.80 2,729.63 107.2M
2022-03-17 2,730.02 2,744.40 2,723.88 2,724.35 110.8M
2022-03-16 2,672.15 2,683.34 2,651.26 2,681.65 81.6M
2022-03-15 2,652.59 2,664.85 2,639.55 2,642.78 101.0M
2022-03-14 2,668.06 2,681.16 2,655.96 2,669.48 114.9M
2022-03-11 2,681.36 2,686.69 2,657.27 2,672.56 120.9M
2022-03-10 2,669.82 2,700.23 2,669.82 2,697.90 154.6M
2022-03-08 2,618.82 2,656.85 2,611.22 2,632.61 129.9M
2022-03-07 2,682.76 2,682.76 2,649.54 2,657.38 131.5M
2022-03-04 2,753.05 2,753.32 2,713.28 2,723.13 157.0M
2022-03-03 2,746.29 2,769.17 2,744.81 2,766.53 99.3M
2022-03-02 2,725.56 2,733.51 2,711.89 2,717.13 118.3M
2022-02-28 2,686.88 2,725.83 2,681.48 2,725.83 142.5M
2022-02-25 2,706.49 2,721.16 2,692.13 2,702.07 100.9M
2022-02-24 2,716.81 2,720.87 2,670.97 2,679.20 109.5M
2022-02-23 2,767.45 2,769.13 2,736.26 2,750.48 84.0M
2022-02-22 2,742.38 2,755.09 2,725.14 2,747.31 89.9M
2022-02-21 2,744.08 2,786.71 2,729.44 2,783.05 71.8M
2022-02-18 2,766.66 2,791.44 2,758.40 2,786.29 86.3M
2022-02-17 2,785.47 2,821.20 2,767.95 2,796.93 113.4M
2022-02-16 2,771.60 2,781.55 2,760.33 2,779.46 70.1M
2022-02-15 2,757.50 2,759.82 2,717.76 2,730.02 79.9M
2022-02-14 2,755.52 2,766.77 2,726.92 2,746.41 88.5M
2022-02-11 2,778.08 2,806.49 2,773.66 2,787.62 108.2M
2022-02-10 2,809.22 2,815.73 2,789.51 2,808.61 99.5M
2022-02-09 2,772.00 2,783.17 2,764.06 2,783.17 81.1M
2022-02-08 2,762.63 2,771.87 2,725.96 2,744.68 82.6M
2022-02-07 2,760.73 2,760.73 2,714.61 2,739.94 87.4M
2022-02-04 2,746.74 2,774.06 2,736.45 2,768.72 73.8M
2022-02-03 2,755.79 2,770.09 2,734.34 2,734.34 90.8M
2022-01-28 2,650.73 2,716.23 2,631.67 2,709.36 102.1M
2022-01-27 2,729.45 2,746.28 2,637.88 2,637.95 115.9M
2022-01-26 2,751.48 2,762.23 2,726.50 2,729.45 77.0M
2022-01-25 2,798.24 2,801.25 2,721.56 2,741.52 95.7M
2022-01-24 2,829.68 2,835.17 2,793.70 2,806.74 76.2M
2022-01-21 2,843.77 2,850.40 2,819.86 2,840.60 82.2M
2022-01-20 2,853.47 2,871.91 2,842.98 2,871.50 75.3M
2022-01-19 2,852.78 2,883.14 2,845.34 2,856.29 81.3M
2022-01-18 2,906.61 2,910.96 2,868.82 2,877.53 76.6M
2022-01-17 2,920.15 2,922.26 2,879.61 2,896.99 84.9M
2022-01-14 2,940.87 2,950.08 2,915.05 2,924.03 83.0M
2022-01-13 2,988.19 2,988.36 2,963.43 2,966.71 87.8M
2022-01-12 2,963.42 2,981.60 2,960.99 2,980.39 84.6M
2022-01-11 2,930.04 2,945.24 2,916.22 2,937.92 89.8M
2022-01-10 2,938.82 2,941.62 2,901.37 2,923.14 90.8M
2022-01-07 2,930.32 2,955.06 2,928.83 2,948.22 78.0M
2022-01-06 2,915.06 2,944.24 2,907.45 2,913.67 99.7M
2022-01-05 2,977.29 2,980.73 2,920.88 2,943.32 121.7M
2022-01-04 2,990.12 2,994.56 2,969.44 2,981.93 74.0M
2022-01-03 2,999.54 3,017.61 2,977.55 2,986.36 61.9M