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
2024-12-30 2,399.07 2,429.04 2,391.00 2,395.42 55.9M
2024-12-27 2,412.15 2,419.88 2,389.43 2,405.66 62.2M
2024-12-26 2,443.03 2,443.03 2,420.39 2,420.39 68.8M
2024-12-24 2,439.93 2,441.82 2,423.02 2,434.98 57.1M
2024-12-23 2,417.37 2,439.22 2,407.95 2,431.09 73.1M
2024-12-20 2,419.48 2,422.56 2,377.68 2,397.31 99.6M
2024-12-19 2,421.24 2,442.34 2,419.74 2,427.40 83.9M
2024-12-18 2,454.17 2,494.50 2,454.17 2,485.07 78.4M
2024-12-17 2,480.30 2,480.30 2,446.08 2,448.53 90.2M
2024-12-16 2,510.48 2,514.93 2,476.27 2,484.27 85.2M
2024-12-13 2,474.60 2,500.99 2,468.81 2,492.01 93.7M
2024-12-12 2,458.64 2,489.73 2,449.95 2,481.86 134.9M
2024-12-11 2,413.68 2,444.83 2,413.07 2,443.71 80.3M
2024-12-10 2,398.11 2,425.19 2,398.11 2,423.15 109.9M
2024-12-09 2,398.25 2,410.08 2,372.67 2,373.59 118.9M
2024-12-06 2,457.51 2,466.23 2,404.69 2,433.40 124.3M
2024-12-05 2,473.92 2,473.92 2,438.66 2,446.60 108.5M
2024-12-04 2,448.01 2,483.04 2,446.02 2,467.12 180.4M
2024-12-03 2,475.76 2,502.88 2,475.73 2,502.22 99.3M
2024-12-02 2,480.75 2,483.08 2,453.76 2,459.27 94.1M
2024-11-29 2,492.76 2,492.76 2,444.31 2,456.86 108.4M
2024-11-28 2,504.55 2,515.38 2,499.03 2,502.66 76.3M
2024-11-27 2,529.61 2,536.51 2,505.69 2,510.94 91.9M
2024-11-26 2,527.27 2,539.04 2,523.40 2,535.23 94.1M
2024-11-25 2,534.09 2,551.16 2,524.56 2,540.87 167.7M
2024-11-22 2,500.89 2,522.35 2,498.45 2,510.41 87.5M
2024-11-21 2,471.34 2,504.74 2,471.34 2,487.08 84.2M
2024-11-20 2,478.24 2,491.05 2,470.72 2,481.60 83.8M
2024-11-19 2,473.97 2,486.16 2,467.61 2,472.95 114.7M
2024-11-18 2,446.77 2,488.63 2,442.54 2,476.07 126.9M
2024-11-15 2,397.23 2,430.14 2,384.46 2,414.86 139.8M
2024-11-14 2,415.40 2,425.33 2,388.06 2,394.12 169.0M
2024-11-13 2,452.24 2,466.08 2,402.16 2,404.52 134.0M
2024-11-12 2,512.12 2,515.87 2,464.76 2,466.26 124.4M
2024-11-11 2,550.16 2,550.16 2,513.45 2,520.16 123.2M
2024-11-08 2,591.41 2,597.01 2,553.75 2,558.81 98.6M
2024-11-07 2,559.64 2,585.05 2,545.43 2,568.29 119.6M
2024-11-06 2,589.80 2,590.15 2,542.98 2,566.66 92.9M
2024-11-05 2,568.26 2,584.36 2,562.17 2,573.92 64.8M
2024-11-04 2,549.73 2,590.07 2,545.91 2,590.07 74.8M
2024-11-01 2,539.60 2,560.71 2,534.57 2,542.40 77.6M
2024-10-31 2,579.40 2,585.22 2,552.24 2,552.24 115.3M
2024-10-30 2,614.53 2,623.45 2,592.73 2,601.38 92.8M
2024-10-29 2,616.40 2,627.88 2,599.92 2,627.88 93.9M
2024-10-28 2,598.53 2,623.60 2,597.00 2,621.33 93.9M
2024-10-25 2,604.90 2,621.46 2,585.66 2,592.97 100.5M
2024-10-24 2,598.78 2,611.20 2,585.34 2,586.78 96.9M
2024-10-23 2,580.24 2,624.25 2,573.93 2,611.84 90.6M
2024-10-22 2,610.30 2,613.17 2,575.50 2,576.98 93.8M
2024-10-21 2,609.99 2,628.20 2,602.33 2,613.79 78.0M
2024-10-18 2,627.40 2,631.89 2,598.97 2,603.95 78.1M
2024-10-17 2,631.23 2,633.79 2,609.18 2,620.76 107.7M
2024-10-16 2,610.89 2,633.77 2,606.42 2,619.43 94.6M
2024-10-15 2,646.08 2,650.19 2,629.40 2,647.40 89.7M
2024-10-14 2,613.11 2,643.36 2,613.11 2,635.81 75.3M
2024-10-11 2,617.72 2,628.92 2,603.64 2,605.17 80.3M
2024-10-10 2,614.66 2,618.09 2,598.36 2,602.39 125.0M
2024-10-08 2,595.00 2,604.00 2,582.39 2,592.61 83.1M
2024-10-07 2,580.69 2,616.63 2,561.42 2,614.60 94.5M
2024-10-04 2,568.04 2,592.79 2,559.51 2,573.42 80.9M
2024-10-02 2,564.96 2,595.86 2,557.23 2,564.54 96.1M
2024-09-30 2,681.93 2,684.96 2,595.57 2,595.57 105.1M
2024-09-27 2,690.42 2,704.99 2,667.43 2,667.43 107.2M
2024-09-26 2,642.40 2,686.40 2,641.52 2,686.40 112.9M
2024-09-25 2,655.21 2,665.88 2,594.91 2,594.91 112.4M
2024-09-24 2,616.13 2,634.45 2,597.32 2,634.45 97.4M
2024-09-23 2,598.89 2,607.74 2,589.55 2,606.34 92.4M
2024-09-20 2,611.26 2,626.82 2,595.58 2,596.28 130.8M
2024-09-19 2,603.28 2,607.18 2,548.16 2,584.87 127.6M
2024-09-13 2,588.66 2,601.73 2,577.66 2,590.02 83.4M
2024-09-12 2,569.29 2,591.65 2,556.50 2,591.65 113.5M
2024-09-11 2,548.70 2,548.86 2,506.70 2,528.69 98.8M
2024-09-10 2,569.09 2,573.46 2,550.00 2,551.78 82.3M
2024-09-09 2,533.64 2,573.94 2,525.72 2,565.47 77.5M
2024-09-06 2,609.74 2,611.14 2,565.94 2,582.87 82.4M
2024-09-05 2,628.68 2,647.30 2,594.81 2,608.59 111.4M
2024-09-04 2,620.90 2,643.97 2,608.04 2,610.45 107.2M
2024-09-03 2,728.50 2,741.91 2,702.87 2,702.91 79.2M
2024-09-02 2,730.01 2,737.48 2,699.74 2,729.75 74.9M
2024-08-30 2,728.53 2,738.86 2,719.86 2,722.36 107.0M
2024-08-29 2,707.11 2,723.87 2,698.45 2,712.28 92.4M
2024-08-28 2,745.95 2,751.17 2,726.42 2,750.76 93.7M
2024-08-27 2,756.48 2,760.18 2,738.73 2,743.75 71.6M
2024-08-26 2,785.72 2,787.69 2,751.59 2,759.10 88.0M
2024-08-23 2,761.57 2,783.98 2,758.60 2,769.60 73.4M
2024-08-22 2,779.46 2,780.34 2,760.09 2,778.77 73.7M
2024-08-21 2,762.03 2,775.52 2,757.16 2,769.39 76.0M
2024-08-20 2,780.07 2,790.30 2,767.59 2,776.57 70.3M
2024-08-19 2,776.97 2,776.97 2,738.81 2,750.27 69.5M
2024-08-16 2,770.05 2,778.68 2,755.84 2,777.05 93.6M
2024-08-14 2,716.30 2,721.84 2,698.43 2,709.84 68.8M
2024-08-13 2,682.72 2,694.43 2,667.36 2,684.97 68.5M
2024-08-12 2,658.09 2,681.62 2,655.72 2,672.11 69.9M
2024-08-09 2,659.33 2,659.33 2,628.94 2,642.05 91.5M
2024-08-08 2,580.40 2,622.31 2,568.98 2,605.06 111.7M
2024-08-07 2,562.97 2,652.01 2,558.06 2,624.62 121.9M
2024-08-06 2,600.72 2,637.78 2,545.22 2,570.27 158.6M
2024-08-05 2,671.21 2,671.21 2,444.39 2,496.23 199.9M
2024-08-02 2,793.71 2,800.51 2,736.01 2,746.27 114.0M
2024-08-01 2,885.75 2,891.21 2,859.76 2,860.33 87.1M
2024-07-31 2,828.81 2,862.24 2,812.16 2,862.24 107.9M
2024-07-30 2,823.44 2,832.91 2,810.35 2,819.53 97.1M
2024-07-29 2,833.91 2,862.07 2,827.85 2,849.68 108.7M
2024-07-26 2,806.89 2,819.70 2,792.61 2,813.89 148.3M
2024-07-25 2,797.96 2,806.85 2,784.40 2,790.46 112.4M
2024-07-24 2,842.53 2,868.41 2,834.78 2,841.60 80.7M
2024-07-23 2,889.31 2,896.50 2,861.35 2,866.82 94.7M
2024-07-22 2,883.91 2,889.51 2,845.83 2,858.74 88.0M
2024-07-19 2,896.36 2,902.28 2,867.82 2,887.59 92.2M
2024-07-18 2,898.21 2,926.03 2,892.66 2,926.03 183.0M
2024-07-17 2,970.29 2,973.37 2,943.21 2,945.88 150.5M
2024-07-16 2,961.09 2,980.83 2,957.80 2,974.25 102.7M
2024-07-15 2,967.74 2,972.89 2,944.07 2,961.84 98.9M
2024-07-12 2,969.66 2,975.82 2,940.53 2,954.81 136.9M
2024-07-11 3,003.49 3,015.05 2,988.54 3,002.96 111.7M
2024-07-10 2,975.21 2,981.17 2,964.83 2,978.27 85.8M
2024-07-09 2,989.27 2,991.60 2,962.74 2,982.01 106.8M
2024-07-08 2,984.38 2,993.21 2,971.07 2,973.44 99.0M
2024-07-05 2,943.64 2,990.44 2,943.64 2,984.11 123.3M
2024-07-04 2,916.45 2,928.25 2,908.54 2,928.25 117.0M
2024-07-03 2,886.67 2,891.73 2,863.34 2,889.18 93.5M
2024-07-02 2,888.01 2,896.77 2,867.83 2,871.61 94.7M
2024-07-01 2,882.59 2,897.22 2,876.25 2,895.30 80.9M
2024-06-28 2,887.35 2,889.97 2,870.60 2,889.55 84.7M
2024-06-27 2,853.70 2,877.66 2,846.83 2,877.66 90.2M
2024-06-26 2,849.00 2,885.19 2,845.46 2,885.13 93.2M
2024-06-25 2,843.51 2,865.58 2,843.51 2,858.30 104.5M
2024-06-24 2,849.42 2,861.60 2,837.57 2,847.17 95.2M
2024-06-21 2,879.33 2,881.03 2,857.15 2,865.39 124.7M
2024-06-20 2,890.35 2,905.86 2,881.00 2,898.81 110.6M
2024-06-19 2,868.01 2,887.24 2,868.01 2,884.01 126.1M
2024-06-18 2,834.31 2,848.01 2,827.37 2,841.07 99.1M
2024-06-17 2,822.66 2,831.30 2,805.37 2,809.23 86.6M
2024-06-14 2,825.99 2,840.66 2,815.06 2,827.84 130.4M
2024-06-13 2,836.33 2,849.45 2,817.40 2,818.60 176.4M
2024-06-12 2,770.45 2,796.17 2,767.33 2,791.08 104.6M
2024-06-11 2,777.37 2,779.50 2,758.42 2,765.19 94.5M
2024-06-10 2,765.88 2,783.04 2,755.66 2,761.09 85.1M
2024-06-07 2,786.16 2,801.53 2,770.85 2,793.72 98.8M
2024-06-05 2,742.83 2,762.45 2,726.94 2,751.69 113.8M
2024-06-04 2,726.77 2,738.60 2,717.73 2,719.88 135.2M
2024-06-03 2,710.40 2,754.03 2,710.40 2,741.64 137.9M
2024-05-31 2,716.30 2,721.23 2,683.06 2,683.29 180.1M
2024-05-30 2,726.33 2,727.53 2,690.91 2,690.91 93.8M
2024-05-29 2,784.06 2,787.35 2,738.22 2,738.22 112.5M
2024-05-28 2,775.08 2,794.37 2,774.71 2,786.13 110.3M
2024-05-27 2,756.01 2,790.35 2,752.18 2,786.10 171.3M
2024-05-24 2,761.75 2,762.80 2,746.58 2,749.01 83.2M
2024-05-23 2,788.30 2,809.44 2,773.63 2,792.95 82.8M
2024-05-22 2,787.77 2,800.21 2,769.56 2,791.63 86.7M
2024-05-21 2,796.04 2,801.51 2,786.98 2,791.50 67.0M
2024-05-20 2,804.66 2,821.48 2,796.30 2,806.57 84.0M
2024-05-17 2,816.42 2,817.69 2,786.14 2,786.36 77.0M
2024-05-16 2,837.92 2,843.94 2,812.60 2,817.34 107.5M
2024-05-14 2,794.40 2,797.20 2,781.77 2,790.24 66.3M
2024-05-13 2,797.08 2,804.29 2,773.09 2,789.53 92.2M
2024-05-10 2,801.26 2,810.12 2,786.17 2,790.15 94.3M
2024-05-09 2,809.21 2,814.50 2,770.84 2,771.35 102.9M
2024-05-08 2,799.82 2,812.71 2,795.45 2,812.70 74.6M
2024-05-07 2,784.63 2,803.19 2,783.91 2,803.19 112.0M
2024-05-03 2,764.79 2,766.92 2,735.27 2,735.27 60.8M
2024-05-02 2,732.62 2,749.96 2,732.62 2,739.31 70.8M
2024-05-01 2,747.63 2,767.05 2,740.94 2,746.89 83.8M
2024-04-30 2,747.63 2,767.05 2,740.94 2,746.89 83.8M
2024-04-29 2,738.92 2,744.71 2,725.40 2,742.08 82.2M
2024-04-26 2,711.94 2,726.41 2,703.17 2,718.70 82.9M
2024-04-25 2,703.57 2,713.12 2,683.53 2,683.53 72.6M
2024-04-24 2,723.40 2,743.02 2,723.07 2,738.33 88.4M
2024-04-23 2,693.22 2,702.20 2,679.43 2,680.13 95.6M
2024-04-22 2,677.39 2,690.95 2,664.11 2,688.52 110.6M
2024-04-19 2,662.81 2,674.42 2,612.84 2,653.04 119.6M
2024-04-18 2,668.50 2,713.23 2,663.46 2,703.22 118.6M
2024-04-17 2,701.37 2,707.31 2,657.87 2,657.87 75.9M
2024-04-16 2,724.55 2,728.53 2,679.81 2,690.16 97.0M
2024-04-15 2,743.99 2,757.23 2,720.70 2,753.50 86.1M
2024-04-12 2,797.88 2,799.14 2,761.69 2,767.25 88.0M
2024-04-11 2,747.64 2,807.96 2,745.02 2,795.47 107.4M
2024-04-09 2,828.47 2,832.59 2,790.71 2,792.24 73.1M
2024-04-08 2,810.94 2,822.16 2,803.50 2,811.87 73.9M
2024-04-05 2,803.49 2,822.78 2,793.23 2,803.20 72.3M
2024-04-04 2,825.18 2,840.06 2,818.52 2,835.35 89.9M
2024-04-03 2,816.84 2,821.13 2,788.76 2,788.76 110.2M
2024-04-02 2,826.70 2,849.34 2,820.61 2,842.39 109.1M
2024-04-01 2,856.60 2,861.73 2,827.82 2,827.94 73.1M
2024-03-29 2,836.66 2,840.37 2,817.63 2,833.21 82.2M
2024-03-28 2,828.73 2,835.22 2,816.36 2,822.88 96.3M
2024-03-27 2,820.60 2,841.64 2,820.60 2,830.89 111.4M
2024-03-26 2,829.47 2,862.22 2,825.48 2,836.00 101.5M
2024-03-25 2,829.04 2,840.83 2,799.72 2,807.31 78.5M
2024-03-22 2,825.30 2,839.77 2,807.78 2,821.22 99.2M
2024-03-21 2,801.18 2,830.48 2,792.86 2,829.22 120.5M
2024-03-20 2,734.64 2,751.06 2,726.85 2,749.44 118.0M
2024-03-19 2,720.28 2,720.28 2,692.84 2,706.15 102.5M
2024-03-18 2,734.56 2,741.40 2,716.11 2,738.42 83.6M
2024-03-15 2,762.22 2,766.05 2,725.17 2,725.17 156.9M
2024-03-14 2,759.24 2,782.63 2,756.82 2,782.63 204.6M
2024-03-13 2,755.58 2,764.40 2,740.19 2,753.76 95.0M
2024-03-12 2,730.40 2,746.87 2,716.28 2,740.13 89.6M
2024-03-11 2,723.69 2,736.51 2,716.18 2,717.79 90.5M
2024-03-08 2,735.93 2,750.96 2,730.14 2,742.95 84.0M
2024-03-07 2,710.37 2,717.80 2,688.76 2,705.03 79.7M
2024-03-06 2,697.35 2,706.38 2,684.76 2,698.38 88.1M
2024-03-05 2,724.01 2,747.70 2,709.46 2,709.46 97.0M
2024-03-04 2,720.49 2,743.89 2,716.59 2,737.63 118.5M
2024-02-29 2,693.00 2,700.13 2,676.56 2,694.48 128.4M
2024-02-28 2,673.71 2,709.42 2,668.47 2,704.07 88.8M
2024-02-27 2,698.29 2,698.29 2,665.52 2,671.21 92.3M
2024-02-26 2,700.27 2,703.13 2,671.03 2,691.48 98.2M
2024-02-23 2,728.55 2,746.62 2,711.35 2,714.46 93.0M
2024-02-22 2,714.43 2,715.04 2,692.67 2,706.33 83.7M
2024-02-21 2,700.77 2,713.47 2,682.48 2,692.79 76.4M
2024-02-20 2,721.17 2,723.22 2,685.84 2,700.59 83.1M
2024-02-19 2,698.14 2,735.89 2,698.14 2,732.33 96.2M
2024-02-16 2,681.34 2,691.34 2,665.08 2,691.34 78.8M
2024-02-15 2,692.75 2,693.36 2,658.07 2,658.07 87.0M
2024-02-14 2,659.04 2,675.77 2,651.58 2,668.19 74.9M
2024-02-13 2,698.66 2,714.59 2,694.72 2,704.21 105.2M
2024-02-08 2,670.41 2,682.06 2,661.20 2,671.29 104.0M
2024-02-07 2,642.34 2,680.37 2,636.49 2,660.47 100.9M
2024-02-06 2,630.23 2,646.97 2,610.57 2,627.37 87.6M
2024-02-05 2,666.45 2,666.45 2,606.24 2,637.62 125.2M
2024-02-02 2,606.12 2,671.51 2,605.28 2,671.45 137.4M
2024-02-01 2,534.01 2,583.67 2,534.01 2,583.67 132.6M
2024-01-31 2,529.90 2,542.70 2,528.36 2,536.71 88.7M
2024-01-30 2,572.88 2,577.30 2,542.17 2,544.81 74.6M
2024-01-29 2,532.37 2,568.63 2,525.29 2,548.81 78.7M
2024-01-26 2,502.88 2,546.69 2,499.46 2,521.10 62.2M
2024-01-25 2,513.37 2,519.67 2,498.57 2,516.56 74.9M
2024-01-24 2,521.74 2,521.74 2,496.59 2,514.47 66.0M
2024-01-23 2,524.90 2,526.04 2,504.95 2,526.04 67.1M
2024-01-22 2,532.20 2,534.44 2,507.42 2,507.42 66.5M
2024-01-19 2,501.17 2,512.64 2,492.73 2,511.15 78.9M
2024-01-18 2,464.69 2,478.99 2,451.78 2,466.91 71.4M
2024-01-17 2,530.91 2,533.97 2,458.87 2,459.24 90.9M
2024-01-16 2,548.38 2,555.89 2,522.26 2,525.39 74.3M
2024-01-15 2,553.94 2,568.58 2,547.33 2,559.60 62.4M
2024-01-12 2,564.00 2,572.55 2,543.85 2,551.56 61.8M
2024-01-11 2,566.64 2,587.60 2,563.42 2,568.14 136.6M
2024-01-10 2,597.26 2,602.94 2,566.06 2,569.12 68.0M
2024-01-09 2,641.31 2,642.35 2,588.99 2,594.56 73.3M
2024-01-08 2,627.00 2,636.43 2,605.95 2,607.17 56.9M
2024-01-05 2,627.69 2,632.24 2,613.46 2,620.05 57.6M
2024-01-04 2,634.00 2,646.56 2,619.07 2,626.54 71.7M
2024-01-03 2,693.54 2,693.59 2,650.12 2,650.12 83.5M
2024-01-02 2,689.25 2,730.07 2,686.01 2,723.58 78.7M