KOSPI 200

KS200
🏛️ south-korea →
475.22
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
2025-09-26 475.84 476.38 464.83 468.03 110.1M
2025-09-25 477.72 481.74 477.17 480.63 105.9M
2025-09-24 482.10 483.61 475.65 480.39 100.9M
2025-09-23 482.08 482.92 478.51 481.54 106.1M
2025-09-22 476.34 480.38 475.97 478.29 103.2M
2025-09-19 475.59 477.13 471.85 473.44 135.3M
2025-09-18 470.02 475.34 468.51 475.34 112.1M
2025-09-17 469.81 469.94 465.48 466.99 102.0M
2025-09-16 466.88 473.35 466.30 472.85 138.9M
2025-09-15 465.30 467.44 462.34 464.65 120.6M
2025-09-12 459.26 462.76 457.54 462.74 126.6M
2025-09-11 453.39 454.78 449.42 454.00 135.3M
2025-09-10 443.28 450.76 442.95 450.05 114.2M
2025-09-09 436.17 441.28 435.02 441.28 93.4M
2025-09-08 433.95 435.14 432.87 434.85 69.7M
2025-09-05 433.78 434.55 431.78 432.86 96.6M
2025-09-04 430.42 433.03 430.10 432.32 79.6M
2025-09-03 428.83 430.56 427.37 430.37 83.4M
2025-09-02 424.98 428.65 424.78 428.15 77.0M
2025-09-01 426.31 428.31 422.19 423.33 74.1M
2025-08-29 433.69 434.36 429.95 430.12 83.0M
2025-08-28 428.34 434.21 426.75 431.81 89.9M
2025-08-27 429.86 430.44 427.07 430.31 92.8M
2025-08-26 432.13 432.18 428.74 429.41 143.6M
2025-08-25 431.84 433.89 429.90 433.89 87.4M
2025-08-22 428.00 430.31 426.94 428.50 96.3M
2025-08-21 425.12 428.31 424.15 424.41 134.5M
2025-08-20 422.21 424.14 416.91 423.66 143.9M
2025-08-19 430.28 430.60 424.77 426.18 107.4M
2025-08-18 433.01 433.23 429.17 429.19 111.5M
2025-08-14 436.93 438.66 434.52 436.57 136.0M
2025-08-13 436.93 437.21 432.24 436.92 131.3M
2025-08-12 434.11 438.99 431.54 431.63 106.2M
2025-08-11 434.93 435.21 432.13 433.29 108.5M
2025-08-08 434.44 436.04 431.62 433.47 114.7M
2025-08-07 433.40 435.35 430.86 435.35 116.3M
2025-08-06 428.90 431.11 427.89 430.68 115.5M
2025-08-05 430.62 433.68 428.03 431.25 116.6M
2025-08-04 420.23 426.37 418.85 424.79 110.0M
2025-08-01 432.75 432.81 420.42 420.72 150.5M
2025-07-31 442.53 444.33 436.16 438.60 173.1M
2025-07-30 436.40 442.14 436.02 439.81 145.5M
2025-07-29 430.77 436.17 427.23 435.84 145.3M
2025-07-28 435.04 435.07 428.16 433.37 161.9M
2025-07-25 429.49 432.20 429.34 430.78 118.1M
2025-07-24 433.62 437.02 429.06 430.03 141.6M
2025-07-23 430.72 432.16 424.17 430.04 133.0M
2025-07-22 434.41 436.06 426.15 428.05 124.1M
2025-07-21 431.60 434.97 431.26 434.56 125.9M
2025-07-18 432.83 433.76 428.53 431.10 127.9M
2025-07-17 432.72 432.87 425.99 431.64 160.8M
2025-07-16 433.77 434.08 429.64 431.16 125.1M
2025-07-15 431.04 434.90 429.54 434.78 137.6M
2025-07-14 428.21 432.52 427.28 432.49 128.6M
2025-07-11 429.03 433.96 427.08 428.07 148.0M
2025-07-10 423.43 428.42 421.88 428.42 158.4M
2025-07-09 421.74 423.01 419.33 422.02 152.1M
2025-07-08 414.79 421.47 413.97 421.22 154.5M
2025-07-07 410.69 414.53 408.89 413.02 114.6M
2025-07-04 422.24 422.56 412.30 412.74 159.9M
2025-07-03 418.31 420.94 416.12 420.94 165.6M
2025-07-02 415.40 416.57 408.59 414.43 157.0M
2025-07-01 417.11 423.07 416.21 416.26 169.4M
2025-06-30 415.28 416.98 413.17 414.60 141.1M
2025-06-27 415.36 417.82 410.56 412.72 145.8M
2025-06-26 419.73 420.60 409.86 415.66 197.1M
2025-06-25 421.65 422.01 415.64 419.51 227.2M
2025-06-24 411.42 418.14 411.23 417.76 236.4M
2025-06-23 400.85 405.25 397.91 404.32 211.7M
2025-06-20 400.69 405.37 399.00 405.32 215.5M
2025-06-19 401.62 402.54 396.33 399.29 155.4M
2025-06-18 392.64 399.94 392.64 398.86 154.5M
2025-06-17 395.82 402.33 392.45 395.18 219.2M
2025-06-16 388.70 394.40 386.16 394.16 165.0M
2025-06-13 392.55 392.88 385.05 387.30 203.9M
2025-06-12 390.11 393.02 389.46 390.62 219.8M
2025-06-11 387.12 390.02 386.14 389.79 168.0M
2025-06-10 385.40 386.81 381.71 384.79 211.0M
2025-06-09 381.25 385.03 380.93 382.99 188.4M
2025-06-05 372.72 379.60 372.35 376.54 174.2M
2025-06-04 365.51 369.95 364.86 369.90 169.8M
2025-06-02 358.76 362.96 357.68 359.69 112.8M
2025-05-30 361.91 362.84 358.81 359.62 204.2M
2025-05-29 359.51 363.29 358.61 363.08 153.2M
2025-05-28 353.06 359.46 352.26 356.36 161.2M
2025-05-27 349.95 351.84 349.37 351.28 126.6M
2025-05-26 346.07 352.11 345.53 352.11 117.1M
2025-05-23 346.43 346.87 344.81 345.28 108.3M
2025-05-22 347.66 348.02 343.93 344.80 108.1M
2025-05-21 349.15 351.03 348.66 349.38 100.0M
2025-05-20 349.43 350.04 346.39 347.02 101.5M
2025-05-19 348.38 348.86 345.08 346.57 93.5M
2025-05-16 350.56 351.23 349.34 350.45 105.6M
2025-05-15 350.89 352.60 348.63 349.16 93.8M
2025-05-14 350.06 353.00 349.25 351.79 118.5M
2025-05-13 346.52 349.18 346.22 347.17 114.5M
2025-05-12 343.93 347.08 343.08 347.08 117.1M
2025-05-09 342.77 343.14 340.62 341.49 88.7M
2025-05-08 342.44 343.55 341.43 341.47 124.2M
2025-05-07 341.28 342.37 339.24 341.31 117.4M
2025-05-02 338.67 339.88 336.14 338.79 101.9M
2025-04-30 338.62 340.17 336.71 338.74 111.2M
2025-04-29 337.48 340.57 336.43 339.06 118.0M
2025-04-28 337.25 338.32 336.07 337.08 115.7M
2025-04-25 336.85 338.07 335.47 336.87 127.8M
2025-04-24 333.87 334.74 331.54 333.72 90.9M
2025-04-23 333.51 334.20 331.72 333.94 87.7M
2025-04-22 328.14 330.10 327.38 328.61 73.9M
2025-04-21 328.76 330.88 327.80 329.31 66.1M
2025-04-18 326.42 328.89 325.81 328.35 72.5M
2025-04-17 324.08 326.82 323.28 326.30 78.8M
2025-04-16 326.99 327.50 322.81 323.53 79.5M
2025-04-15 326.62 329.09 326.40 328.14 73.7M
2025-04-14 325.52 327.25 324.58 325.33 77.7M
2025-04-11 318.72 322.68 317.73 322.32 98.5M
2025-04-10 318.62 325.08 318.13 325.08 135.6M
2025-04-09 309.23 310.90 303.41 304.53 116.8M
2025-04-08 317.07 317.43 309.25 310.03 116.0M
2025-04-07 313.52 315.30 309.40 309.60 140.8M
2025-04-04 327.37 335.11 324.84 328.67 133.8M
2025-04-03 326.22 332.96 326.22 332.92 105.1M
2025-04-02 338.76 339.71 335.43 336.26 92.5M
2025-04-01 336.72 339.68 334.35 338.22 91.6M
2025-03-31 336.95 337.16 332.22 332.40 108.9M
2025-03-28 347.55 347.77 341.76 342.96 83.7M
2025-03-27 351.40 353.55 349.63 350.26 91.6M
2025-03-26 352.78 355.56 351.64 355.00 88.2M
2025-03-25 356.13 356.48 350.69 351.09 101.8M
2025-03-24 353.72 355.94 352.70 353.24 76.9M
2025-03-21 353.58 355.39 351.73 355.18 190.6M
2025-03-20 353.71 354.70 351.14 353.50 159.0M
2025-03-19 347.90 352.84 347.85 350.85 160.9M
2025-03-18 350.81 352.35 346.96 347.84 179.4M
2025-03-17 343.99 348.26 343.99 348.19 172.2M
2025-03-14 340.23 342.12 339.90 340.80 134.3M
2025-03-13 344.28 344.98 339.23 341.42 192.1M
2025-03-12 337.02 341.53 335.64 340.89 206.8M
2025-03-11 331.64 336.40 330.22 334.96 172.6M
2025-03-10 337.12 340.26 336.54 338.79 139.5M
2025-03-07 336.91 340.07 335.39 338.42 182.0M
2025-03-06 339.16 341.09 338.07 340.31 171.1M
2025-03-05 336.89 338.77 334.25 337.08 200.0M
2025-03-04 332.58 336.57 331.67 334.02 187.0M
2025-02-28 341.16 341.57 334.06 334.27 248.8M
2025-02-27 348.52 348.91 344.95 346.45 159.5M
2025-02-26 347.44 350.51 346.25 349.31 194.2M
2025-02-25 345.83 349.23 345.58 347.54 188.7M
2025-02-24 348.98 349.90 347.41 349.90 197.1M
2025-02-21 352.17 352.23 349.55 351.92 175.2M
2025-02-20 353.35 354.30 350.78 352.15 218.1M
2025-02-19 349.03 355.86 349.03 354.53 254.9M
2025-02-18 345.67 348.28 344.51 347.84 180.4M
2025-02-17 343.29 345.56 342.75 345.11 157.3M
2025-02-14 341.88 344.14 341.29 342.76 237.0M
2025-02-13 338.53 341.09 337.93 341.06 263.6M
2025-02-12 335.79 337.65 334.49 337.23 206.2M
2025-02-11 335.94 338.11 334.82 336.67 142.3M
2025-02-10 332.06 335.34 330.65 334.50 146.8M
2025-02-07 335.92 336.36 333.41 333.89 148.4M
2025-02-06 334.31 336.53 332.98 336.53 168.9M
2025-02-05 332.05 333.66 330.96 332.47 127.5M
2025-02-04 328.58 332.75 327.27 328.72 151.3M
2025-02-03 326.44 326.80 322.31 324.55 159.3M
2025-01-31 336.45 337.15 330.20 333.36 175.5M
2025-01-24 336.17 338.18 335.18 336.74 118.3M
2025-01-23 337.56 337.81 334.50 334.50 127.0M
2025-01-22 336.95 339.51 335.19 338.76 164.4M
2025-01-21 336.12 338.70 333.02 334.44 125.0M
2025-01-20 336.31 336.79 333.42 333.94 111.7M
2025-01-17 334.71 336.14 333.29 335.09 133.7M
2025-01-16 335.70 336.72 334.64 335.73 136.0M
2025-01-15 332.83 335.11 330.28 330.97 155.7M
2025-01-14 331.46 332.12 328.85 330.74 115.7M
2025-01-13 333.10 334.10 329.53 330.31 116.8M
2025-01-10 336.60 337.61 333.39 334.55 139.7M
2025-01-09 336.11 338.12 334.77 335.40 145.2M
2025-01-08 328.98 336.02 328.98 334.95 139.8M
2025-01-07 335.46 336.60 330.89 330.89 133.1M
2025-01-06 325.82 331.61 324.89 331.52 102.0M
2025-01-03 318.26 326.06 318.04 324.00 110.7M
2025-01-02 317.68 319.01 315.82 317.77 91.3M