KOSPI 50

KS50
🏛️ south-korea →
3,284.60
Last Update: 2025-09-30
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 2,007.14 2,015.03 1,983.70 1,983.70 44.1M
2022-12-28 2,040.17 2,040.17 2,017.95 2,021.15 60.0M
2022-12-27 2,073.36 2,081.36 2,065.13 2,074.06 48.1M
2022-12-26 2,058.21 2,067.69 2,051.47 2,062.42 29.7M
2022-12-23 2,067.71 2,075.28 2,056.88 2,061.11 36.7M
2022-12-22 2,080.03 2,099.00 2,073.35 2,099.00 165.5M
2022-12-21 2,090.95 2,090.98 2,068.49 2,070.13 31.9M
2022-12-20 2,090.08 2,095.28 2,071.61 2,079.42 32.5M
2022-12-19 2,095.74 2,107.14 2,088.20 2,099.16 32.5M
2022-12-16 2,074.18 2,104.10 2,072.89 2,104.10 49.9M
2022-12-15 2,127.66 2,134.37 2,104.33 2,104.33 39.8M
2022-12-14 2,129.46 2,148.93 2,128.08 2,147.09 37.3M
2022-12-13 2,134.60 2,138.19 2,114.43 2,121.18 41.4M
2022-12-12 2,119.78 2,132.86 2,117.22 2,124.20 33.9M
2022-12-09 2,124.90 2,141.57 2,118.72 2,137.42 52.3M
2022-12-08 2,117.14 2,119.53 2,100.12 2,114.35 54.4M
2022-12-07 2,121.24 2,127.75 2,112.90 2,113.56 42.0M
2022-12-06 2,131.71 2,148.38 2,126.70 2,129.15 42.9M
2022-12-05 2,171.52 2,177.01 2,148.12 2,153.97 53.3M
2022-12-02 2,203.27 2,203.27 2,163.91 2,163.91 48.0M
2022-12-01 2,239.69 2,239.69 2,209.87 2,212.66 56.5M
2022-11-30 2,157.14 2,206.80 2,156.33 2,206.80 74.0M
2022-11-29 2,139.59 2,165.86 2,134.77 2,165.21 30.9M
2022-11-28 2,153.27 2,153.95 2,134.80 2,142.76 35.0M
2022-11-25 2,176.31 2,184.39 2,166.47 2,168.34 30.5M
2022-11-24 2,170.81 2,178.02 2,163.01 2,177.65 32.7M
2022-11-23 2,160.23 2,163.52 2,142.97 2,151.72 38.3M
2022-11-22 2,149.20 2,164.16 2,137.88 2,139.24 37.4M
2022-11-21 2,180.72 2,183.03 2,151.18 2,163.21 37.1M
2022-11-18 2,184.83 2,206.15 2,177.35 2,180.43 45.0M
2022-11-17 2,197.08 2,199.94 2,177.79 2,177.79 44.5M
2022-11-16 2,223.44 2,223.44 2,188.39 2,214.50 54.7M
2022-11-15 2,225.17 2,226.49 2,202.15 2,218.94 49.4M
2022-11-14 2,232.13 2,242.05 2,212.43 2,216.35 84.6M
2022-11-11 2,209.37 2,234.04 2,208.60 2,230.61 118.8M
2022-11-10 2,154.09 2,168.69 2,143.32 2,143.32 62.2M
2022-11-09 2,158.22 2,178.63 2,152.04 2,173.18 64.1M
2022-11-08 2,135.89 2,153.15 2,129.38 2,149.42 63.3M
2022-11-07 2,107.36 2,122.08 2,101.49 2,120.05 47.9M
2022-11-04 2,073.14 2,093.51 2,061.91 2,093.51 57.9M
2022-11-03 2,055.28 2,092.57 2,047.56 2,077.39 60.9M
2022-11-02 2,082.17 2,102.67 2,079.63 2,093.85 76.7M
2022-11-01 2,069.56 2,092.26 2,064.71 2,091.25 48.7M
2022-10-31 2,052.91 2,067.79 2,040.94 2,064.24 56.8M
2022-10-28 2,040.55 2,052.62 2,024.86 2,027.32 59.8M
2022-10-27 2,039.08 2,061.03 2,033.00 2,056.77 59.8M
2022-10-26 2,012.88 2,035.43 2,007.46 2,025.45 56.0M
2022-10-25 1,999.54 2,022.47 1,994.90 2,008.34 49.0M
2022-10-24 2,017.81 2,018.91 1,995.98 2,002.07 50.3M
2022-10-21 1,971.19 1,994.98 1,971.19 1,983.78 40.4M
2022-10-20 1,984.25 1,986.77 1,960.43 1,977.25 58.6M
2022-10-19 2,012.67 2,026.94 1,997.98 1,999.87 51.5M
2022-10-18 2,015.04 2,017.49 1,989.69 2,015.12 53.4M
2022-10-17 1,964.94 1,994.12 1,959.77 1,989.84 55.4M
2022-10-14 1,980.60 1,996.78 1,971.98 1,989.43 50.8M
2022-10-13 1,966.15 1,968.63 1,946.05 1,946.05 52.6M
2022-10-12 1,961.11 1,974.24 1,952.43 1,971.62 55.0M
2022-10-11 1,944.83 1,957.70 1,932.21 1,957.70 60.5M
2022-10-07 1,974.43 2,000.52 1,971.23 1,988.37 61.8M
2022-10-06 1,996.11 2,010.22 1,987.92 1,994.52 43.7M
2022-10-05 2,011.26 2,015.32 1,969.36 1,980.83 70.5M
2022-10-04 1,960.37 1,977.33 1,955.44 1,971.54 55.3M
2022-09-30 1,928.74 1,947.05 1,905.81 1,926.97 63.8M
2022-09-29 1,961.20 1,968.15 1,934.40 1,934.65 47.8M
2022-09-28 1,966.46 1,978.73 1,922.66 1,937.74 60.4M
2022-09-27 1,987.71 1,991.33 1,961.56 1,983.55 53.2M
2022-09-26 2,004.42 2,005.91 1,980.74 1,985.16 56.9M
2022-09-23 2,054.74 2,059.03 2,026.69 2,033.17 40.5M
2022-09-22 2,051.07 2,059.46 2,041.96 2,055.56 40.0M
2022-09-21 2,085.71 2,089.60 2,074.00 2,080.38 35.7M
2022-09-20 2,114.27 2,121.86 2,097.90 2,102.53 39.8M
2022-09-19 2,118.30 2,119.93 2,093.78 2,100.53 33.8M
2022-09-16 2,109.26 2,116.46 2,100.86 2,112.14 48.5M
2022-09-15 2,144.55 2,149.22 2,123.79 2,123.79 35.2M
2022-09-14 2,121.44 2,151.35 2,116.19 2,142.74 40.0M
2022-09-13 2,142.90 2,187.27 2,142.90 2,181.82 52.3M
2022-09-08 2,117.40 2,120.03 2,105.10 2,111.37 49.1M
2022-09-07 2,117.16 2,119.40 2,092.66 2,103.88 44.4M
2022-09-06 2,136.83 2,146.71 2,123.74 2,133.13 25.0M
2022-09-05 2,135.17 2,149.84 2,121.02 2,131.43 32.8M
2022-09-02 2,159.64 2,161.74 2,128.81 2,133.90 43.8M
2022-09-01 2,171.39 2,171.39 2,148.91 2,149.68 48.5M
2022-08-31 2,157.30 2,204.75 2,153.45 2,202.27 53.0M
2022-08-30 2,161.20 2,178.95 2,155.86 2,174.56 29.8M
2022-08-29 2,159.91 2,159.91 2,142.30 2,149.55 36.0M
2022-08-26 2,215.36 2,223.84 2,199.03 2,202.72 31.0M
2022-08-25 2,189.47 2,203.38 2,182.04 2,203.38 28.2M
2022-08-24 2,183.89 2,189.39 2,168.60 2,177.95 35.6M
2022-08-23 2,191.51 2,196.18 2,170.34 2,173.68 35.7M
2022-08-22 2,208.10 2,216.30 2,198.61 2,205.22 35.6M
2022-08-19 2,248.84 2,249.54 2,227.45 2,232.88 62.4M
2022-08-18 2,240.48 2,255.58 2,229.77 2,247.25 43.1M
2022-08-17 2,274.05 2,280.70 2,254.41 2,259.30 35.5M
2022-08-16 2,278.88 2,285.69 2,266.34 2,272.91 43.5M
2022-08-12 2,254.46 2,267.42 2,252.72 2,263.89 39.6M
2022-08-11 2,248.74 2,261.46 2,245.49 2,261.46 56.1M
2022-08-10 2,237.76 2,237.76 2,217.05 2,220.74 46.0M
2022-08-09 2,245.22 2,256.88 2,232.31 2,253.34 47.4M
2022-08-08 2,237.56 2,246.02 2,232.02 2,244.20 41.1M
2022-08-05 2,245.48 2,255.85 2,240.73 2,248.92 39.5M
2022-08-04 2,236.50 2,242.73 2,226.98 2,236.05 44.0M
2022-08-03 2,201.42 2,219.82 2,193.80 2,219.82 34.7M
2022-08-02 2,209.89 2,211.22 2,192.80 2,201.92 35.5M
2022-08-01 2,207.12 2,220.07 2,197.13 2,211.67 35.9M
2022-07-29 2,227.87 2,238.14 2,206.48 2,215.37 49.1M
2022-07-28 2,218.51 2,222.59 2,203.99 2,209.51 44.5M
2022-07-27 2,198.98 2,199.45 2,179.46 2,196.25 34.8M
2022-07-26 2,181.51 2,199.08 2,178.27 2,196.94 26.3M
2022-07-25 2,176.61 2,202.30 2,176.61 2,189.42 33.4M
2022-07-22 2,198.99 2,210.07 2,181.02 2,183.42 37.9M
2022-07-21 2,176.91 2,206.49 2,176.91 2,203.14 40.9M
2022-07-20 2,198.39 2,201.90 2,171.95 2,175.06 49.7M
2022-07-19 2,156.68 2,160.93 2,145.15 2,159.62 37.2M
2022-07-18 2,144.24 2,169.42 2,140.18 2,167.71 52.0M
2022-07-15 2,113.64 2,121.42 2,080.65 2,120.66 52.4M
2022-07-14 2,093.32 2,117.06 2,088.72 2,098.59 45.1M
2022-07-13 2,103.60 2,120.49 2,098.33 2,106.48 39.9M
2022-07-12 2,103.43 2,107.60 2,083.72 2,094.77 36.0M
2022-07-11 2,128.42 2,136.53 2,110.50 2,112.68 37.6M
2022-07-08 2,126.46 2,140.01 2,118.65 2,122.77 47.1M
2022-07-07 2,079.01 2,121.00 2,079.01 2,108.71 59.2M
2022-07-06 2,093.31 2,101.76 2,065.35 2,067.37 65.9M
2022-07-05 2,090.72 2,113.17 2,080.97 2,105.59 48.2M
2022-07-04 2,064.15 2,076.57 2,045.21 2,068.56 48.0M
2022-07-01 2,096.77 2,109.71 2,049.12 2,061.85 60.4M
2022-06-30 2,117.52 2,118.48 2,088.88 2,088.88 56.6M
2022-06-29 2,146.29 2,151.16 2,128.87 2,130.34 55.0M
2022-06-28 2,166.68 2,181.09 2,153.70 2,181.09 45.4M
2022-06-27 2,153.45 2,184.91 2,136.36 2,163.14 54.1M
2022-06-24 2,107.31 2,146.36 2,100.77 2,137.36 57.2M
2022-06-23 2,108.22 2,126.31 2,084.88 2,093.02 70.9M
2022-06-22 2,166.45 2,166.46 2,105.28 2,105.28 59.6M
2022-06-21 2,158.02 2,176.07 2,144.21 2,159.27 50.8M
2022-06-20 2,191.50 2,191.50 2,129.84 2,148.46 64.9M
2022-06-17 2,156.64 2,186.55 2,147.24 2,182.97 97.9M
2022-06-16 2,229.74 2,244.95 2,192.65 2,197.71 59.1M
2022-06-15 2,231.88 2,235.63 2,184.20 2,197.37 64.0M
2022-06-14 2,219.12 2,243.27 2,203.75 2,235.81 63.7M
2022-06-13 2,285.21 2,285.69 2,246.95 2,246.95 63.3M
2022-06-10 2,333.41 2,338.47 2,320.21 2,328.45 52.6M
2022-06-09 2,356.58 2,366.76 2,345.12 2,364.48 70.4M
2022-06-08 2,361.86 2,374.79 2,355.30 2,361.19 45.7M
2022-06-07 2,386.79 2,390.36 2,351.31 2,355.17 49.4M
2022-06-03 2,415.25 2,418.84 2,399.18 2,402.73 30.0M
2022-06-02 2,407.69 2,412.01 2,387.12 2,394.46 46.3M
2022-05-31 2,403.00 2,424.85 2,388.83 2,422.86 93.7M
2022-05-30 2,400.63 2,411.70 2,388.90 2,409.34 38.3M
2022-05-27 2,379.41 2,384.50 2,369.99 2,375.91 38.0M
2022-05-26 2,363.86 2,386.73 2,339.57 2,350.26 47.3M
2022-05-25 2,370.85 2,377.79 2,352.52 2,364.03 43.8M
2022-05-24 2,391.57 2,395.39 2,354.82 2,354.82 47.5M
2022-05-23 2,408.20 2,409.91 2,388.81 2,401.46 37.2M
2022-05-20 2,363.65 2,398.85 2,362.47 2,395.87 44.3M
2022-05-19 2,335.16 2,358.83 2,334.22 2,352.12 57.3M
2022-05-18 2,394.53 2,406.33 2,378.22 2,387.05 67.4M
2022-05-17 2,361.78 2,381.48 2,360.40 2,378.38 40.8M
2022-05-16 2,383.72 2,389.23 2,350.26 2,351.99 38.4M
2022-05-13 2,329.32 2,368.18 2,324.11 2,365.42 53.0M
2022-05-12 2,329.16 2,346.95 2,311.40 2,312.77 58.7M
2022-05-11 2,342.05 2,360.06 2,334.72 2,352.80 42.7M
2022-05-10 2,349.58 2,358.77 2,318.77 2,351.66 52.7M
2022-05-09 2,374.84 2,388.82 2,359.48 2,362.61 37.3M
2022-05-06 2,395.42 2,395.42 2,377.40 2,383.38 43.9M
2022-05-04 2,428.86 2,438.00 2,408.89 2,420.83 36.9M
2022-05-03 2,423.17 2,439.22 2,415.08 2,417.73 39.6M
2022-05-02 2,404.94 2,425.28 2,403.14 2,421.39 38.0M
2022-04-29 2,395.78 2,433.61 2,392.34 2,431.60 66.4M
2022-04-28 2,384.67 2,394.02 2,366.01 2,394.02 61.4M
2022-04-27 2,369.87 2,370.34 2,352.71 2,366.59 56.7M
2022-04-26 2,403.09 2,411.12 2,397.87 2,399.45 48.1M
2022-04-25 2,400.72 2,407.53 2,385.16 2,385.59 46.3M
2022-04-22 2,429.24 2,432.58 2,417.22 2,428.47 42.1M
2022-04-21 2,450.71 2,467.56 2,450.71 2,454.75 40.6M
2022-04-20 2,443.16 2,451.65 2,428.11 2,446.77 47.5M
2022-04-19 2,433.71 2,454.34 2,431.00 2,444.02 37.4M
2022-04-18 2,405.80 2,424.79 2,401.49 2,417.10 29.9M
2022-04-15 2,424.01 2,428.66 2,412.56 2,417.95 38.0M
2022-04-14 2,462.05 2,462.49 2,438.70 2,446.06 48.7M
2022-04-13 2,424.67 2,465.53 2,421.61 2,462.12 42.9M
2022-04-12 2,422.73 2,433.86 2,408.95 2,414.94 43.4M
2022-04-11 2,431.03 2,453.24 2,426.28 2,439.79 43.2M
2022-04-08 2,451.21 2,457.22 2,430.63 2,442.64 48.0M
2022-04-07 2,460.39 2,464.94 2,440.04 2,443.47 58.8M
2022-04-06 2,486.41 2,492.48 2,476.18 2,478.80 49.3M
2022-04-05 2,516.16 2,521.10 2,500.33 2,507.56 34.7M
2022-04-04 2,485.82 2,509.24 2,476.67 2,508.09 33.1M
2022-04-01 2,503.29 2,503.29 2,485.98 2,496.53 45.5M
2022-03-31 2,507.10 2,527.44 2,505.55 2,515.99 42.7M
2022-03-30 2,521.78 2,525.31 2,505.05 2,510.97 0.0M
2022-03-29 2,500.99 2,513.08 2,491.89 2,503.43 42.9M
2022-03-28 2,476.19 2,493.70 2,461.41 2,485.64 39.4M
2022-03-25 2,506.13 2,506.13 2,481.31 2,486.81 46.6M
2022-03-24 2,486.63 2,495.99 2,475.67 2,495.05 68.5M
2022-03-23 2,502.78 2,520.58 2,495.31 2,509.38 47.4M
2022-03-22 2,462.74 2,487.95 2,462.74 2,484.70 45.6M
2022-03-21 2,502.17 2,502.17 2,461.58 2,464.09 43.3M
2022-03-18 2,486.12 2,495.78 2,472.82 2,491.68 60.2M
2022-03-17 2,491.81 2,506.72 2,488.25 2,488.46 64.7M
2022-03-16 2,437.05 2,446.06 2,415.69 2,444.13 40.6M
2022-03-15 2,415.29 2,428.19 2,405.95 2,409.75 47.9M
2022-03-14 2,428.97 2,441.00 2,418.23 2,430.60 48.2M
2022-03-11 2,445.55 2,449.82 2,418.99 2,433.07 51.8M
2022-03-10 2,433.87 2,464.44 2,433.87 2,461.74 74.2M
2022-03-08 2,385.30 2,422.04 2,378.82 2,399.46 53.3M
2022-03-07 2,444.40 2,444.40 2,412.86 2,421.65 57.9M
2022-03-04 2,518.88 2,519.19 2,477.50 2,483.92 44.2M
2022-03-03 2,513.77 2,535.49 2,512.97 2,532.88 48.7M
2022-03-02 2,496.60 2,501.06 2,479.90 2,485.91 51.3M
2022-02-28 2,462.62 2,496.85 2,454.69 2,496.85 61.9M
2022-02-25 2,482.59 2,494.31 2,467.67 2,477.26 50.7M
2022-02-24 2,493.69 2,496.60 2,449.67 2,457.31 61.6M
2022-02-23 2,544.91 2,546.49 2,513.76 2,525.77 36.9M
2022-02-22 2,523.41 2,532.50 2,505.74 2,526.67 44.3M
2022-02-21 2,525.43 2,564.70 2,509.92 2,560.72 37.8M
2022-02-18 2,550.68 2,570.91 2,541.55 2,565.09 40.2M
2022-02-17 2,568.58 2,601.42 2,552.94 2,579.34 60.3M
2022-02-16 2,556.43 2,564.89 2,545.39 2,563.51 44.7M
2022-02-15 2,542.13 2,544.33 2,506.02 2,517.64 44.6M
2022-02-14 2,538.10 2,550.29 2,513.71 2,532.30 56.0M
2022-02-11 2,558.37 2,586.19 2,553.33 2,569.14 81.3M
2022-02-10 2,585.64 2,592.94 2,567.00 2,586.36 67.9M
2022-02-09 2,551.64 2,559.56 2,543.39 2,559.56 52.9M
2022-02-08 2,543.77 2,552.07 2,509.46 2,526.32 52.6M
2022-02-07 2,545.73 2,545.73 2,500.19 2,524.14 57.5M
2022-02-04 2,534.25 2,559.53 2,525.28 2,552.35 48.4M
2022-02-03 2,545.24 2,558.34 2,521.99 2,521.99 63.4M
2022-01-28 2,446.99 2,507.81 2,430.34 2,501.10 70.3M
2022-01-27 2,521.85 2,536.68 2,436.15 2,436.98 83.8M
2022-01-26 2,545.43 2,554.01 2,518.50 2,521.85 50.4M
2022-01-25 2,586.38 2,589.68 2,516.31 2,535.85 64.4M
2022-01-24 2,612.64 2,618.53 2,581.33 2,594.56 49.9M
2022-01-21 2,626.87 2,634.12 2,604.60 2,624.00 59.0M
2022-01-20 2,633.88 2,654.04 2,624.98 2,653.36 50.8M
2022-01-19 2,636.55 2,663.20 2,627.54 2,638.64 56.9M
2022-01-18 2,685.59 2,691.27 2,652.66 2,660.86 45.8M
2022-01-17 2,695.68 2,698.07 2,659.47 2,676.42 60.2M
2022-01-14 2,715.40 2,724.99 2,690.65 2,699.85 55.0M
2022-01-13 2,763.03 2,763.03 2,737.36 2,740.95 58.9M
2022-01-12 2,740.17 2,756.74 2,737.14 2,755.19 57.4M
2022-01-11 2,705.38 2,719.41 2,694.19 2,715.25 64.9M
2022-01-10 2,714.33 2,715.44 2,676.87 2,697.05 63.4M
2022-01-07 2,710.20 2,732.52 2,709.08 2,723.69 52.8M
2022-01-06 2,693.71 2,721.18 2,687.15 2,693.30 63.1M
2022-01-05 2,756.54 2,759.25 2,699.70 2,720.83 86.7M
2022-01-04 2,768.24 2,773.63 2,749.82 2,759.84 52.3M
2022-01-03 2,777.21 2,795.08 2,756.32 2,764.07 41.1M