KOSPI 50

KS50
🏛️ south-korea →
3,295.95
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
2023-12-28 2,444.98 2,483.32 2,440.10 2,483.32 53.1M
2023-12-27 2,422.79 2,442.16 2,419.81 2,442.16 63.1M
2023-12-26 2,424.94 2,429.01 2,413.95 2,423.71 49.8M
2023-12-22 2,435.43 2,440.37 2,415.32 2,415.33 59.6M
2023-12-21 2,411.71 2,423.01 2,399.79 2,414.63 66.5M
2023-12-20 2,401.68 2,427.03 2,398.64 2,424.81 103.6M
2023-12-19 2,377.94 2,384.83 2,371.22 2,383.23 78.4M
2023-12-18 2,384.83 2,387.64 2,371.36 2,380.11 53.1M
2023-12-15 2,375.63 2,392.86 2,372.29 2,381.56 67.0M
2023-12-14 2,360.78 2,368.84 2,345.60 2,359.51 84.5M
2023-12-13 2,338.33 2,342.10 2,321.39 2,322.69 35.6M
2023-12-12 2,342.65 2,350.50 2,338.26 2,344.29 40.1M
2023-12-11 2,329.95 2,333.74 2,316.68 2,332.22 34.3M
2023-12-08 2,310.66 2,327.34 2,309.19 2,322.67 35.6M
2023-12-07 2,292.73 2,298.86 2,281.25 2,290.22 34.5M
2023-12-06 2,303.88 2,311.05 2,295.49 2,295.49 33.8M
2023-12-05 2,312.78 2,312.78 2,291.00 2,293.40 40.4M
2023-12-04 2,329.50 2,333.38 2,316.13 2,319.68 40.3M
2023-12-01 2,328.09 2,328.09 2,309.68 2,312.96 35.2M
2023-11-30 2,322.08 2,341.29 2,317.10 2,341.29 61.7M
2023-11-29 2,326.47 2,332.28 2,312.11 2,330.10 33.7M
2023-11-28 2,314.11 2,333.48 2,309.73 2,332.62 39.0M
2023-11-27 2,310.97 2,321.26 2,296.91 2,303.92 30.4M
2023-11-24 2,333.19 2,337.60 2,307.98 2,307.98 27.5M
2023-11-23 2,332.38 2,338.36 2,322.75 2,330.06 30.1M
2023-11-22 2,309.04 2,332.72 2,303.91 2,328.25 31.3M
2023-11-21 2,324.11 2,335.72 2,321.49 2,327.38 40.5M
2023-11-20 2,288.81 2,319.81 2,287.74 2,310.76 29.3M
2023-11-17 2,301.74 2,306.55 2,288.18 2,294.43 31.9M
2023-11-16 2,304.91 2,316.55 2,297.57 2,312.32 38.9M
2023-11-15 2,300.79 2,309.36 2,286.53 2,308.86 56.4M
2023-11-14 2,251.35 2,264.86 2,250.36 2,253.88 35.9M
2023-11-13 2,255.15 2,259.94 2,227.11 2,231.25 33.2M
2023-11-10 2,225.70 2,237.02 2,216.26 2,233.37 31.9M
2023-11-09 2,238.24 2,254.50 2,230.10 2,242.63 46.6M
2023-11-08 2,273.88 2,280.92 2,230.36 2,235.10 47.3M
2023-11-07 2,288.12 2,288.12 2,236.91 2,259.33 62.9M
2023-11-06 2,230.12 2,314.74 2,222.97 2,314.74 85.3M
2023-11-03 2,197.82 2,203.69 2,188.29 2,199.09 42.4M
2023-11-02 2,170.37 2,185.44 2,167.52 2,177.07 52.4M
2023-11-01 2,122.03 2,141.98 2,119.30 2,134.56 38.4M
2023-10-31 2,142.46 2,150.35 2,105.34 2,108.11 47.8M
2023-10-30 2,121.44 2,141.76 2,121.44 2,133.01 41.2M
2023-10-27 2,140.51 2,145.66 2,123.63 2,133.09 46.1M
2023-10-26 2,152.23 2,160.00 2,127.36 2,127.36 53.5M
2023-10-25 2,216.95 2,216.95 2,190.48 2,190.87 39.2M
2023-10-24 2,201.68 2,213.45 2,166.56 2,212.39 42.1M
2023-10-23 2,202.90 2,209.12 2,186.62 2,188.93 39.2M
2023-10-20 2,214.89 2,219.96 2,195.83 2,206.35 48.0M
2023-10-19 2,251.76 2,255.09 2,237.49 2,239.59 44.4M
2023-10-18 2,261.31 2,282.64 2,260.08 2,280.37 45.5M
2023-10-17 2,255.02 2,275.55 2,250.78 2,269.20 44.0M
2023-10-16 2,243.28 2,255.77 2,223.08 2,237.58 39.9M
2023-10-13 2,255.43 2,264.30 2,252.05 2,255.28 38.5M
2023-10-12 2,259.00 2,274.70 2,259.00 2,274.70 52.0M
2023-10-11 2,239.70 2,263.46 2,239.70 2,243.63 60.2M
2023-10-10 2,229.87 2,244.20 2,204.41 2,204.62 61.7M
2023-10-06 2,204.10 2,213.22 2,199.57 2,202.71 43.4M
2023-10-05 2,217.91 2,219.13 2,198.17 2,198.99 48.6M
2023-10-04 2,218.53 2,218.53 2,197.63 2,201.47 68.4M
2023-09-27 2,240.64 2,254.52 2,237.18 2,249.01 41.0M
2023-09-26 2,286.21 2,286.21 2,250.49 2,253.99 43.0M
2023-09-25 2,284.14 2,292.16 2,274.76 2,285.72 39.3M
2023-09-22 2,273.45 2,293.75 2,270.46 2,289.67 37.4M
2023-09-21 2,322.23 2,326.79 2,295.91 2,296.19 43.0M
2023-09-20 2,333.34 2,345.31 2,328.16 2,336.98 41.6M
2023-09-19 2,356.46 2,361.86 2,331.46 2,335.40 48.9M
2023-09-18 2,369.41 2,379.10 2,349.77 2,350.82 41.5M
2023-09-15 2,358.47 2,393.27 2,355.30 2,384.69 65.3M
2023-09-14 2,328.86 2,356.36 2,323.16 2,356.36 58.4M
2023-09-13 2,316.46 2,330.26 2,309.60 2,319.50 51.4M
2023-09-12 2,329.86 2,332.06 2,310.23 2,313.76 41.0M
2023-09-11 2,320.00 2,326.22 2,310.83 2,324.77 42.5M
2023-09-08 2,324.42 2,325.31 2,302.23 2,320.07 35.8M
2023-09-07 2,327.43 2,335.52 2,317.53 2,328.73 39.5M
2023-09-06 2,348.72 2,351.65 2,329.72 2,334.31 36.4M
2023-09-05 2,349.79 2,358.98 2,344.54 2,352.94 32.5M
2023-09-04 2,342.33 2,355.37 2,330.84 2,355.37 51.6M
2023-09-01 2,304.94 2,341.12 2,304.75 2,336.90 61.2M
2023-08-31 2,314.40 2,318.90 2,300.79 2,309.65 70.6M
2023-08-30 2,325.48 2,329.25 2,310.55 2,310.56 36.9M
2023-08-29 2,300.58 2,307.09 2,294.51 2,300.45 33.8M
2023-08-28 2,293.68 2,295.02 2,284.05 2,293.01 30.3M
2023-08-25 2,276.78 2,290.29 2,272.29 2,281.91 32.2M
2023-08-24 2,302.35 2,312.08 2,297.38 2,309.86 46.2M
2023-08-23 2,271.77 2,279.03 2,261.20 2,271.18 35.2M
2023-08-22 2,291.05 2,298.02 2,269.59 2,276.63 35.5M
2023-08-21 2,272.33 2,284.15 2,265.00 2,268.33 35.4M
2023-08-18 2,253.26 2,280.72 2,248.53 2,265.46 47.4M
2023-08-17 2,270.25 2,277.15 2,246.36 2,275.53 43.7M
2023-08-16 2,295.70 2,303.61 2,276.24 2,281.82 44.9M
2023-08-14 2,329.16 2,336.41 2,306.37 2,312.51 35.2M
2023-08-11 2,356.98 2,364.24 2,332.98 2,332.98 39.0M
2023-08-10 2,343.69 2,347.44 2,336.98 2,347.44 44.0M
2023-08-09 2,341.36 2,367.41 2,339.51 2,361.02 48.1M
2023-08-08 2,365.96 2,366.77 2,330.22 2,334.55 49.0M
2023-08-07 2,349.47 2,375.56 2,348.34 2,348.34 53.2M
2023-08-04 2,366.97 2,373.67 2,358.00 2,361.09 47.8M
2023-08-03 2,387.66 2,387.92 2,356.33 2,365.76 71.4M
2023-08-02 2,422.52 2,425.82 2,377.68 2,380.78 73.7M
2023-08-01 2,411.18 2,438.29 2,406.37 2,436.55 78.2M
2023-07-31 2,409.75 2,412.07 2,391.26 2,397.19 58.6M
2023-07-28 2,393.63 2,396.91 2,373.40 2,393.22 75.8M
2023-07-27 2,373.85 2,402.03 2,365.32 2,400.66 95.9M
2023-07-26 2,398.00 2,399.58 2,363.00 2,369.14 117.3M
2023-07-25 2,405.81 2,408.86 2,382.48 2,394.86 64.6M
2023-07-24 2,370.88 2,404.93 2,365.84 2,393.20 63.2M
2023-07-21 2,347.41 2,372.99 2,335.18 2,372.99 58.3M
2023-07-20 2,367.25 2,379.59 2,363.43 2,366.87 48.9M
2023-07-19 2,396.60 2,396.60 2,370.24 2,380.06 40.9M
2023-07-18 2,398.90 2,402.26 2,376.44 2,380.44 44.6M
2023-07-17 2,388.43 2,402.33 2,384.40 2,393.81 42.0M
2023-07-14 2,373.14 2,400.06 2,369.90 2,400.06 62.9M
2023-07-13 2,358.26 2,368.90 2,355.54 2,355.54 61.4M
2023-07-12 2,322.62 2,342.38 2,314.78 2,342.38 49.3M
2023-07-11 2,303.94 2,324.92 2,300.40 2,324.92 50.5M
2023-07-10 2,297.00 2,307.59 2,282.53 2,285.75 43.0M
2023-07-07 2,318.94 2,318.94 2,287.78 2,294.90 51.1M
2023-07-06 2,337.41 2,345.58 2,323.87 2,328.06 55.5M
2023-07-05 2,366.13 2,375.10 2,343.52 2,344.10 44.9M
2023-07-04 2,380.62 2,383.06 2,365.19 2,366.22 37.5M
2023-07-03 2,354.61 2,378.64 2,354.44 2,376.35 40.7M
2023-06-30 2,337.66 2,345.76 2,319.54 2,337.45 40.4M
2023-06-29 2,341.31 2,357.17 2,330.34 2,330.34 44.8M
2023-06-28 2,362.62 2,363.16 2,333.73 2,340.17 39.5M
2023-06-27 2,356.91 2,356.91 2,343.27 2,355.27 45.8M
2023-06-26 2,341.95 2,359.07 2,336.50 2,356.24 40.8M
2023-06-23 2,363.45 2,366.19 2,340.67 2,342.50 40.9M
2023-06-22 2,336.91 2,360.32 2,336.91 2,356.89 47.0M
2023-06-21 2,358.11 2,363.74 2,341.55 2,344.52 47.0M
2023-06-20 2,363.10 2,369.63 2,355.11 2,366.05 51.3M
2023-06-19 2,386.54 2,387.16 2,365.20 2,372.34 43.5M
2023-06-16 2,395.82 2,397.47 2,379.58 2,393.55 61.7M
2023-06-15 2,403.15 2,408.08 2,380.47 2,383.32 48.8M
2023-06-14 2,406.29 2,409.56 2,386.44 2,392.87 50.5M
2023-06-13 2,408.13 2,412.62 2,398.14 2,406.03 54.9M
2023-06-12 2,411.74 2,416.78 2,385.58 2,391.43 51.6M
2023-06-09 2,384.20 2,410.64 2,378.87 2,406.74 72.9M
2023-06-08 2,372.05 2,374.13 2,356.57 2,373.08 59.4M
2023-06-07 2,392.88 2,398.03 2,379.46 2,380.80 52.0M
2023-06-05 2,396.63 2,396.63 2,380.69 2,386.07 40.5M
2023-06-02 2,367.99 2,381.05 2,364.50 2,381.05 41.2M
2023-06-01 2,349.90 2,360.53 2,343.55 2,350.23 47.4M
2023-05-31 2,374.58 2,381.42 2,356.28 2,357.36 93.1M
2023-05-30 2,366.22 2,376.83 2,361.85 2,373.98 68.2M
2023-05-26 2,336.20 2,346.40 2,329.81 2,340.88 49.7M
2023-05-25 2,339.48 2,342.75 2,320.14 2,323.50 44.3M
2023-05-24 2,322.33 2,334.65 2,320.41 2,328.17 30.0M
2023-05-23 2,335.35 2,345.38 2,329.06 2,334.67 32.2M
2023-05-22 2,317.49 2,338.98 2,309.83 2,327.96 42.3M
2023-05-19 2,306.43 2,316.42 2,300.61 2,316.16 49.5M
2023-05-18 2,280.32 2,285.75 2,270.23 2,285.59 38.6M
2023-05-17 2,252.04 2,268.02 2,247.12 2,261.72 38.6M
2023-05-16 2,261.89 2,264.91 2,243.58 2,248.77 41.8M
2023-05-15 2,231.37 2,242.85 2,219.83 2,241.05 32.1M
2023-05-12 2,241.04 2,248.08 2,231.54 2,235.58 40.0M
2023-05-11 2,260.75 2,267.46 2,244.28 2,244.28 43.2M
2023-05-10 2,265.13 2,265.19 2,245.18 2,252.71 44.2M
2023-05-09 2,269.18 2,272.00 2,258.42 2,268.56 37.4M
2023-05-08 2,274.71 2,278.34 2,267.21 2,270.63 42.3M
2023-05-04 2,250.15 2,253.32 2,238.91 2,252.55 40.2M
2023-05-03 2,258.11 2,262.23 2,250.59 2,255.57 40.9M
2023-05-02 2,257.18 2,275.27 2,256.16 2,272.31 40.8M
2023-04-28 2,260.01 2,267.95 2,241.16 2,252.36 58.8M
2023-04-27 2,231.01 2,246.51 2,214.00 2,241.87 47.7M
2023-04-26 2,233.32 2,242.69 2,225.80 2,230.86 46.6M
2023-04-25 2,270.10 2,270.82 2,215.07 2,230.70 52.9M
2023-04-24 2,269.73 2,273.76 2,257.71 2,262.32 38.9M
2023-04-21 2,287.54 2,291.26 2,271.26 2,278.46 40.4M
2023-04-20 2,288.65 2,296.89 2,280.88 2,291.35 39.1M
2023-04-19 2,298.15 2,308.04 2,293.22 2,299.23 42.7M
2023-04-18 2,311.99 2,311.99 2,286.36 2,299.46 52.0M
2023-04-17 2,304.88 2,306.34 2,293.74 2,303.97 47.9M
2023-04-14 2,319.62 2,321.52 2,295.83 2,306.83 59.4M
2023-04-13 2,280.55 2,302.09 2,278.22 2,302.09 66.6M
2023-04-12 2,291.76 2,303.56 2,280.83 2,296.75 59.1M
2023-04-11 2,271.54 2,297.91 2,263.81 2,292.14 59.0M
2023-04-10 2,233.36 2,271.60 2,232.77 2,258.84 56.5M
2023-04-07 2,217.49 2,237.58 2,212.30 2,233.13 63.3M
2023-04-06 2,223.17 2,223.31 2,189.90 2,190.56 56.0M
2023-04-05 2,217.36 2,235.79 2,212.18 2,232.56 38.9M
2023-04-04 2,212.93 2,224.49 2,207.86 2,215.93 62.9M
2023-04-03 2,231.23 2,231.23 2,205.58 2,210.51 45.0M
2023-03-31 2,203.65 2,224.04 2,198.73 2,220.92 58.9M
2023-03-30 2,201.03 2,204.14 2,187.40 2,193.89 58.0M
2023-03-29 2,180.62 2,189.56 2,175.86 2,189.25 44.0M
2023-03-28 2,174.61 2,187.03 2,169.40 2,187.03 50.1M
2023-03-27 2,179.83 2,179.83 2,155.36 2,165.09 41.5M
2023-03-24 2,186.95 2,189.50 2,163.34 2,176.22 50.1M
2023-03-23 2,155.89 2,190.17 2,155.68 2,190.17 46.2M
2023-03-22 2,163.77 2,177.18 2,157.63 2,176.04 36.6M
2023-03-21 2,154.04 2,155.78 2,136.30 2,141.12 34.4M
2023-03-20 2,152.69 2,163.55 2,135.91 2,136.88 35.3M
2023-03-17 2,159.77 2,162.86 2,141.19 2,158.44 56.9M
2023-03-16 2,110.23 2,138.67 2,104.44 2,131.91 47.6M
2023-03-15 2,139.51 2,150.31 2,124.35 2,133.25 44.3M
2023-03-14 2,139.00 2,140.03 2,109.73 2,110.94 48.6M
2023-03-13 2,148.05 2,164.94 2,124.85 2,161.09 47.8M
2023-03-10 2,129.90 2,142.45 2,125.72 2,138.90 47.4M
2023-03-09 2,182.30 2,186.68 2,156.55 2,159.00 55.0M
2023-03-08 2,182.10 2,186.82 2,170.52 2,173.91 52.3M
2023-03-07 2,209.25 2,225.89 2,206.05 2,208.45 48.2M
2023-03-06 2,197.90 2,217.75 2,190.45 2,215.84 50.6M
2023-03-03 2,185.88 2,189.68 2,169.58 2,176.10 40.5M
2023-03-02 2,171.88 2,193.76 2,162.43 2,175.43 51.1M
2023-02-28 2,173.28 2,188.34 2,163.73 2,168.56 54.1M
2023-02-27 2,160.50 2,162.54 2,143.87 2,159.86 37.8M
2023-02-24 2,203.23 2,212.30 2,179.51 2,179.87 42.9M
2023-02-23 2,188.53 2,211.58 2,184.96 2,199.63 48.7M
2023-02-22 2,189.67 2,194.81 2,174.54 2,174.98 43.0M
2023-02-21 2,221.98 2,224.40 2,206.57 2,214.85 35.4M
2023-02-20 2,214.83 2,228.37 2,194.86 2,219.65 42.7M
2023-02-17 2,211.07 2,234.21 2,210.65 2,213.10 45.1M
2023-02-16 2,210.87 2,242.15 2,208.35 2,240.13 61.5M
2023-02-15 2,241.23 2,241.39 2,191.93 2,196.47 62.3M
2023-02-14 2,241.98 2,251.85 2,229.95 2,234.59 44.8M
2023-02-13 2,231.17 2,232.56 2,209.58 2,221.88 47.9M
2023-02-10 2,237.29 2,242.24 2,223.82 2,239.36 49.5M
2023-02-09 2,240.05 2,253.29 2,232.22 2,249.06 58.2M
2023-02-08 2,237.17 2,260.06 2,234.41 2,253.96 53.7M
2023-02-07 2,203.59 2,222.44 2,196.02 2,216.59 47.1M
2023-02-06 2,230.60 2,234.68 2,199.64 2,199.64 47.1M
2023-02-03 2,235.94 2,256.85 2,229.08 2,252.68 57.3M
2023-02-02 2,251.23 2,255.06 2,223.37 2,237.77 65.0M
2023-02-01 2,209.73 2,218.24 2,195.87 2,215.72 54.0M
2023-01-31 2,229.98 2,232.43 2,183.50 2,183.86 76.1M
2023-01-30 2,268.41 2,273.78 2,227.28 2,230.14 60.0M
2023-01-27 2,255.85 2,278.89 2,247.53 2,266.89 72.4M
2023-01-26 2,221.09 2,250.75 2,211.54 2,250.75 53.7M
2023-01-25 2,209.52 2,216.87 2,202.72 2,212.64 46.1M
2023-01-20 2,158.86 2,171.78 2,148.04 2,169.23 32.5M
2023-01-19 2,130.35 2,155.98 2,130.35 2,155.98 38.2M
2023-01-18 2,155.72 2,159.15 2,130.08 2,142.89 39.1M
2023-01-17 2,178.73 2,179.43 2,151.15 2,157.04 41.4M
2023-01-16 2,162.81 2,188.83 2,162.58 2,177.35 51.4M
2023-01-13 2,148.10 2,169.00 2,144.80 2,158.32 51.7M
2023-01-12 2,154.53 2,155.37 2,129.43 2,137.64 52.5M
2023-01-11 2,147.78 2,152.88 2,129.31 2,137.62 46.3M
2023-01-10 2,125.54 2,149.10 2,123.14 2,132.68 48.5M
2023-01-09 2,102.33 2,134.06 2,098.78 2,133.54 58.4M
2023-01-06 2,043.38 2,086.97 2,043.20 2,076.39 54.2M
2023-01-05 2,047.54 2,061.35 2,038.29 2,049.92 61.9M
2023-01-04 1,975.39 2,039.48 1,975.39 2,033.90 53.5M
2023-01-03 1,987.94 1,992.87 1,948.26 1,983.11 42.8M
2023-01-02 1,996.43 2,009.31 1,978.00 1,981.70 37.9M