KOSPI 200 Constructions & Machinery

KS200CNST
🏛️ south-korea →
411.04
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
2021-12-30 293.98 294.70 291.11 292.73 5.2M
2021-12-29 295.09 298.37 293.54 294.65 8.2M
2021-12-28 294.20 295.43 292.18 294.13 7.2M
2021-12-27 297.38 298.21 293.02 293.42 4.9M
2021-12-24 297.48 298.64 296.65 297.50 4.1M
2021-12-23 298.55 299.57 295.38 296.13 4.2M
2021-12-22 300.19 301.31 296.60 297.34 4.1M
2021-12-21 301.14 301.50 296.02 299.44 4.6M
2021-12-20 302.87 303.10 299.26 300.14 5.3M
2021-12-17 299.54 304.86 299.16 304.86 6.1M
2021-12-16 301.85 302.75 298.05 300.83 3.3M
2021-12-15 300.11 303.68 299.11 299.89 3.8M
2021-12-14 301.82 304.01 299.16 301.58 3.9M
2021-12-13 305.84 307.32 303.36 303.58 4.0M
2021-12-10 303.91 306.15 302.32 304.36 5.2M
2021-12-09 305.99 306.93 302.90 305.37 8.4M
2021-12-08 307.78 309.75 303.59 304.41 6.5M
2021-12-07 302.57 306.05 302.14 306.05 6.8M
2021-12-06 297.92 303.75 295.66 301.27 8.6M
2021-12-03 296.79 300.69 295.42 300.17 6.0M
2021-12-02 286.90 296.54 285.60 295.95 8.4M
2021-12-01 285.59 291.81 279.29 291.08 9.4M
2021-11-30 293.44 295.79 281.95 283.45 10.1M
2021-11-29 289.23 293.24 287.99 289.62 7.8M
2021-11-26 303.63 305.96 296.32 296.80 7.6M
2021-11-25 303.69 305.73 301.36 303.46 7.0M
2021-11-24 301.39 305.43 299.95 303.12 7.7M
2021-11-23 299.98 303.84 298.90 300.24 5.6M
2021-11-22 300.03 301.07 296.42 300.71 6.0M
2021-11-19 301.31 303.43 299.07 300.73 7.0M
2021-11-18 303.56 305.44 299.72 303.40 5.4M
2021-11-17 309.61 310.01 302.55 303.57 7.7M
2021-11-16 308.31 309.62 305.48 309.10 6.5M
2021-11-15 307.71 310.60 307.11 310.27 5.6M
2021-11-12 301.00 308.46 300.17 307.11 7.7M
2021-11-11 301.72 303.94 297.49 299.43 7.6M
2021-11-10 309.38 310.59 302.43 304.15 8.5M
2021-11-09 310.97 315.45 309.34 311.25 8.8M
2021-11-08 311.56 312.33 307.08 311.57 7.7M
2021-11-05 313.46 313.93 306.31 311.10 8.7M
2021-11-04 313.72 315.02 310.49 312.20 13.2M
2021-11-03 316.21 316.36 310.64 310.85 5.5M
2021-11-02 312.19 316.14 312.04 314.50 5.9M
2021-11-01 311.45 313.36 309.75 311.49 7.6M
2021-10-29 313.03 315.18 308.79 309.92 8.1M
2021-10-28 316.37 319.41 310.27 310.54 11.6M
2021-10-27 320.21 321.34 315.84 317.70 5.6M
2021-10-26 318.21 321.25 316.48 320.91 6.5M
2021-10-25 312.48 316.78 309.99 316.57 6.7M
2021-10-22 313.89 316.32 312.05 312.93 7.5M
2021-10-21 312.91 315.42 310.66 315.00 7.4M
2021-10-20 319.09 319.80 312.26 312.91 5.6M
2021-10-19 319.69 320.90 316.00 318.43 5.0M
2021-10-18 322.19 322.19 316.95 318.11 5.7M
2021-10-15 321.22 322.91 318.53 322.30 8.1M
2021-10-14 315.19 318.72 315.08 318.72 7.3M
2021-10-13 309.03 314.17 307.60 312.59 6.1M
2021-10-12 309.73 311.67 305.45 308.81 7.5M
2021-10-08 317.61 318.78 307.48 310.14 8.5M
2021-10-07 310.53 316.55 308.12 315.52 7.4M
2021-10-06 326.16 326.66 306.36 306.36 13.2M
2021-10-05 320.71 327.67 317.08 323.34 10.2M
2021-10-01 325.70 328.08 321.71 322.96 9.0M
2021-09-30 327.24 331.70 326.22 327.30 7.6M
2021-09-29 319.81 328.48 318.96 327.78 10.7M
2021-09-28 330.72 332.02 325.86 326.44 8.4M
2021-09-27 328.20 334.03 327.03 331.02 8.0M
2021-09-24 335.76 336.56 325.96 328.24 11.8M
2021-09-23 333.58 335.85 329.39 333.97 13.2M
2021-09-17 337.67 339.02 333.20 337.22 10.0M
2021-09-16 338.57 341.74 336.43 338.25 16.0M
2021-09-15 324.67 336.33 323.89 334.45 25.2M
2021-09-14 322.17 326.70 321.64 324.95 9.4M
2021-09-13 319.58 320.92 315.49 320.20 6.9M
2021-09-10 318.94 321.83 315.39 321.31 8.5M
2021-09-09 324.04 327.73 318.28 318.47 9.6M
2021-09-08 325.47 327.37 322.96 323.94 6.5M
2021-09-07 326.68 327.72 324.65 327.04 6.3M
2021-09-06 326.19 328.13 323.60 326.56 6.0M
2021-09-03 324.43 327.35 322.58 326.08 7.0M
2021-09-02 325.93 327.28 322.95 323.24 8.1M
2021-09-01 321.99 327.01 321.35 325.89 9.8M
2021-08-31 319.44 323.20 316.26 323.07 10.4M
2021-08-30 310.59 319.22 309.88 317.32 11.9M
2021-08-27 303.15 307.50 300.88 306.15 7.2M
2021-08-26 307.97 309.74 302.78 305.01 6.1M
2021-08-25 304.55 309.32 303.15 308.83 7.3M
2021-08-24 298.27 304.37 297.84 302.44 6.8M
2021-08-23 294.89 298.39 289.34 293.72 7.7M
2021-08-20 299.29 301.38 290.75 291.96 10.2M
2021-08-19 306.96 307.54 298.16 298.25 10.5M
2021-08-18 303.85 311.67 301.69 311.09 7.0M
2021-08-17 316.68 317.12 303.96 305.14 8.8M
2021-08-13 321.01 322.00 310.94 315.94 9.3M
2021-08-12 318.74 322.14 318.60 319.62 7.2M
2021-08-11 321.92 323.10 317.72 318.21 7.9M
2021-08-10 324.02 324.10 318.61 322.23 11.6M
2021-08-09 326.70 326.75 323.19 323.78 6.8M
2021-08-06 327.68 329.32 326.44 327.63 5.9M
2021-08-05 327.22 328.66 326.35 327.39 6.8M
2021-08-04 325.34 327.33 322.69 327.19 6.3M
2021-08-03 326.74 329.00 322.33 325.49 7.0M
2021-08-02 330.01 330.51 325.01 327.46 6.3M
2021-07-30 331.59 332.25 327.69 328.93 8.9M
2021-07-29 333.91 334.18 329.57 332.04 9.1M
2021-07-28 329.47 333.56 327.71 331.29 10.4M
2021-07-27 327.80 332.13 327.80 329.17 9.9M
2021-07-26 333.17 333.20 326.26 326.45 7.8M
2021-07-23 334.07 337.44 331.14 333.18 11.7M
2021-07-22 334.51 335.87 331.87 332.74 9.7M
2021-07-21 335.30 337.26 331.32 332.00 8.9M
2021-07-20 333.08 336.73 328.97 333.05 15.2M
2021-07-19 334.75 335.62 332.22 335.24 7.4M
2021-07-16 336.39 338.39 334.15 337.47 6.8M
2021-07-15 338.46 339.29 336.62 337.10 9.3M
2021-07-14 337.60 340.36 334.42 338.20 10.9M
2021-07-13 337.08 342.55 337.08 338.10 12.4M
2021-07-12 333.67 337.89 332.67 336.68 10.4M
2021-07-09 333.16 333.58 327.14 333.17 15.9M
2021-07-08 336.41 340.20 332.36 334.24 15.8M
2021-07-07 338.86 338.86 333.71 336.08 18.8M
2021-07-06 338.12 344.30 338.12 339.50 22.8M
2021-07-05 339.05 340.35 336.59 338.12 11.1M
2021-07-02 332.18 340.06 332.12 338.22 18.5M
2021-07-01 331.82 333.63 329.88 331.52 17.3M
2021-06-30 331.74 334.12 329.93 331.45 17.7M
2021-06-29 337.11 337.66 329.63 331.34 26.8M
2021-06-28 331.68 337.34 330.86 336.25 24.0M
2021-06-25 333.13 338.27 331.05 331.70 25.7M
2021-06-24 329.72 334.48 327.62 332.31 22.2M
2021-06-23 331.91 335.08 328.54 329.54 21.9M
2021-06-22 325.40 332.35 325.40 331.75 34.8M
2021-06-21 327.98 329.10 321.92 324.16 14.1M
2021-06-18 326.28 329.33 325.90 327.93 16.2M
2021-06-17 324.38 326.58 321.94 326.20 12.3M
2021-06-16 324.12 326.14 323.33 324.56 14.7M
2021-06-15 325.03 326.15 321.76 324.14 19.3M
2021-06-14 323.60 325.15 322.88 324.91 11.4M
2021-06-11 323.74 326.24 323.00 323.58 12.1M
2021-06-10 324.81 326.27 321.24 323.51 21.2M
2021-06-09 330.57 332.41 325.60 325.60 18.4M
2021-06-08 327.09 334.65 326.04 330.04 40.3M
2021-06-07 324.08 327.46 322.70 327.12 19.0M
2021-06-04 324.32 326.18 321.98 323.89 17.9M
2021-06-03 326.50 329.44 321.65 324.48 28.8M
2021-06-02 321.52 329.68 319.47 326.15 41.9M
2021-06-01 321.22 322.05 318.83 321.12 12.6M
2021-05-31 321.29 321.47 316.33 321.13 22.5M
2021-05-28 321.90 322.43 319.47 321.12 22.6M
2021-05-27 314.32 321.29 314.23 320.44 26.5M
2021-05-26 312.82 314.20 310.47 313.41 15.1M
2021-05-25 314.79 317.33 311.30 312.62 14.1M
2021-05-24 314.23 316.20 310.54 314.52 12.9M
2021-05-21 318.49 321.06 310.78 313.73 17.6M
2021-05-20 314.90 320.50 313.67 318.05 15.0M
2021-05-18 308.56 316.83 308.56 316.22 20.0M
2021-05-17 312.80 314.31 306.41 308.17 10.5M
2021-05-14 312.94 315.41 309.46 312.31 9.8M
2021-05-13 313.92 316.02 304.86 311.65 18.7M
2021-05-12 322.85 323.01 310.50 314.08 20.1M
2021-05-11 319.78 323.82 318.89 322.99 21.2M
2021-05-10 318.49 322.08 318.03 320.66 17.7M
2021-05-07 311.31 318.25 311.26 317.38 16.3M
2021-05-06 302.61 311.55 300.43 311.19 18.8M
2021-05-04 302.97 304.79 295.24 302.66 18.3M
2021-05-03 306.59 309.74 301.33 303.01 20.6M
2021-04-30 315.39 315.76 305.19 306.97 25.3M
2021-04-29 313.87 320.18 309.44 315.45 42.0M
2021-04-28 318.52 320.21 311.76 313.80 19.2M
2021-04-27 315.22 319.03 311.76 318.56 16.6M
2021-04-26 308.59 315.51 307.64 315.42 18.7M
2021-04-23 309.38 309.38 305.06 308.45 13.2M
2021-04-22 308.61 312.88 308.61 309.96 16.3M
2021-04-21 309.53 310.22 305.12 308.15 18.9M
2021-04-20 303.94 310.53 303.59 309.54 30.5M
2021-04-19 302.97 304.97 302.01 303.61 18.3M
2021-04-16 301.80 303.67 300.88 302.81 12.2M
2021-04-15 298.16 303.77 297.34 301.19 23.7M
2021-04-14 293.07 298.88 293.07 298.16 14.2M
2021-04-13 295.44 296.51 291.62 292.65 14.0M
2021-04-12 293.77 296.45 290.84 295.28 11.9M
2021-04-09 294.67 296.89 291.89 293.74 18.4M
2021-04-08 288.35 298.11 286.79 294.51 45.9M
2021-04-07 286.56 288.55 285.19 287.98 10.3M
2021-04-06 286.67 290.39 284.75 285.77 15.5M
2021-04-05 282.03 287.02 281.45 286.54 11.9M
2021-04-02 281.78 283.57 279.41 281.93 13.9M
2021-04-01 284.85 286.46 279.63 280.39 13.1M
2021-03-31 282.74 285.78 280.56 283.88 15.6M
2021-03-30 283.27 287.13 281.53 282.87 19.7M
2021-03-29 281.64 285.33 280.39 283.10 29.0M
2021-03-26 276.83 281.96 276.83 280.74 32.4M
2021-03-25 274.24 277.36 272.59 276.37 11.4M
2021-03-24 273.34 274.24 269.10 274.02 13.5M
2021-03-23 274.65 279.12 272.64 273.34 31.9M
2021-03-22 271.74 274.48 270.56 274.06 15.7M
2021-03-19 270.99 272.43 265.69 271.48 9.8M
2021-03-18 272.10 275.93 271.02 271.51 10.5M
2021-03-17 273.59 273.99 267.45 271.29 8.8M
2021-03-16 274.69 277.25 272.23 273.35 12.4M
2021-03-15 269.05 276.57 267.28 273.89 23.7M
2021-03-12 263.29 269.56 263.28 269.22 17.1M
2021-03-11 256.26 263.81 256.24 261.87 50.7M
2021-03-10 259.14 262.87 253.86 255.66 9.2M
2021-03-09 257.13 259.75 251.10 258.83 13.9M
2021-03-08 261.01 264.62 257.41 257.51 13.7M
2021-03-05 262.42 262.42 256.02 260.41 9.5M
2021-03-04 269.70 269.70 260.45 262.89 11.5M
2021-03-03 261.19 264.46 259.23 263.91 5.9M
2021-03-02 264.28 268.35 258.32 261.50 8.9M
2021-02-26 268.15 268.32 260.38 262.90 12.6M
2021-02-25 264.05 271.37 263.91 271.37 8.3M
2021-02-24 275.60 277.24 261.62 262.26 11.8M
2021-02-23 272.96 277.70 269.13 275.34 11.9M
2021-02-22 277.53 283.31 273.06 273.06 11.6M
2021-02-19 271.03 277.64 265.49 277.27 11.4M
2021-02-18 272.76 274.90 270.85 271.15 9.0M
2021-02-17 273.12 274.13 270.70 272.82 9.5M
2021-02-16 272.05 273.68 270.31 273.21 9.7M
2021-02-15 272.32 274.45 271.25 271.95 9.3M
2021-02-10 267.84 271.51 265.45 271.51 10.3M
2021-02-09 269.28 273.01 267.02 267.85 9.8M
2021-02-08 267.48 272.47 265.97 268.29 14.3M
2021-02-05 267.53 269.42 262.53 267.42 13.2M
2021-02-04 274.61 278.98 265.88 267.54 34.1M
2021-02-03 266.13 274.80 266.13 274.34 22.1M
2021-02-02 263.29 267.93 261.06 265.68 18.5M
2021-02-01 250.59 263.28 247.13 263.24 22.2M
2021-01-29 263.89 266.04 248.63 251.17 24.8M
2021-01-28 266.02 268.38 258.97 263.63 28.0M
2021-01-27 270.91 273.93 265.65 266.77 12.7M
2021-01-26 276.19 277.55 270.28 270.28 14.9M
2021-01-25 274.61 277.74 273.85 275.50 19.8M
2021-01-22 272.96 279.99 270.68 274.65 17.7M
2021-01-21 274.21 274.63 271.42 272.31 14.8M
2021-01-20 272.93 274.41 266.84 273.26 17.4M
2021-01-19 263.33 271.58 263.32 271.58 36.2M
2021-01-18 260.48 266.34 256.45 261.48 35.5M
2021-01-15 269.30 271.18 261.85 262.66 14.9M
2021-01-14 264.99 269.40 263.82 268.65 19.7M
2021-01-13 267.12 269.44 262.85 264.87 15.5M
2021-01-12 264.72 268.32 259.44 266.64 22.2M
2021-01-11 263.86 273.51 258.78 264.98 37.8M
2021-01-08 263.55 266.07 261.64 263.86 26.4M
2021-01-07 261.64 265.77 261.01 262.73 25.2M
2021-01-06 259.45 263.61 254.87 259.66 52.0M
2021-01-05 248.00 258.94 246.68 258.09 84.0M
2021-01-04 240.82 249.48 239.02 247.80 20.7M