KOSPI 200 Consumer Staples

KS200CONS
🏛️ south-korea →
1,190.81
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
2022-12-29 935.24 937.52 923.72 923.77 6.2M
2022-12-28 927.30 947.13 925.24 943.49 8.2M
2022-12-27 937.12 945.48 933.97 943.06 6.8M
2022-12-26 933.77 935.91 922.79 930.66 4.1M
2022-12-23 931.52 941.52 931.52 934.38 5.8M
2022-12-22 930.87 938.26 923.93 938.26 4.8M
2022-12-21 925.57 933.28 923.18 931.24 5.0M
2022-12-20 914.82 923.79 912.68 919.62 3.9M
2022-12-19 915.97 918.98 912.32 914.90 3.8M
2022-12-16 909.68 922.13 906.04 918.72 8.7M
2022-12-15 918.07 923.66 912.11 912.93 4.0M
2022-12-14 920.35 921.35 913.76 920.04 3.3M
2022-12-13 922.85 922.85 912.79 916.77 3.1M
2022-12-12 927.34 930.97 917.70 918.82 4.4M
2022-12-09 905.19 929.33 903.90 928.57 8.4M
2022-12-08 903.91 905.24 890.91 899.96 5.7M
2022-12-07 902.21 911.44 899.84 902.60 4.5M
2022-12-06 901.16 909.66 898.27 899.28 4.5M
2022-12-05 897.62 907.30 895.23 906.29 5.0M
2022-12-02 891.40 898.81 887.38 892.20 5.6M
2022-12-01 908.31 910.42 893.00 894.64 4.6M
2022-11-30 890.00 905.60 890.00 903.26 12.3M
2022-11-29 873.92 894.34 872.24 891.69 4.5M
2022-11-28 871.24 880.06 864.65 873.22 3.8M
2022-11-25 876.15 881.25 869.86 877.57 3.5M
2022-11-24 875.22 877.36 870.13 873.67 2.7M
2022-11-23 864.39 872.98 863.07 870.36 4.0M
2022-11-22 865.47 867.27 859.84 861.81 3.1M
2022-11-21 877.19 877.43 861.13 867.01 3.7M
2022-11-18 877.49 882.91 873.71 874.78 4.3M
2022-11-17 884.75 886.37 877.01 877.66 4.0M
2022-11-16 880.01 885.56 873.44 882.72 5.3M
2022-11-15 873.39 879.58 868.88 879.25 5.2M
2022-11-14 860.02 878.65 857.67 867.93 7.1M
2022-11-11 853.04 860.24 848.00 855.74 8.3M
2022-11-10 838.77 846.16 834.13 840.16 5.8M
2022-11-09 833.61 843.82 831.16 841.32 8.6M
2022-11-08 829.57 833.12 819.85 829.17 5.5M
2022-11-07 823.49 825.97 815.17 822.69 4.4M
2022-11-04 803.48 827.76 802.89 827.76 4.9M
2022-11-03 802.45 806.80 798.25 801.66 3.8M
2022-11-02 798.93 812.83 795.95 811.00 4.5M
2022-11-01 798.60 809.57 797.39 802.64 5.1M
2022-10-31 800.06 800.49 791.64 797.07 3.9M
2022-10-28 795.44 800.87 789.86 795.06 3.9M
2022-10-27 788.47 797.20 786.98 796.83 3.9M
2022-10-26 784.29 788.74 780.61 785.32 4.7M
2022-10-25 789.23 789.37 781.26 786.47 2.9M
2022-10-24 795.76 798.79 784.58 786.84 3.3M
2022-10-21 787.29 791.37 783.86 790.05 3.8M
2022-10-20 791.02 792.16 783.48 789.49 4.8M
2022-10-19 798.48 803.19 792.92 794.16 3.3M
2022-10-18 800.82 800.84 790.54 797.36 3.3M
2022-10-17 784.95 793.06 776.48 792.74 3.5M
2022-10-14 784.59 796.18 783.42 792.18 4.5M
2022-10-13 796.45 797.24 778.90 778.90 5.6M
2022-10-12 802.26 802.28 789.27 798.91 4.4M
2022-10-11 820.27 822.61 800.46 804.90 5.0M
2022-10-07 825.76 830.59 823.39 829.52 3.8M
2022-10-06 830.11 834.75 826.23 829.88 3.1M
2022-10-05 833.31 834.15 820.54 824.59 4.1M
2022-10-04 832.56 834.08 822.18 829.03 4.0M
2022-09-30 837.43 843.58 827.79 830.27 6.9M
2022-09-29 843.62 848.04 835.50 838.86 4.3M
2022-09-28 847.99 856.73 831.94 838.48 4.9M
2022-09-27 839.20 855.58 838.76 855.58 4.4M
2022-09-26 844.91 844.91 834.37 837.62 6.0M
2022-09-23 871.20 872.81 847.97 849.94 3.9M
2022-09-22 863.17 874.37 862.66 870.12 5.0M
2022-09-21 858.79 874.70 858.70 866.18 3.8M
2022-09-20 858.38 862.64 853.52 862.48 3.5M
2022-09-19 854.77 856.74 847.33 850.81 3.6M
2022-09-16 847.53 853.15 841.80 852.49 4.3M
2022-09-15 850.95 860.70 849.63 849.63 3.0M
2022-09-14 847.17 852.69 840.31 849.40 3.6M
2022-09-13 855.72 863.22 855.71 860.52 3.9M
2022-09-08 849.14 850.92 840.97 845.43 3.4M
2022-09-07 852.50 854.52 840.34 842.61 3.8M
2022-09-06 855.25 860.09 852.71 855.72 2.6M
2022-09-05 860.69 865.07 850.25 853.31 3.0M
2022-09-02 865.76 866.97 857.50 860.47 5.2M
2022-09-01 873.97 873.97 863.39 863.39 4.1M
2022-08-31 875.21 879.54 871.38 879.44 5.2M
2022-08-30 872.24 879.46 869.56 877.43 3.5M
2022-08-29 866.66 871.94 862.87 869.52 3.5M
2022-08-26 886.02 887.28 878.93 880.72 3.7M
2022-08-25 870.57 883.38 870.37 882.44 3.5M
2022-08-24 872.42 875.04 862.48 868.59 5.7M
2022-08-23 884.36 884.36 868.03 870.51 5.1M
2022-08-22 890.12 891.08 883.39 887.71 3.2M
2022-08-19 898.30 898.81 892.76 894.25 2.9M
2022-08-18 892.70 900.08 890.26 897.73 3.3M
2022-08-17 900.14 903.64 894.16 895.29 4.4M
2022-08-16 901.78 902.47 894.27 897.26 4.2M
2022-08-12 898.85 903.37 895.90 899.55 4.1M
2022-08-11 901.18 901.24 895.42 898.66 4.4M
2022-08-10 900.84 902.08 894.38 895.51 3.5M
2022-08-09 891.43 901.07 890.89 898.33 4.0M
2022-08-08 889.68 891.99 882.91 891.33 3.7M
2022-08-05 891.29 894.40 886.65 890.62 2.9M
2022-08-04 895.72 897.07 887.04 889.37 3.3M
2022-08-03 891.18 895.51 887.72 892.05 3.3M
2022-08-02 895.55 896.16 887.42 889.31 3.2M
2022-08-01 900.06 901.90 893.79 895.34 3.2M
2022-07-29 903.73 907.77 898.79 904.26 3.7M
2022-07-28 910.90 915.41 890.05 894.60 3.7M
2022-07-27 900.42 911.06 893.18 908.30 3.1M
2022-07-26 897.17 901.28 895.67 900.59 2.9M
2022-07-25 891.05 899.87 889.93 898.10 2.4M
2022-07-22 890.83 901.43 890.55 892.06 2.7M
2022-07-21 892.64 895.93 888.94 892.98 3.2M
2022-07-20 891.96 896.59 887.10 894.53 4.5M
2022-07-19 882.94 886.76 879.20 886.68 3.1M
2022-07-18 880.88 886.68 880.10 882.45 3.1M
2022-07-15 888.57 889.75 868.35 879.64 4.2M
2022-07-14 884.36 893.77 882.79 885.71 4.3M
2022-07-13 885.78 893.96 882.67 889.56 3.6M
2022-07-12 877.48 883.33 873.58 883.33 3.6M
2022-07-11 889.73 890.76 874.02 878.93 3.6M
2022-07-08 893.97 897.33 887.98 889.10 3.0M
2022-07-07 886.31 896.59 883.61 892.47 3.2M
2022-07-06 885.54 896.90 876.95 877.57 5.3M
2022-07-05 894.14 895.08 884.68 893.28 3.7M
2022-07-04 891.49 894.27 879.11 888.43 3.7M
2022-07-01 891.63 895.08 882.22 890.34 4.1M
2022-06-30 899.38 899.38 884.91 885.34 4.8M
2022-06-29 884.38 902.70 884.38 900.35 4.6M
2022-06-28 889.72 890.81 880.14 890.57 5.4M
2022-06-27 878.80 892.30 874.23 889.17 5.9M
2022-06-24 866.58 876.69 860.25 873.06 5.5M
2022-06-23 862.30 873.52 856.01 858.90 5.6M
2022-06-22 874.92 877.72 858.29 858.29 4.8M
2022-06-21 878.58 882.01 870.26 879.29 3.4M
2022-06-20 889.99 891.24 869.37 873.60 5.4M
2022-06-17 872.66 889.27 867.96 885.66 6.6M
2022-06-16 894.69 900.81 879.85 880.57 5.7M
2022-06-15 894.18 897.04 879.94 886.92 6.0M
2022-06-14 886.06 893.91 878.95 890.93 5.2M
2022-06-13 906.20 909.36 893.99 894.04 5.2M
2022-06-10 921.68 921.84 912.05 915.35 4.2M
2022-06-09 930.09 932.77 922.83 928.94 5.0M
2022-06-08 934.45 936.18 929.24 935.05 4.9M
2022-06-07 943.79 944.54 931.96 933.76 4.4M
2022-06-03 945.69 948.18 940.62 947.91 3.2M
2022-06-02 945.10 945.42 938.02 940.40 3.8M
2022-05-31 944.42 948.34 942.57 947.32 6.6M
2022-05-30 943.52 950.12 941.14 941.72 4.2M
2022-05-27 937.02 939.69 932.67 939.08 3.4M
2022-05-26 934.18 940.20 928.89 932.38 4.4M
2022-05-25 934.01 936.94 929.75 934.01 4.3M
2022-05-24 930.16 937.50 927.98 929.01 8.2M
2022-05-23 924.98 930.27 919.49 930.27 3.2M
2022-05-20 918.10 923.75 915.31 922.78 3.8M
2022-05-19 909.32 917.74 906.02 914.61 5.2M
2022-05-18 930.76 932.99 922.27 924.25 4.6M
2022-05-17 937.61 938.58 927.66 930.24 6.2M
2022-05-16 944.13 947.18 936.52 938.58 3.9M
2022-05-13 935.11 938.19 929.28 937.92 5.0M
2022-05-12 933.85 942.14 925.61 928.39 6.6M
2022-05-11 947.78 962.82 946.37 952.05 4.5M
2022-05-10 944.23 955.52 935.98 953.81 6.2M
2022-05-09 958.66 960.98 946.14 949.20 5.1M
2022-05-06 964.15 966.59 956.52 961.64 5.9M
2022-05-04 973.92 976.00 969.57 972.66 6.8M
2022-05-03 992.33 995.21 974.61 975.49 0.0M
2022-05-02 991.23 996.73 989.33 994.50 4.3M
2022-04-29 994.81 1,000.65 990.70 996.42 7.4M
2022-04-28 970.34 993.06 968.05 993.06 9.8M
2022-04-27 956.85 966.65 952.18 962.94 5.0M
2022-04-26 968.74 971.28 963.21 969.25 0.0M
2022-04-25 975.73 980.86 965.22 965.54 5.5M
2022-04-22 980.30 987.26 974.20 984.79 4.2M
2022-04-21 984.61 990.32 984.13 986.04 4.2M
2022-04-20 971.88 985.66 969.49 979.78 8.4M
2022-04-19 976.72 977.11 969.82 973.22 4.0M
2022-04-18 955.93 980.54 954.58 972.00 4.5M
2022-04-15 962.62 963.70 956.66 957.53 4.0M
2022-04-14 966.45 969.78 961.00 967.64 5.0M
2022-04-13 961.81 968.03 958.70 966.34 3.1M
2022-04-12 956.59 959.68 948.36 957.69 3.7M
2022-04-11 947.40 962.90 946.38 960.95 3.5M
2022-04-08 958.17 960.10 950.18 954.31 3.8M
2022-04-07 965.71 968.96 956.10 956.12 6.2M
2022-04-06 977.70 984.77 970.81 971.37 4.2M
2022-04-05 981.31 983.40 972.09 981.02 3.5M
2022-04-04 975.80 981.78 973.94 981.78 4.9M
2022-04-01 955.34 972.53 954.30 971.91 6.1M
2022-03-31 955.71 960.10 954.16 955.59 4.2M
2022-03-30 957.73 959.55 951.95 955.83 0.0M
2022-03-29 948.75 955.50 945.99 952.29 6.3M
2022-03-28 948.06 948.74 938.13 947.21 3.9M
2022-03-25 952.97 955.09 948.67 952.83 4.1M
2022-03-24 948.32 955.93 945.71 955.93 5.9M
2022-03-23 950.34 954.24 946.61 951.33 4.7M
2022-03-22 944.32 949.94 942.60 947.83 4.7M
2022-03-21 944.23 948.50 940.70 942.50 8.7M
2022-03-18 947.44 948.60 940.10 943.58 6.5M
2022-03-17 958.27 959.02 949.01 949.92 7.5M
2022-03-16 942.25 949.40 937.63 948.46 4.8M
2022-03-15 935.74 944.18 932.00 939.32 5.0M
2022-03-14 967.30 967.30 942.53 944.11 7.9M
2022-03-11 965.91 973.00 961.22 971.54 8.4M
2022-03-10 976.68 980.65 965.35 972.99 12.1M
2022-03-08 965.84 970.39 960.00 961.77 6.8M
2022-03-07 982.52 984.04 965.34 974.49 7.6M
2022-03-04 994.66 996.88 985.61 991.32 6.8M
2022-03-03 985.25 995.26 982.77 995.03 9.0M
2022-03-02 982.06 986.01 977.32 981.19 7.2M
2022-02-28 970.07 982.41 965.95 981.95 12.4M
2022-02-25 975.54 976.95 961.46 964.93 7.1M
2022-02-24 974.86 977.30 961.76 971.75 8.1M
2022-02-23 992.90 994.15 977.03 983.14 5.1M
2022-02-22 987.38 994.93 982.73 989.38 5.8M
2022-02-21 988.01 999.30 984.34 997.79 5.9M
2022-02-18 981.76 1,000.89 980.60 999.14 7.6M
2022-02-17 974.65 993.63 970.97 987.57 6.5M
2022-02-16 970.87 976.21 967.10 974.29 4.0M
2022-02-15 962.94 973.63 957.20 964.78 5.0M
2022-02-14 962.25 966.70 954.63 962.12 8.1M
2022-02-11 973.28 981.20 969.18 971.00 5.3M
2022-02-10 970.15 985.42 969.47 985.42 7.2M
2022-02-09 965.95 969.73 960.30 966.72 4.8M
2022-02-08 969.12 976.17 953.52 962.46 5.8M
2022-02-07 955.36 964.16 948.38 961.27 6.2M
2022-02-04 936.73 959.38 934.92 956.76 4.9M
2022-02-03 934.73 945.73 934.66 935.66 4.0M
2022-01-28 906.46 926.48 902.30 925.09 4.7M
2022-01-27 926.31 933.86 897.10 897.62 6.0M
2022-01-26 923.38 932.63 920.89 926.31 3.5M
2022-01-25 938.76 939.06 915.78 922.44 5.8M
2022-01-24 952.40 954.18 936.49 939.72 3.5M
2022-01-21 943.98 954.03 941.16 950.24 2.9M
2022-01-20 942.58 949.29 940.81 946.55 2.8M
2022-01-19 935.81 943.69 929.72 938.51 3.1M
2022-01-18 945.54 947.53 934.70 936.64 3.5M
2022-01-17 951.90 953.71 941.03 944.82 2.9M
2022-01-14 957.66 959.21 951.56 952.38 3.9M
2022-01-13 958.57 969.52 957.46 965.37 4.3M
2022-01-12 953.67 960.02 953.21 959.11 3.4M
2022-01-11 952.85 959.43 947.16 951.46 3.6M
2022-01-10 970.00 971.26 944.02 955.41 4.0M
2022-01-07 977.72 989.29 976.36 986.98 3.2M
2022-01-06 977.03 986.78 976.27 979.92 4.3M
2022-01-05 988.83 990.39 975.80 981.33 4.2M
2022-01-04 995.95 997.32 990.13 993.50 4.0M
2022-01-03 1,002.97 1,005.17 993.42 999.57 3.1M