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
2023-12-28 794.50 806.41 793.25 805.68 3.4M
2023-12-27 800.39 800.60 789.68 792.64 3.8M
2023-12-26 810.37 811.15 805.06 809.60 3.1M
2023-12-22 808.75 809.44 804.02 804.82 2.2M
2023-12-21 808.39 810.55 805.48 808.76 2.4M
2023-12-20 811.17 814.29 807.83 811.03 3.1M
2023-12-19 802.28 807.47 801.18 805.82 3.9M
2023-12-18 803.62 807.02 801.70 803.51 2.5M
2023-12-15 807.29 809.30 803.36 806.04 4.0M
2023-12-14 808.02 811.23 805.71 806.82 5.5M
2023-12-13 798.85 803.38 797.30 801.67 3.3M
2023-12-12 801.90 803.22 796.90 797.08 2.7M
2023-12-11 795.52 798.92 793.12 798.04 2.4M
2023-12-08 798.45 799.34 791.34 792.71 3.1M
2023-12-07 796.46 801.30 795.22 795.88 6.7M
2023-12-06 802.06 803.75 798.17 798.66 4.8M
2023-12-05 788.82 803.80 785.15 799.25 3.6M
2023-12-04 790.85 791.75 784.58 788.91 3.2M
2023-12-01 788.69 791.25 785.33 788.49 3.3M
2023-11-30 785.14 790.85 784.35 786.79 5.6M
2023-11-29 800.16 800.84 788.04 788.66 3.6M
2023-11-28 808.12 808.65 801.25 801.65 3.2M
2023-11-27 803.71 809.37 802.61 806.61 3.8M
2023-11-24 803.52 804.86 799.67 800.07 3.3M
2023-11-23 797.87 804.72 797.18 802.87 4.9M
2023-11-22 797.18 800.72 796.05 799.16 2.7M
2023-11-21 800.32 803.29 797.42 800.59 3.0M
2023-11-20 795.71 802.03 791.35 798.00 2.6M
2023-11-17 800.73 803.25 794.37 795.67 3.3M
2023-11-16 803.62 805.50 797.15 799.01 3.7M
2023-11-15 813.72 816.48 799.51 803.69 5.3M
2023-11-14 805.95 807.44 799.67 802.95 7.0M
2023-11-13 802.82 805.45 794.96 801.78 7.4M
2023-11-10 805.60 806.83 795.79 798.42 4.2M
2023-11-09 806.60 810.80 804.26 807.71 4.8M
2023-11-08 806.83 810.66 796.74 805.39 7.3M
2023-11-07 796.16 801.80 788.88 801.39 4.7M
2023-11-06 782.89 802.19 778.53 802.19 4.9M
2023-11-03 776.54 776.86 770.47 774.58 4.5M
2023-11-02 782.00 782.51 769.03 769.91 5.3M
2023-11-01 764.81 779.18 762.08 779.03 4.4M
2023-10-31 764.86 773.69 759.51 761.68 5.4M
2023-10-30 748.50 755.04 746.68 752.10 2.9M
2023-10-27 764.06 764.32 749.54 751.18 3.5M
2023-10-26 770.66 772.69 761.95 764.10 3.5M
2023-10-25 758.16 776.72 757.51 773.40 4.6M
2023-10-24 759.82 759.82 743.95 755.50 3.2M
2023-10-23 751.04 758.30 749.60 754.30 3.4M
2023-10-20 761.44 762.57 749.91 750.35 3.8M
2023-10-19 768.65 768.65 762.01 764.48 4.2M
2023-10-18 773.91 776.29 769.21 773.50 3.8M
2023-10-17 779.52 784.13 774.82 775.50 3.6M
2023-10-16 774.41 778.89 770.37 776.11 4.3M
2023-10-13 772.53 780.38 771.63 776.70 2.8M
2023-10-12 778.77 779.13 770.64 776.11 3.9M
2023-10-11 780.45 783.95 773.79 775.39 3.7M
2023-10-10 784.39 785.70 773.16 774.06 4.5M
2023-10-06 778.10 780.35 772.76 774.88 2.8M
2023-10-05 778.43 781.70 774.45 777.08 3.2M
2023-10-04 786.59 786.59 775.04 776.36 5.7M
2023-09-27 788.98 799.04 786.35 797.02 2.8M
2023-09-26 795.48 797.61 790.68 794.66 3.1M
2023-09-25 793.38 804.89 793.04 800.47 2.8M
2023-09-22 795.42 795.42 788.91 792.23 2.9M
2023-09-21 811.57 811.69 799.68 800.24 3.3M
2023-09-20 814.93 815.70 810.83 812.52 2.9M
2023-09-19 819.83 822.50 813.72 814.52 2.6M
2023-09-18 813.67 820.24 812.32 817.82 2.9M
2023-09-15 810.17 819.72 808.05 816.65 4.8M
2023-09-14 805.01 811.75 803.53 811.07 4.7M
2023-09-13 803.87 804.28 799.08 803.07 3.7M
2023-09-12 813.35 821.62 804.88 805.18 3.8M
2023-09-11 811.61 811.61 806.23 810.18 3.2M
2023-09-08 805.90 813.56 805.23 812.08 4.8M
2023-09-07 805.59 806.61 801.20 804.63 3.1M
2023-09-06 808.72 813.41 806.33 808.10 3.0M
2023-09-05 810.56 816.53 809.69 810.59 2.8M
2023-09-04 806.62 813.43 802.29 812.75 3.0M
2023-09-01 809.72 817.22 809.72 810.56 4.0M
2023-08-31 809.20 812.81 807.71 809.66 8.3M
2023-08-30 810.16 815.60 808.26 809.45 4.0M
2023-08-29 811.64 812.40 805.72 806.30 3.3M
2023-08-28 814.04 817.32 809.17 810.26 3.7M
2023-08-25 789.72 803.51 788.83 802.23 3.9M
2023-08-24 795.06 795.82 788.80 792.40 3.3M
2023-08-23 786.07 799.32 784.22 794.67 3.3M
2023-08-22 794.51 797.72 787.05 788.92 3.5M
2023-08-21 794.37 797.95 788.81 792.50 3.8M
2023-08-18 787.82 802.37 787.24 793.64 5.5M
2023-08-17 798.93 798.93 788.31 795.05 5.5M
2023-08-16 820.06 820.42 797.38 804.72 6.5M
2023-08-14 824.91 832.13 822.64 826.70 8.3M
2023-08-11 819.64 825.31 813.97 816.82 8.7M
2023-08-10 795.93 821.19 795.42 815.85 13.0M
2023-08-09 787.06 787.06 781.70 784.35 4.8M
2023-08-08 796.41 796.51 784.15 785.43 5.7M
2023-08-07 784.09 797.30 782.28 792.73 4.3M
2023-08-04 777.72 787.55 775.58 784.86 3.7M
2023-08-03 778.30 778.61 770.74 775.88 3.8M
2023-08-02 771.42 783.85 771.04 775.52 5.5M
2023-08-01 757.17 773.70 756.96 773.10 3.9M
2023-07-31 758.29 760.09 754.77 758.49 3.5M
2023-07-28 757.91 759.40 750.67 754.86 3.4M
2023-07-27 736.32 768.73 736.08 768.58 6.4M
2023-07-26 742.69 742.69 724.89 733.27 7.1M
2023-07-25 750.25 752.04 744.26 746.30 3.8M
2023-07-24 762.25 762.32 749.49 750.51 4.2M
2023-07-21 761.58 766.39 759.09 764.62 3.1M
2023-07-20 763.69 766.30 759.72 761.59 3.0M
2023-07-19 769.63 770.37 763.04 764.96 3.7M
2023-07-18 772.35 777.40 765.25 767.50 3.7M
2023-07-17 772.99 775.79 768.97 770.53 3.6M
2023-07-14 776.24 779.04 772.90 776.18 4.1M
2023-07-13 769.98 777.79 769.74 772.73 6.2M
2023-07-12 757.32 765.39 756.65 764.55 4.3M
2023-07-11 752.39 759.07 749.95 756.12 3.5M
2023-07-10 745.81 753.52 744.67 748.17 3.0M
2023-07-07 746.65 749.91 741.38 745.80 4.5M
2023-07-06 758.13 759.15 747.79 751.23 5.7M
2023-07-05 765.56 768.72 758.75 758.75 4.0M
2023-07-04 769.98 773.06 766.05 767.60 4.0M
2023-07-03 768.84 776.97 765.78 772.50 4.4M
2023-06-30 764.25 770.98 759.21 767.89 4.6M
2023-06-29 769.83 774.01 762.22 762.22 5.2M
2023-06-28 784.85 786.13 774.73 775.75 3.6M
2023-06-27 777.04 786.04 776.56 783.01 7.6M
2023-06-26 770.07 779.22 762.31 778.48 3.7M
2023-06-23 777.09 778.13 768.18 768.73 4.1M
2023-06-22 781.05 781.44 776.91 779.36 3.2M
2023-06-21 788.60 788.60 778.38 780.19 5.0M
2023-06-20 792.72 798.36 785.63 787.04 3.9M
2023-06-19 798.24 798.79 787.52 790.01 4.2M
2023-06-16 795.93 802.99 795.13 798.51 5.4M
2023-06-15 792.62 799.31 789.71 790.80 4.6M
2023-06-14 797.28 797.73 789.15 790.45 5.3M
2023-06-13 803.68 805.09 797.68 799.31 4.0M
2023-06-12 810.45 810.45 798.77 801.24 4.1M
2023-06-09 812.64 820.36 808.96 810.35 4.8M
2023-06-08 815.29 816.76 807.38 809.18 5.5M
2023-06-07 817.58 821.55 812.94 813.15 4.2M
2023-06-05 810.62 815.96 809.93 813.74 3.6M
2023-06-02 807.07 808.06 803.52 807.40 3.7M
2023-06-01 807.42 810.22 804.43 805.92 6.0M
2023-05-31 804.05 811.97 803.68 804.84 8.9M
2023-05-30 817.88 817.97 804.90 805.08 4.3M
2023-05-26 816.07 817.79 812.68 815.92 2.8M
2023-05-25 820.64 824.86 817.97 818.37 3.4M
2023-05-24 826.81 829.48 823.56 825.57 3.4M
2023-05-23 827.87 830.99 825.32 828.46 3.4M
2023-05-22 822.04 829.74 820.14 826.62 3.8M
2023-05-19 819.79 823.49 818.07 821.17 3.8M
2023-05-18 821.56 822.36 815.59 818.93 4.2M
2023-05-17 825.67 828.08 820.25 820.66 4.2M
2023-05-16 830.88 833.77 826.02 828.06 5.0M
2023-05-15 832.87 834.56 825.06 833.35 6.4M
2023-05-12 837.23 837.23 827.27 833.29 6.8M
2023-05-11 843.99 847.77 839.60 839.60 5.1M
2023-05-10 842.45 850.61 840.77 843.29 5.0M
2023-05-09 844.38 847.27 840.95 844.00 3.8M
2023-05-08 840.09 848.24 839.62 846.11 3.7M
2023-05-04 838.03 841.56 834.94 839.98 4.1M
2023-05-03 854.09 857.75 840.55 842.04 5.0M
2023-05-02 849.26 856.59 848.05 855.22 4.1M
2023-04-28 841.83 852.65 836.09 851.79 3.8M
2023-04-27 845.82 851.65 839.92 845.01 3.5M
2023-04-26 843.03 851.91 839.14 847.49 3.5M
2023-04-25 851.47 853.31 842.28 844.29 4.2M
2023-04-24 861.82 863.13 841.40 853.54 6.6M
2023-04-21 878.77 878.89 861.09 863.60 5.5M
2023-04-20 886.53 887.41 881.95 885.04 4.4M
2023-04-19 884.54 892.33 884.06 887.83 5.3M
2023-04-18 863.54 883.94 861.67 882.18 5.5M
2023-04-17 870.01 870.28 862.06 867.22 4.7M
2023-04-14 866.44 875.27 866.44 868.28 4.6M
2023-04-13 864.44 869.63 861.51 864.61 4.4M
2023-04-12 861.67 866.22 857.74 865.41 5.3M
2023-04-11 852.60 867.21 848.82 862.63 4.5M
2023-04-10 856.30 860.35 849.05 854.61 5.4M
2023-04-07 853.93 861.64 850.19 860.15 3.1M
2023-04-06 860.50 865.90 856.31 857.97 3.9M
2023-04-05 864.09 871.91 859.90 860.48 3.3M
2023-04-04 859.34 864.58 855.70 864.44 3.4M
2023-04-03 856.33 863.62 855.15 857.15 3.8M
2023-03-31 859.30 865.74 854.79 858.59 7.4M
2023-03-30 854.56 859.91 850.72 856.72 4.6M
2023-03-29 855.16 862.39 854.19 860.88 5.3M
2023-03-28 850.15 855.05 845.02 851.67 3.9M
2023-03-27 846.45 848.86 836.27 848.00 3.5M
2023-03-24 839.69 845.32 838.12 842.72 3.5M
2023-03-23 844.53 849.46 839.75 847.59 3.5M
2023-03-22 858.11 858.58 843.86 845.09 3.3M
2023-03-21 853.20 855.67 846.60 853.76 3.4M
2023-03-20 849.65 860.05 847.17 849.10 4.2M
2023-03-17 835.59 848.36 834.26 846.21 6.3M
2023-03-16 832.19 832.19 824.67 827.50 3.5M
2023-03-15 835.44 842.58 834.08 837.64 3.9M
2023-03-14 838.28 838.84 830.16 830.79 4.1M
2023-03-13 845.79 846.11 831.81 844.45 3.6M
2023-03-10 850.77 850.77 841.24 843.14 4.1M
2023-03-09 863.97 866.71 855.30 856.31 5.4M
2023-03-08 867.97 870.29 860.86 862.43 4.4M
2023-03-07 876.61 880.07 873.12 875.52 3.5M
2023-03-06 883.11 886.40 876.89 876.89 3.8M
2023-03-03 881.71 884.54 878.67 879.84 3.2M
2023-03-02 875.97 887.91 875.97 880.09 5.2M
2023-02-28 883.88 884.08 874.60 874.67 4.8M
2023-02-27 885.67 885.67 869.36 881.29 5.5M
2023-02-24 890.12 896.75 889.10 892.08 4.0M
2023-02-23 886.53 897.98 886.39 893.51 3.7M
2023-02-22 888.81 891.92 882.32 884.20 4.1M
2023-02-21 897.28 899.18 892.02 893.50 3.8M
2023-02-20 885.40 897.80 883.92 896.19 3.4M
2023-02-17 886.19 891.69 879.37 884.87 3.6M
2023-02-16 891.80 895.39 888.64 891.04 4.5M
2023-02-15 902.93 903.82 887.34 888.45 6.8M
2023-02-14 902.08 904.67 898.94 903.09 4.2M
2023-02-13 897.73 900.76 888.76 898.77 3.8M
2023-02-10 900.68 902.19 893.47 900.71 4.3M
2023-02-09 899.69 910.78 899.67 902.67 5.0M
2023-02-08 899.13 903.94 897.86 903.94 4.9M
2023-02-07 900.54 902.99 893.41 898.18 4.6M
2023-02-06 906.75 907.19 895.52 900.44 4.2M
2023-02-03 900.21 907.94 895.61 906.36 4.9M
2023-02-02 908.62 914.41 902.36 903.41 6.9M
2023-02-01 907.77 907.89 896.35 900.70 5.5M
2023-01-31 919.32 925.02 913.41 916.22 5.4M
2023-01-30 927.40 931.90 916.42 917.92 3.9M
2023-01-27 917.30 929.98 911.62 927.85 4.4M
2023-01-26 920.50 922.50 914.07 920.43 4.0M
2023-01-25 929.19 931.41 918.54 920.71 4.0M
2023-01-20 925.04 928.58 920.67 927.42 3.4M
2023-01-19 910.30 927.70 908.34 926.93 4.3M
2023-01-18 911.54 914.00 902.33 914.00 3.5M
2023-01-17 914.00 914.92 906.36 911.52 3.5M
2023-01-16 906.21 918.76 903.75 912.99 3.7M
2023-01-13 903.87 909.63 901.23 905.27 3.6M
2023-01-12 906.52 906.96 897.10 897.57 5.6M
2023-01-11 902.71 913.32 899.66 906.08 4.4M
2023-01-10 911.52 912.68 896.44 902.05 4.3M
2023-01-09 895.99 911.66 892.59 911.09 5.1M
2023-01-06 880.68 891.46 880.18 885.57 4.3M
2023-01-05 881.01 889.13 880.50 885.82 4.9M
2023-01-04 882.95 884.18 874.02 878.15 4.1M
2023-01-03 895.80 897.33 879.52 887.00 4.6M
2023-01-02 913.55 914.56 887.71 893.00 8.5M