KOSPI

KS11
🏛️ south-korea →
3,431.21
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
2022-12-29 2,265.73 2,272.67 2,236.38 2,236.40 361.2M
2022-12-28 2,296.45 2,296.45 2,276.90 2,280.45 405.9M
2022-12-27 2,327.52 2,335.99 2,321.48 2,332.79 448.5M
2022-12-26 2,312.54 2,321.92 2,304.20 2,317.14 427.8M
2022-12-23 2,325.86 2,333.08 2,311.90 2,313.69 367.0M
2022-12-22 2,340.00 2,356.73 2,335.75 2,356.73 553.1M
2022-12-21 2,346.39 2,347.00 2,325.78 2,328.95 329.7M
2022-12-20 2,344.73 2,353.86 2,324.66 2,333.29 358.8M
2022-12-19 2,350.78 2,358.76 2,342.28 2,352.17 324.0M
2022-12-16 2,329.75 2,360.44 2,326.83 2,360.02 414.2M
2022-12-15 2,383.83 2,392.11 2,360.95 2,360.97 375.4M
2022-12-14 2,380.81 2,400.18 2,379.44 2,399.25 409.8M
2022-12-13 2,385.05 2,388.27 2,364.87 2,372.40 447.6M
2022-12-12 2,373.58 2,381.87 2,368.47 2,373.02 499.2M
2022-12-09 2,382.73 2,390.08 2,367.25 2,389.04 315.7M
2022-12-08 2,386.90 2,387.95 2,357.20 2,371.08 351.9M
2022-12-07 2,385.87 2,394.88 2,377.98 2,382.81 332.6M
2022-12-06 2,397.70 2,416.88 2,390.20 2,393.16 368.6M
2022-12-05 2,442.17 2,442.22 2,413.05 2,419.32 385.6M
2022-12-02 2,471.50 2,471.50 2,434.33 2,434.33 468.8M
2022-12-01 2,501.43 2,501.43 2,474.33 2,479.84 491.4M
2022-11-30 2,424.44 2,472.53 2,421.42 2,472.53 594.1M
2022-11-29 2,405.54 2,433.87 2,401.10 2,433.39 550.2M
2022-11-28 2,425.05 2,425.65 2,401.95 2,408.27 350.5M
2022-11-25 2,442.21 2,449.66 2,433.57 2,437.86 438.4M
2022-11-24 2,437.51 2,441.33 2,428.12 2,441.33 481.2M
2022-11-23 2,424.36 2,427.28 2,407.58 2,418.01 474.8M
2022-11-22 2,405.96 2,426.40 2,401.50 2,405.27 539.2M
2022-11-21 2,446.05 2,448.14 2,409.36 2,419.50 544.5M
2022-11-18 2,448.13 2,471.87 2,442.87 2,444.48 589.6M
2022-11-17 2,466.50 2,467.39 2,442.90 2,442.90 914.5M
2022-11-16 2,487.00 2,487.00 2,446.79 2,477.45 657.8M
2022-11-15 2,482.76 2,485.20 2,463.65 2,480.33 617.4M
2022-11-14 2,485.18 2,499.43 2,470.60 2,474.65 731.2M
2022-11-11 2,466.90 2,486.46 2,463.51 2,483.16 758.2M
2022-11-10 2,405.77 2,426.10 2,401.99 2,402.23 899.1M
2022-11-09 2,408.54 2,429.65 2,403.64 2,424.41 680.7M
2022-11-08 2,387.20 2,400.39 2,375.67 2,399.04 500.1M
2022-11-07 2,360.22 2,373.28 2,354.22 2,371.79 392.5M
2022-11-04 2,325.85 2,348.43 2,316.29 2,348.43 436.4M
2022-11-03 2,297.45 2,342.86 2,296.44 2,329.17 550.4M
2022-11-02 2,326.05 2,346.32 2,323.37 2,336.87 450.6M
2022-11-01 2,301.58 2,335.57 2,297.57 2,335.22 597.2M
2022-10-31 2,293.75 2,295.51 2,273.73 2,293.61 401.4M
2022-10-28 2,276.73 2,292.65 2,266.44 2,268.40 427.2M
2022-10-27 2,266.07 2,290.56 2,262.02 2,288.78 587.9M
2022-10-26 2,240.70 2,258.11 2,234.49 2,249.56 563.4M
2022-10-25 2,237.04 2,253.24 2,230.75 2,235.07 456.8M
2022-10-24 2,248.26 2,256.67 2,229.85 2,236.16 444.8M
2022-10-21 2,210.59 2,224.04 2,204.64 2,213.12 637.5M
2022-10-20 2,225.53 2,231.52 2,200.44 2,218.09 1,108.1M
2022-10-19 2,249.35 2,266.80 2,234.59 2,237.44 895.2M
2022-10-18 2,249.15 2,251.74 2,220.71 2,249.95 580.9M
2022-10-17 2,187.17 2,221.05 2,177.66 2,219.71 498.8M
2022-10-14 2,200.66 2,220.54 2,193.63 2,212.55 513.5M
2022-10-13 2,198.29 2,198.34 2,162.87 2,162.87 792.5M
2022-10-12 2,191.35 2,205.02 2,181.65 2,202.47 658.3M
2022-10-11 2,193.02 2,193.05 2,174.06 2,192.07 859.5M
2022-10-07 2,217.84 2,245.88 2,215.08 2,232.84 428.7M
2022-10-06 2,230.43 2,250.87 2,223.36 2,237.86 643.0M
2022-10-05 2,248.85 2,253.93 2,204.03 2,215.22 855.8M
2022-10-04 2,189.51 2,212.38 2,180.84 2,209.38 421.0M
2022-09-30 2,161.11 2,177.20 2,134.77 2,155.49 950.3M
2022-09-29 2,197.75 2,210.61 2,170.14 2,170.93 508.5M
2022-09-28 2,206.15 2,223.56 2,151.60 2,169.29 596.1M
2022-09-27 2,224.39 2,227.35 2,197.90 2,223.86 487.9M
2022-09-26 2,260.80 2,260.80 2,215.36 2,220.94 622.0M
2022-09-23 2,331.33 2,334.06 2,285.71 2,290.00 446.5M
2022-09-22 2,319.70 2,335.11 2,309.10 2,332.31 446.8M
2022-09-21 2,351.54 2,360.27 2,341.79 2,347.21 378.2M
2022-09-20 2,373.64 2,382.52 2,359.84 2,367.85 419.3M
2022-09-19 2,388.73 2,389.85 2,352.76 2,355.66 403.9M
2022-09-16 2,387.56 2,395.10 2,371.11 2,382.78 440.8M
2022-09-15 2,416.01 2,421.63 2,401.83 2,401.83 424.1M
2022-09-14 2,390.47 2,418.42 2,381.50 2,411.42 461.5M
2022-09-13 2,418.59 2,453.95 2,418.59 2,449.54 367.1M
2022-09-08 2,393.27 2,394.06 2,379.06 2,384.28 423.6M
2022-09-07 2,395.66 2,398.40 2,365.35 2,376.46 378.2M
2022-09-06 2,409.72 2,422.53 2,399.26 2,410.02 294.2M
2022-09-05 2,410.07 2,424.77 2,392.63 2,403.68 354.7M
2022-09-02 2,427.70 2,432.37 2,402.67 2,409.41 391.6M
2022-09-01 2,443.00 2,443.61 2,415.61 2,415.61 580.0M
2022-08-31 2,433.47 2,473.75 2,426.14 2,472.05 436.2M
2022-08-30 2,441.21 2,453.91 2,433.48 2,450.93 336.6M
2022-08-29 2,432.06 2,432.89 2,417.01 2,426.89 448.7M
2022-08-26 2,489.14 2,497.76 2,476.75 2,481.03 520.1M
2022-08-25 2,459.79 2,477.26 2,455.32 2,477.26 426.2M
2022-08-24 2,446.18 2,454.01 2,430.69 2,447.45 423.5M
2022-08-23 2,449.31 2,454.55 2,431.83 2,435.34 471.2M
2022-08-22 2,467.38 2,475.77 2,457.08 2,462.50 422.6M
2022-08-19 2,510.72 2,510.72 2,492.69 2,492.69 459.8M
2022-08-18 2,499.30 2,515.37 2,488.09 2,508.05 381.6M
2022-08-17 2,536.57 2,543.15 2,512.01 2,516.47 418.1M
2022-08-16 2,543.05 2,546.35 2,532.20 2,533.52 398.3M
2022-08-12 2,519.66 2,533.20 2,514.31 2,527.94 445.5M
2022-08-11 2,507.74 2,523.78 2,506.41 2,523.78 505.2M
2022-08-10 2,493.70 2,494.15 2,478.21 2,480.88 479.5M
2022-08-09 2,493.57 2,506.49 2,481.36 2,503.46 454.4M
2022-08-08 2,481.17 2,494.00 2,477.76 2,493.10 418.2M
2022-08-05 2,481.43 2,497.58 2,480.05 2,490.80 409.8M
2022-08-04 2,478.44 2,478.95 2,465.32 2,473.11 400.0M
2022-08-03 2,438.56 2,461.45 2,433.12 2,461.45 475.3M
2022-08-02 2,451.00 2,451.07 2,428.76 2,439.62 549.9M
2022-08-01 2,444.05 2,461.40 2,437.13 2,452.25 487.2M
2022-07-29 2,453.53 2,463.05 2,442.01 2,451.50 499.4M
2022-07-28 2,437.57 2,443.43 2,429.07 2,435.27 491.1M
2022-07-27 2,412.52 2,415.53 2,396.19 2,415.53 333.6M
2022-07-26 2,397.27 2,415.39 2,395.17 2,412.96 415.7M
2022-07-25 2,385.65 2,412.47 2,385.65 2,403.69 323.1M
2022-07-22 2,405.37 2,417.91 2,391.48 2,393.14 381.6M
2022-07-21 2,387.91 2,411.96 2,387.91 2,409.16 295.6M
2022-07-20 2,406.29 2,410.06 2,382.65 2,386.85 333.3M
2022-07-19 2,367.52 2,372.74 2,359.59 2,370.97 339.4M
2022-07-18 2,350.48 2,376.50 2,344.12 2,375.25 324.4M
2022-07-15 2,335.12 2,337.30 2,293.45 2,330.98 319.7M
2022-07-14 2,316.41 2,338.29 2,307.69 2,322.32 349.1M
2022-07-13 2,324.45 2,341.19 2,312.49 2,328.61 308.8M
2022-07-12 2,330.88 2,333.02 2,303.74 2,317.76 379.3M
2022-07-11 2,357.43 2,363.26 2,337.82 2,340.27 377.1M
2022-07-08 2,352.49 2,367.84 2,348.74 2,350.61 411.4M
2022-07-07 2,308.97 2,344.14 2,307.90 2,334.27 340.2M
2022-07-06 2,330.11 2,332.14 2,290.33 2,292.01 410.7M
2022-07-05 2,322.11 2,344.08 2,309.62 2,341.78 323.9M
2022-07-04 2,310.73 2,318.31 2,276.63 2,300.34 468.0M
2022-07-01 2,342.92 2,354.97 2,291.49 2,305.42 530.3M
2022-06-30 2,368.57 2,368.57 2,332.59 2,332.64 515.4M
2022-06-29 2,387.10 2,393.25 2,375.45 2,377.99 422.1M
2022-06-28 2,405.20 2,422.10 2,393.96 2,422.09 565.0M
2022-06-27 2,383.20 2,418.94 2,365.86 2,401.92 510.6M
2022-06-24 2,327.11 2,373.48 2,319.99 2,366.60 654.4M
2022-06-23 2,347.84 2,361.23 2,306.48 2,314.32 749.7M
2022-06-22 2,417.11 2,418.05 2,342.81 2,342.81 532.1M
2022-06-21 2,402.99 2,423.48 2,385.60 2,408.93 479.7M
2022-06-20 2,449.89 2,449.89 2,372.35 2,391.03 592.7M
2022-06-17 2,409.72 2,441.34 2,396.47 2,440.93 634.9M
2022-06-16 2,481.66 2,500.36 2,447.33 2,451.41 584.0M
2022-06-15 2,490.01 2,495.54 2,436.04 2,447.38 714.1M
2022-06-14 2,472.96 2,503.17 2,457.39 2,492.97 671.8M
2022-06-13 2,550.21 2,550.32 2,504.51 2,504.51 660.3M
2022-06-10 2,596.37 2,602.80 2,583.74 2,595.87 724.1M
2022-06-09 2,618.92 2,627.88 2,606.61 2,625.44 814.9M
2022-06-08 2,633.53 2,639.52 2,621.96 2,626.15 576.4M
2022-06-07 2,659.27 2,662.04 2,622.78 2,626.34 524.7M
2022-06-03 2,679.57 2,681.51 2,663.00 2,670.65 562.5M
2022-06-02 2,670.74 2,674.00 2,653.59 2,658.99 525.3M
2022-05-31 2,666.88 2,685.90 2,654.32 2,685.90 671.7M
2022-05-30 2,662.31 2,672.74 2,654.18 2,669.66 469.8M
2022-05-27 2,640.75 2,644.71 2,631.49 2,638.05 590.8M
2022-05-26 2,616.99 2,641.91 2,602.01 2,612.45 595.8M
2022-05-25 2,621.75 2,630.17 2,602.94 2,617.22 712.6M
2022-05-24 2,638.94 2,646.99 2,605.87 2,605.87 851.2M
2022-05-23 2,651.63 2,653.87 2,634.29 2,647.38 644.2M
2022-05-20 2,605.78 2,641.68 2,605.38 2,639.29 755.7M
2022-05-19 2,576.24 2,597.79 2,568.54 2,592.34 677.6M
2022-05-18 2,634.75 2,644.13 2,618.00 2,625.98 870.3M
2022-05-17 2,603.58 2,621.84 2,603.58 2,620.44 873.5M
2022-05-16 2,624.69 2,629.20 2,593.61 2,596.58 780.2M
2022-05-13 2,570.01 2,605.84 2,565.96 2,604.24 788.5M
2022-05-12 2,569.50 2,591.57 2,546.80 2,550.08 900.3M
2022-05-11 2,586.52 2,599.11 2,579.09 2,592.27 679.5M
2022-05-10 2,590.13 2,602.75 2,553.01 2,596.56 841.5M
2022-05-09 2,634.32 2,642.75 2,606.08 2,610.81 892.7M
2022-05-06 2,650.89 2,652.51 2,635.97 2,644.51 1,333.9M
2022-05-04 2,690.45 2,696.03 2,667.23 2,677.57 1,181.0M
2022-05-03 2,690.16 2,702.10 2,680.46 2,680.46 883.4M
2022-05-02 2,669.21 2,689.91 2,667.85 2,687.45 873.7M
2022-04-29 2,669.18 2,696.10 2,664.06 2,695.05 1.0M
2022-04-28 2,656.54 2,667.49 2,638.37 2,667.49 899.2M
2022-04-27 2,630.58 2,641.82 2,615.50 2,639.06 1,072.4M
2022-04-26 2,674.00 2,678.05 2,663.83 2,668.31 889.9M
2022-04-25 2,676.67 2,680.35 2,657.04 2,657.13 1.0M
2022-04-22 2,704.72 2,708.58 2,690.48 2,704.71 1,239.9M
2022-04-21 2,725.71 2,737.54 2,725.04 2,728.21 1,003.0M
2022-04-20 2,718.49 2,724.46 2,702.84 2,718.69 1,736.3M
2022-04-19 2,707.76 2,723.98 2,705.32 2,718.89 1,257.4M
2022-04-18 2,685.04 2,701.11 2,681.37 2,693.21 1,024.9M
2022-04-15 2,695.52 2,705.41 2,685.01 2,696.06 693.7M
2022-04-14 2,719.34 2,720.30 2,702.61 2,716.71 665.4M
2022-04-13 2,677.53 2,717.63 2,672.60 2,716.49 733.2M
2022-04-12 2,674.17 2,685.08 2,658.40 2,666.76 871.0M
2022-04-11 2,687.54 2,711.02 2,683.96 2,693.10 742.6M
2022-04-08 2,706.64 2,712.00 2,685.52 2,700.39 948.4M
2022-04-07 2,714.70 2,718.50 2,693.36 2,695.86 999.3M
2022-04-06 2,739.07 2,747.85 2,730.66 2,735.03 1,321.6M
2022-04-05 2,765.50 2,769.18 2,750.50 2,759.20 1,606.0M
2022-04-04 2,729.86 2,758.38 2,722.45 2,757.90 1,023.0M
2022-04-01 2,745.85 2,745.85 2,729.68 2,739.85 1,305.6M
2022-03-31 2,743.24 2,765.20 2,743.20 2,757.65 1,030.3M
2022-03-30 2,758.31 2,760.60 2,740.02 2,746.74 0.8M
2022-03-29 2,745.62 2,754.18 2,733.22 2,741.07 732.2M
2022-03-28 2,721.22 2,737.46 2,707.74 2,729.56 768.0M
2022-03-25 2,740.83 2,740.95 2,722.36 2,729.98 602.8M
2022-03-24 2,716.25 2,729.66 2,705.14 2,729.66 960.9M
2022-03-23 2,727.12 2,742.27 2,720.83 2,735.05 883.4M
2022-03-22 2,686.68 2,712.14 2,686.58 2,710.00 489.4M
2022-03-21 2,717.81 2,717.81 2,683.69 2,686.05 502.4M
2022-03-18 2,695.64 2,708.16 2,688.71 2,707.02 644.0M
2022-03-17 2,703.27 2,714.00 2,694.51 2,694.51 546.1M
2022-03-16 2,649.85 2,659.90 2,630.03 2,659.23 736.4M
2022-03-15 2,630.31 2,641.97 2,615.08 2,621.53 604.2M
2022-03-14 2,654.93 2,661.76 2,633.31 2,645.65 636.3M
2022-03-11 2,665.95 2,672.62 2,647.28 2,661.28 797.0M
2022-03-10 2,660.86 2,682.79 2,660.86 2,680.32 613.8M
2022-03-08 2,617.33 2,647.18 2,605.81 2,622.40 540.4M
2022-03-07 2,680.17 2,680.17 2,644.10 2,651.31 571.6M
2022-03-04 2,736.58 2,736.58 2,702.34 2,713.43 765.7M
2022-03-03 2,729.86 2,748.21 2,726.35 2,747.08 614.5M
2022-03-02 2,698.31 2,716.46 2,692.24 2,703.52 528.0M
2022-02-28 2,663.00 2,699.18 2,658.25 2,699.18 613.5M
2022-02-25 2,678.47 2,694.81 2,665.96 2,676.76 664.3M
2022-02-24 2,689.28 2,694.55 2,642.63 2,648.80 926.4M
2022-02-23 2,727.43 2,729.56 2,705.31 2,719.53 537.8M
2022-02-22 2,705.08 2,721.84 2,690.09 2,706.79 648.4M
2022-02-21 2,706.65 2,746.62 2,694.90 2,743.80 495.3M
2022-02-18 2,714.52 2,747.08 2,711.88 2,744.52 513.5M
2022-02-17 2,735.11 2,770.66 2,711.99 2,744.09 611.4M
2022-02-16 2,719.61 2,730.43 2,711.34 2,729.68 422.4M
2022-02-15 2,712.45 2,716.45 2,665.47 2,676.54 589.0M
2022-02-14 2,715.10 2,724.72 2,688.24 2,704.48 616.3M
2022-02-11 2,739.14 2,766.70 2,735.08 2,747.71 480.5M
2022-02-10 2,787.44 2,788.27 2,761.76 2,771.93 509.6M
2022-02-09 2,772.63 2,773.38 2,753.51 2,768.85 539.1M
2022-02-08 2,767.76 2,779.85 2,726.72 2,746.47 560.5M
2022-02-07 2,750.70 2,750.70 2,718.94 2,745.06 417.8M
2022-02-04 2,714.83 2,751.80 2,712.87 2,750.26 536.1M
2022-02-03 2,706.34 2,735.34 2,702.78 2,707.82 435.7M
2022-01-28 2,617.87 2,668.59 2,591.53 2,663.34 434.2M
2022-01-27 2,709.24 2,722.86 2,614.49 2,614.49 487.7M
2022-01-26 2,729.75 2,744.14 2,708.10 2,709.24 472.6M
2022-01-25 2,786.41 2,789.62 2,703.99 2,720.39 640.0M
2022-01-24 2,823.76 2,828.11 2,780.68 2,792.00 474.0M
2022-01-21 2,837.49 2,847.95 2,817.11 2,834.29 532.8M
2022-01-20 2,842.28 2,862.70 2,830.97 2,862.68 395.7M
2022-01-19 2,840.34 2,871.79 2,832.18 2,842.28 463.8M
2022-01-18 2,898.98 2,902.79 2,857.26 2,864.24 554.0M
2022-01-17 2,918.55 2,919.67 2,875.98 2,890.10 593.3M
2022-01-14 2,937.61 2,944.97 2,914.73 2,921.92 532.7M
2022-01-13 2,979.91 2,982.14 2,958.39 2,962.09 604.9M
2022-01-12 2,950.78 2,972.58 2,950.31 2,972.48 519.5M
2022-01-11 2,930.93 2,943.57 2,909.82 2,927.38 566.2M
2022-01-10 2,947.37 2,951.12 2,910.90 2,926.72 477.4M
2022-01-07 2,933.78 2,959.03 2,933.10 2,954.89 546.2M
2022-01-06 2,925.40 2,952.54 2,915.38 2,920.53 786.0M
2022-01-05 2,984.05 2,986.20 2,936.73 2,953.97 787.3M
2022-01-04 2,991.97 2,995.25 2,973.08 2,989.24 621.5M
2022-01-03 2,998.32 3,010.77 2,979.42 2,988.77 435.8M