KOSPI Medium Sized

KS62
🏛️ south-korea →
3,520.84
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
2024-12-30 2,647.35 2,675.81 2,638.53 2,657.84 50.5M
2024-12-27 2,699.32 2,700.00 2,646.12 2,657.67 50.4M
2024-12-26 2,743.30 2,743.30 2,712.70 2,718.99 51.6M
2024-12-24 2,744.05 2,746.40 2,731.30 2,734.40 55.1M
2024-12-23 2,705.92 2,738.72 2,700.44 2,737.31 56.7M
2024-12-20 2,719.54 2,719.54 2,678.65 2,685.99 80.6M
2024-12-19 2,706.98 2,731.74 2,697.31 2,720.34 44.9M
2024-12-18 2,756.21 2,759.98 2,740.26 2,756.52 41.0M
2024-12-17 2,756.92 2,757.08 2,738.57 2,750.73 74.1M
2024-12-16 2,756.99 2,768.17 2,745.96 2,745.96 62.8M
2024-12-13 2,709.94 2,745.11 2,709.94 2,739.60 54.0M
2024-12-12 2,701.01 2,719.07 2,691.42 2,711.74 73.8M
2024-12-11 2,628.99 2,689.94 2,627.91 2,688.81 47.4M
2024-12-10 2,558.21 2,630.24 2,558.21 2,630.13 54.6M
2024-12-09 2,610.83 2,610.83 2,535.62 2,536.03 67.9M
2024-12-06 2,672.77 2,680.17 2,595.21 2,645.94 83.2M
2024-12-05 2,714.92 2,715.34 2,666.56 2,671.14 117.7M
2024-12-04 2,731.01 2,755.26 2,699.59 2,710.88 84.0M
2024-12-03 2,717.54 2,778.24 2,717.54 2,777.12 76.9M
2024-12-02 2,744.46 2,750.28 2,690.74 2,697.39 48.4M
2024-11-29 2,765.03 2,765.03 2,712.56 2,728.27 52.4M
2024-11-28 2,742.82 2,768.80 2,738.88 2,768.53 50.2M
2024-11-27 2,742.41 2,750.80 2,732.34 2,738.79 53.6M
2024-11-26 2,732.42 2,739.56 2,721.91 2,739.56 64.5M
2024-11-25 2,732.28 2,743.57 2,724.67 2,738.43 70.4M
2024-11-22 2,718.64 2,726.51 2,708.39 2,714.67 45.7M
2024-11-21 2,722.36 2,730.45 2,706.57 2,706.66 51.4M
2024-11-20 2,711.83 2,731.53 2,711.43 2,723.10 47.9M
2024-11-19 2,710.15 2,719.66 2,702.54 2,715.83 47.5M
2024-11-18 2,682.22 2,725.54 2,676.10 2,709.84 58.4M
2024-11-15 2,692.57 2,701.22 2,658.25 2,691.27 66.4M
2024-11-14 2,702.97 2,716.58 2,685.71 2,703.26 76.4M
2024-11-13 2,737.49 2,741.23 2,688.68 2,688.68 75.1M
2024-11-12 2,797.85 2,801.28 2,746.60 2,749.65 111.5M
2024-11-11 2,832.62 2,833.52 2,790.90 2,799.86 118.5M
2024-11-08 2,856.90 2,863.13 2,828.24 2,837.17 63.5M
2024-11-07 2,851.42 2,853.92 2,821.17 2,847.30 72.8M
2024-11-06 2,870.98 2,882.85 2,843.60 2,862.32 73.5M
2024-11-05 2,844.21 2,871.18 2,843.68 2,860.38 58.8M
2024-11-04 2,837.16 2,858.96 2,815.61 2,858.96 60.5M
2024-11-01 2,864.34 2,864.34 2,831.11 2,832.75 63.0M
2024-10-31 2,847.73 2,882.45 2,823.82 2,882.45 81.5M
2024-10-30 2,856.69 2,868.96 2,847.81 2,861.38 103.1M
2024-10-29 2,854.15 2,854.18 2,839.62 2,853.79 62.6M
2024-10-28 2,829.03 2,855.24 2,828.52 2,855.24 65.5M
2024-10-25 2,851.20 2,862.63 2,820.76 2,828.18 138.2M
2024-10-24 2,840.42 2,847.63 2,832.06 2,846.50 51.6M
2024-10-23 2,854.25 2,858.73 2,832.55 2,844.50 49.3M
2024-10-22 2,869.65 2,873.44 2,830.18 2,854.73 58.7M
2024-10-21 2,886.73 2,892.47 2,871.82 2,874.11 43.2M
2024-10-18 2,897.03 2,900.16 2,865.41 2,875.10 44.1M
2024-10-17 2,893.17 2,902.83 2,889.70 2,892.07 58.6M
2024-10-16 2,880.84 2,884.87 2,867.05 2,880.31 62.9M
2024-10-15 2,899.00 2,899.80 2,877.64 2,893.97 86.6M
2024-10-14 2,869.18 2,892.38 2,865.83 2,891.01 65.3M
2024-10-11 2,881.56 2,895.68 2,859.35 2,864.58 116.3M
2024-10-10 2,870.20 2,888.80 2,864.34 2,872.07 225.4M
2024-10-08 2,868.60 2,873.76 2,852.24 2,852.24 62.4M
2024-10-07 2,847.38 2,885.67 2,837.09 2,877.67 61.6M
2024-10-04 2,837.84 2,852.58 2,826.07 2,839.29 73.7M
2024-10-02 2,858.92 2,872.11 2,837.62 2,839.39 81.7M
2024-09-30 2,934.03 2,938.02 2,882.59 2,883.00 78.3M
2024-09-27 2,925.16 2,936.68 2,911.17 2,917.31 87.6M
2024-09-26 2,881.39 2,920.28 2,876.92 2,920.28 65.6M
2024-09-25 2,921.88 2,931.90 2,867.45 2,867.45 90.6M
2024-09-24 2,874.12 2,898.25 2,861.75 2,898.25 57.4M
2024-09-23 2,874.19 2,881.35 2,859.98 2,863.15 74.3M
2024-09-20 2,873.31 2,883.66 2,863.97 2,863.97 95.9M
2024-09-19 2,875.38 2,880.63 2,836.40 2,862.03 53.5M
2024-09-13 2,826.97 2,851.43 2,825.49 2,849.71 42.8M
2024-09-12 2,793.91 2,819.05 2,787.21 2,819.05 103.7M
2024-09-11 2,786.75 2,791.22 2,760.88 2,774.63 56.1M
2024-09-10 2,784.05 2,809.05 2,772.86 2,776.38 72.1M
2024-09-09 2,717.52 2,777.64 2,702.52 2,773.82 58.5M
2024-09-06 2,806.30 2,806.86 2,743.48 2,757.36 56.9M
2024-09-05 2,828.42 2,849.84 2,783.71 2,805.48 69.3M
2024-09-04 2,842.94 2,844.12 2,814.34 2,816.84 84.6M
2024-09-03 2,893.18 2,915.52 2,893.18 2,906.82 62.8M
2024-09-02 2,919.30 2,919.30 2,879.28 2,885.77 51.2M
2024-08-30 2,905.57 2,916.20 2,898.80 2,914.92 63.5M
2024-08-29 2,897.36 2,903.87 2,881.14 2,892.44 67.6M
2024-08-28 2,931.60 2,934.60 2,902.19 2,911.60 63.8M
2024-08-27 2,932.02 2,937.22 2,906.88 2,937.22 56.7M
2024-08-26 2,942.88 2,944.48 2,917.86 2,930.95 71.5M
2024-08-23 2,911.29 2,937.05 2,909.46 2,932.46 66.7M
2024-08-22 2,956.25 2,956.25 2,913.15 2,926.12 86.9M
2024-08-21 2,934.58 2,949.18 2,923.51 2,943.40 128.9M
2024-08-20 2,931.16 2,938.46 2,919.60 2,937.37 140.1M
2024-08-19 2,922.86 2,938.18 2,905.72 2,915.56 84.1M
2024-08-16 2,929.87 2,933.07 2,906.49 2,917.54 74.6M
2024-08-14 2,884.38 2,900.21 2,872.86 2,892.53 88.8M
2024-08-13 2,885.92 2,899.68 2,856.74 2,865.34 108.6M
2024-08-12 2,853.74 2,888.08 2,853.74 2,888.08 86.2M
2024-08-09 2,842.46 2,851.49 2,830.24 2,839.72 114.3M
2024-08-08 2,761.93 2,821.48 2,753.12 2,812.14 135.9M
2024-08-07 2,734.30 2,811.72 2,728.54 2,791.45 155.7M
2024-08-06 2,718.73 2,799.52 2,695.98 2,748.92 164.5M
2024-08-05 2,859.32 2,859.32 2,583.39 2,653.20 181.2M
2024-08-02 2,971.65 2,973.18 2,899.49 2,908.62 161.4M
2024-08-01 2,993.43 3,029.06 2,993.43 3,018.50 141.0M
2024-07-31 2,966.06 2,993.49 2,964.12 2,986.16 107.0M
2024-07-30 2,982.98 2,983.00 2,964.09 2,965.42 62.3M
2024-07-29 2,976.16 3,008.17 2,971.88 2,996.38 81.5M
2024-07-26 2,960.73 2,982.68 2,958.82 2,965.90 73.2M
2024-07-25 3,000.73 3,001.98 2,949.65 2,951.40 98.7M
2024-07-24 3,014.84 3,044.13 3,010.87 3,032.14 79.6M
2024-07-23 3,011.29 3,034.82 3,003.68 3,023.87 93.8M
2024-07-22 3,036.04 3,038.55 2,984.90 2,999.71 164.8M
2024-07-19 3,041.17 3,041.17 3,020.29 3,039.25 67.2M
2024-07-18 3,055.48 3,064.56 3,042.04 3,064.56 136.5M
2024-07-17 3,102.94 3,103.03 3,071.52 3,071.52 113.9M
2024-07-16 3,101.66 3,103.54 3,075.96 3,090.81 175.9M
2024-07-15 3,097.22 3,114.80 3,090.57 3,100.61 85.3M
2024-07-12 3,095.64 3,096.85 3,073.11 3,083.61 66.4M
2024-07-11 3,085.05 3,103.05 3,080.71 3,086.47 85.0M
2024-07-10 3,058.83 3,077.70 3,054.86 3,072.79 73.5M
2024-07-09 3,056.67 3,060.79 3,049.52 3,059.17 78.0M
2024-07-08 3,028.55 3,046.59 3,027.48 3,041.36 57.6M
2024-07-05 3,036.83 3,053.49 3,024.44 3,028.21 68.0M
2024-07-04 3,029.24 3,042.40 3,015.18 3,033.47 71.4M
2024-07-03 3,040.15 3,040.87 3,004.47 3,014.28 76.3M
2024-07-02 3,054.36 3,060.42 3,014.86 3,025.42 112.3M
2024-07-01 3,091.62 3,099.46 3,064.68 3,070.68 117.5M
2024-06-28 3,071.83 3,097.74 3,071.83 3,097.74 252.0M
2024-06-27 3,061.00 3,070.14 3,052.79 3,062.41 77.0M
2024-06-26 3,080.41 3,088.67 3,072.41 3,080.92 86.3M
2024-06-25 3,081.60 3,095.35 3,075.27 3,086.01 191.1M
2024-06-24 3,102.00 3,107.59 3,063.55 3,069.08 67.6M
2024-06-21 3,093.70 3,103.85 3,078.88 3,103.85 90.1M
2024-06-20 3,083.04 3,099.18 3,078.46 3,096.23 120.9M
2024-06-19 3,097.51 3,097.73 3,068.17 3,075.84 73.2M
2024-06-18 3,106.11 3,108.51 3,079.10 3,087.53 99.4M
2024-06-17 3,078.18 3,092.09 3,067.13 3,090.36 71.3M
2024-06-14 3,069.50 3,085.10 3,063.82 3,068.66 96.2M
2024-06-13 3,081.09 3,105.72 3,067.28 3,067.28 126.5M
2024-06-12 3,055.38 3,068.45 3,050.26 3,063.91 87.1M
2024-06-11 3,072.63 3,076.58 3,046.88 3,050.01 68.7M
2024-06-10 3,022.09 3,066.39 3,009.60 3,054.14 61.0M
2024-06-07 3,042.36 3,058.58 3,033.41 3,037.59 65.7M
2024-06-05 3,034.69 3,038.59 3,015.20 3,031.17 101.5M
2024-06-04 3,058.82 3,069.52 3,030.12 3,032.91 111.8M
2024-06-03 3,067.75 3,074.65 3,055.86 3,072.95 124.9M
2024-05-31 3,030.32 3,054.56 3,027.00 3,054.56 213.1M
2024-05-30 3,031.10 3,033.96 3,012.21 3,015.68 68.7M
2024-05-29 3,059.54 3,067.30 3,037.14 3,045.15 91.4M
2024-05-28 3,066.99 3,069.55 3,056.26 3,064.45 67.2M
2024-05-27 3,054.86 3,073.14 3,049.17 3,065.11 111.9M
2024-05-24 3,020.88 3,039.33 3,007.57 3,033.94 81.6M
2024-05-23 3,043.92 3,056.01 3,025.75 3,045.72 86.8M
2024-05-22 3,056.46 3,076.71 3,050.42 3,055.09 110.1M
2024-05-21 3,072.31 3,074.68 3,045.43 3,051.54 101.3M
2024-05-20 3,063.21 3,086.96 3,061.53 3,072.22 126.8M
2024-05-17 3,048.29 3,058.96 3,028.20 3,040.15 144.4M
2024-05-16 3,043.93 3,053.99 3,027.96 3,051.66 138.6M
2024-05-14 3,020.04 3,022.24 3,000.27 3,012.34 113.2M
2024-05-13 3,015.92 3,026.93 3,002.60 3,011.82 159.6M
2024-05-10 3,007.31 3,012.51 2,992.98 3,005.22 154.8M
2024-05-09 2,998.80 3,006.48 2,985.13 2,988.26 94.1M
2024-05-08 2,978.82 2,997.12 2,974.92 2,997.12 101.5M
2024-05-07 2,969.58 2,978.84 2,962.65 2,978.42 77.5M
2024-05-03 2,967.29 2,967.29 2,941.13 2,942.27 75.8M
2024-05-02 2,959.96 2,978.61 2,951.97 2,957.76 83.3M
2024-05-01 2,966.02 2,981.85 2,959.11 2,967.00 123.8M
2024-04-30 2,966.02 2,981.85 2,959.11 2,967.00 123.8M
2024-04-29 2,906.19 2,965.31 2,906.19 2,965.31 97.0M
2024-04-26 2,875.36 2,893.22 2,867.92 2,891.38 89.2M
2024-04-25 2,857.81 2,885.94 2,853.59 2,866.66 88.4M
2024-04-24 2,876.05 2,878.43 2,862.38 2,874.03 88.0M
2024-04-23 2,851.22 2,865.12 2,836.64 2,856.83 124.5M
2024-04-22 2,823.75 2,849.62 2,823.55 2,849.62 83.5M
2024-04-19 2,802.78 2,809.01 2,756.61 2,795.88 204.3M
2024-04-18 2,772.25 2,824.57 2,769.90 2,822.30 74.8M
2024-04-17 2,757.19 2,779.28 2,752.39 2,756.37 72.9M
2024-04-16 2,798.48 2,801.06 2,743.14 2,750.95 90.0M
2024-04-15 2,813.14 2,817.80 2,788.99 2,817.80 92.3M
2024-04-12 2,845.46 2,856.73 2,823.88 2,827.14 140.4M
2024-04-11 2,815.77 2,854.16 2,802.10 2,841.33 184.2M
2024-04-09 2,848.41 2,861.65 2,841.29 2,849.25 122.5M
2024-04-08 2,853.36 2,853.36 2,829.46 2,836.22 206.4M
2024-04-05 2,850.12 2,873.36 2,847.88 2,854.68 134.0M
2024-04-04 2,873.66 2,880.87 2,859.84 2,866.52 104.1M
2024-04-03 2,859.62 2,862.38 2,837.95 2,855.87 249.5M
2024-04-02 2,880.09 2,887.72 2,867.60 2,871.31 101.0M
2024-04-01 2,875.86 2,896.22 2,863.99 2,896.22 95.3M
2024-03-29 2,899.52 2,900.25 2,863.07 2,863.07 145.2M
2024-03-28 2,897.91 2,906.95 2,886.44 2,893.38 108.3M
2024-03-27 2,877.18 2,901.74 2,877.18 2,896.95 169.3M
2024-03-26 2,890.57 2,898.05 2,878.73 2,882.55 66.2M
2024-03-25 2,897.71 2,901.21 2,875.82 2,876.46 85.7M
2024-03-22 2,892.94 2,901.60 2,889.41 2,895.22 75.0M
2024-03-21 2,873.70 2,898.38 2,873.70 2,895.92 72.5M
2024-03-20 2,864.09 2,870.46 2,846.88 2,855.35 59.6M
2024-03-19 2,861.45 2,868.69 2,842.67 2,847.65 80.7M
2024-03-18 2,863.30 2,873.50 2,851.15 2,867.55 95.7M
2024-03-15 2,857.13 2,866.10 2,836.99 2,846.34 161.7M
2024-03-14 2,846.62 2,865.51 2,844.04 2,858.74 127.1M
2024-03-13 2,839.04 2,849.16 2,826.08 2,839.74 188.1M
2024-03-12 2,840.85 2,841.02 2,809.18 2,826.14 86.2M
2024-03-11 2,844.38 2,849.42 2,824.89 2,827.39 61.0M
2024-03-08 2,856.92 2,863.60 2,840.62 2,851.41 74.9M
2024-03-07 2,846.24 2,846.72 2,826.89 2,829.84 81.8M
2024-03-06 2,829.26 2,844.46 2,823.20 2,838.39 75.5M
2024-03-05 2,828.45 2,861.01 2,823.82 2,834.37 148.5M
2024-03-04 2,829.14 2,843.26 2,825.12 2,830.66 90.1M
2024-02-29 2,817.25 2,830.72 2,808.92 2,809.58 123.1M
2024-02-28 2,810.08 2,825.04 2,791.01 2,822.72 71.9M
2024-02-27 2,846.16 2,847.32 2,804.29 2,807.54 88.1M
2024-02-26 2,874.13 2,874.13 2,834.10 2,842.81 92.6M
2024-02-23 2,881.56 2,892.06 2,870.97 2,879.52 76.4M
2024-02-22 2,892.77 2,892.77 2,872.14 2,876.54 71.2M
2024-02-21 2,890.71 2,910.35 2,874.04 2,883.29 79.9M
2024-02-20 2,899.35 2,909.26 2,876.95 2,888.71 83.8M
2024-02-19 2,865.63 2,902.58 2,865.63 2,901.24 103.4M
2024-02-16 2,837.24 2,864.54 2,831.91 2,864.09 150.5M
2024-02-15 2,851.59 2,851.59 2,820.48 2,821.09 180.3M
2024-02-14 2,830.59 2,839.77 2,823.13 2,833.84 165.7M
2024-02-13 2,860.32 2,872.00 2,848.34 2,855.71 225.7M
2024-02-08 2,848.20 2,861.27 2,836.75 2,840.01 132.2M
2024-02-07 2,814.49 2,850.53 2,813.34 2,847.47 201.3M
2024-02-06 2,806.62 2,820.07 2,792.88 2,802.13 98.9M
2024-02-05 2,823.66 2,823.66 2,782.81 2,815.37 129.9M
2024-02-02 2,776.07 2,825.85 2,772.44 2,818.07 160.9M
2024-02-01 2,699.88 2,774.82 2,699.88 2,769.83 213.2M
2024-01-31 2,707.95 2,714.37 2,694.71 2,708.65 74.7M
2024-01-30 2,714.96 2,737.70 2,713.69 2,715.08 117.9M
2024-01-29 2,674.04 2,712.16 2,668.59 2,699.63 113.2M
2024-01-26 2,654.28 2,686.23 2,647.77 2,666.58 66.9M
2024-01-25 2,640.39 2,667.74 2,635.81 2,664.49 82.2M
2024-01-24 2,649.91 2,650.02 2,628.35 2,638.01 93.5M
2024-01-23 2,635.94 2,654.52 2,628.28 2,646.53 117.9M
2024-01-22 2,638.87 2,639.93 2,619.48 2,629.23 115.7M
2024-01-19 2,639.60 2,659.29 2,623.70 2,627.99 119.4M
2024-01-18 2,632.33 2,646.39 2,618.63 2,626.92 187.7M
2024-01-17 2,684.23 2,686.53 2,628.47 2,629.80 437.2M
2024-01-16 2,685.00 2,694.85 2,657.93 2,683.51 118.5M
2024-01-15 2,703.03 2,712.47 2,690.61 2,693.36 288.4M
2024-01-12 2,708.77 2,719.06 2,693.92 2,699.73 311.1M
2024-01-11 2,730.55 2,733.78 2,709.03 2,709.03 157.2M
2024-01-10 2,726.96 2,730.95 2,717.70 2,721.02 98.7M
2024-01-09 2,735.95 2,737.51 2,720.59 2,725.22 168.3M
2024-01-08 2,722.31 2,727.95 2,711.08 2,711.08 63.1M
2024-01-05 2,722.57 2,737.34 2,710.64 2,716.33 80.0M
2024-01-04 2,741.29 2,741.29 2,724.17 2,724.28 171.4M
2024-01-03 2,764.11 2,766.32 2,743.24 2,747.91 65.9M
2024-01-02 2,783.30 2,784.13 2,765.32 2,772.40 63.6M