KOSPI 200 Steels & Materials

KS200STL
🏛️ south-korea →
1,139.46
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
2023-12-28 896.76 903.31 892.22 903.12 1.8M
2023-12-27 883.14 894.21 881.74 892.51 2.9M
2023-12-26 886.68 889.14 874.89 883.93 2.6M
2023-12-22 900.55 902.64 886.02 887.65 1.9M
2023-12-21 895.33 903.95 891.73 896.16 3.0M
2023-12-20 898.86 904.58 896.70 904.43 2.3M
2023-12-19 893.70 897.23 889.66 895.39 2.0M
2023-12-18 893.69 897.42 887.89 894.45 2.4M
2023-12-15 890.47 902.57 887.22 888.28 3.0M
2023-12-14 892.02 895.03 881.03 884.61 1.7M
2023-12-13 889.84 891.12 876.83 877.86 1.6M
2023-12-12 891.23 897.77 889.45 893.36 1.2M
2023-12-11 899.31 903.74 888.37 889.29 1.4M
2023-12-08 905.45 909.01 884.87 898.88 1.6M
2023-12-07 902.97 906.00 886.80 897.22 1.8M
2023-12-06 915.77 918.54 906.15 906.88 1.6M
2023-12-05 908.88 927.10 905.55 913.40 3.0M
2023-12-04 905.45 913.70 903.11 910.15 2.1M
2023-12-01 895.67 904.37 891.68 896.20 1.8M
2023-11-30 891.20 899.36 887.87 899.36 3.0M
2023-11-29 893.93 897.33 885.81 892.09 1.3M
2023-11-28 890.52 896.74 885.81 896.74 1.3M
2023-11-27 895.36 896.64 883.97 888.63 1.1M
2023-11-24 894.73 898.69 892.76 893.97 1.0M
2023-11-23 894.92 895.32 887.68 891.69 1.0M
2023-11-22 882.38 895.59 882.38 895.20 1.1M
2023-11-21 891.03 893.82 884.57 890.29 1.4M
2023-11-20 878.04 890.91 875.03 886.75 1.1M
2023-11-17 874.08 880.38 866.90 879.60 1.5M
2023-11-16 881.63 882.24 872.96 878.16 1.2M
2023-11-15 892.81 894.55 879.58 884.01 1.9M
2023-11-14 868.95 878.76 867.02 870.85 2.0M
2023-11-13 869.79 874.90 858.09 859.78 1.4M
2023-11-10 862.32 864.51 852.98 861.15 1.3M
2023-11-09 868.35 876.92 855.10 872.55 1.9M
2023-11-08 880.56 886.49 864.61 868.89 2.6M
2023-11-07 891.07 897.48 861.35 876.55 4.8M
2023-11-06 865.66 907.10 858.71 907.10 5.9M
2023-11-03 842.49 847.07 828.61 838.35 2.8M
2023-11-02 818.12 829.95 815.64 828.65 2.8M
2023-11-01 813.40 815.80 797.37 808.11 2.6M
2023-10-31 836.64 838.79 808.39 811.29 3.4M
2023-10-30 800.99 835.90 800.39 835.72 2.7M
2023-10-27 813.01 819.70 798.89 805.01 3.0M
2023-10-26 819.21 822.36 805.79 808.29 3.9M
2023-10-25 850.43 851.11 833.71 836.37 4.9M
2023-10-24 833.76 850.63 810.13 848.62 4.8M
2023-10-23 831.47 839.59 822.86 830.94 3.5M
2023-10-20 851.41 854.71 832.64 836.09 8.9M
2023-10-19 879.75 879.75 858.31 859.24 11.6M
2023-10-18 881.71 898.03 881.65 893.69 23.4M
2023-10-17 888.45 894.12 880.87 881.27 1.7M
2023-10-16 881.93 892.44 872.25 881.81 2.1M
2023-10-13 891.25 900.07 884.71 887.71 1.9M
2023-10-12 895.38 904.12 890.15 899.47 2.5M
2023-10-11 887.38 892.84 878.47 889.07 2.2M
2023-10-10 906.62 910.93 875.69 878.62 3.2M
2023-10-06 886.29 892.60 881.46 888.10 1.5M
2023-10-05 896.15 902.69 884.70 886.17 2.2M
2023-10-04 912.56 913.76 882.37 883.32 3.3M
2023-09-27 916.95 926.57 911.12 921.61 1.6M
2023-09-26 936.52 943.99 923.17 925.14 1.6M
2023-09-25 964.04 964.04 936.13 938.67 2.5M
2023-09-22 958.32 969.47 950.84 966.06 1.9M
2023-09-21 992.33 995.18 969.10 969.10 2.0M
2023-09-20 992.81 1,005.50 988.95 1,000.23 2.0M
2023-09-19 1,002.63 1,009.28 992.70 994.87 1.8M
2023-09-18 997.72 1,005.18 991.41 1,002.93 2.2M
2023-09-15 975.13 1,006.24 973.68 998.69 3.4M
2023-09-14 957.59 970.97 952.17 970.97 2.0M
2023-09-13 948.83 963.82 943.27 955.65 2.6M
2023-09-12 976.02 978.06 952.61 953.04 2.2M
2023-09-11 988.77 988.77 968.02 970.67 1.8M
2023-09-08 970.85 981.44 966.56 981.44 1.8M
2023-09-07 983.99 987.39 961.67 966.88 2.0M
2023-09-06 992.26 1,004.22 984.14 986.79 1.9M
2023-09-05 995.01 1,003.90 992.39 997.31 2.2M
2023-09-04 955.36 1,001.93 953.81 995.05 3.0M
2023-09-01 952.54 963.98 946.83 957.72 2.8M
2023-08-31 966.35 976.72 957.00 962.76 2.4M
2023-08-30 970.07 973.55 962.81 966.58 2.5M
2023-08-29 959.94 962.61 951.33 955.02 1.8M
2023-08-28 947.67 968.09 942.20 958.98 2.5M
2023-08-25 916.42 940.42 913.77 934.72 5.0M
2023-08-24 912.50 932.85 902.68 928.99 8.8M
2023-08-23 908.47 916.06 902.50 907.18 1.5M
2023-08-22 913.97 923.12 909.23 913.77 2.2M
2023-08-21 905.35 916.36 904.64 914.07 2.0M
2023-08-18 904.55 912.31 900.19 905.35 1.8M
2023-08-17 908.85 916.24 889.62 913.94 2.9M
2023-08-16 930.89 930.89 909.44 910.52 2.8M
2023-08-14 948.73 952.12 928.24 940.46 2.0M
2023-08-11 962.63 964.38 948.55 950.25 2.0M
2023-08-10 957.04 970.29 956.28 962.19 2.0M
2023-08-09 960.63 968.70 957.56 964.00 2.1M
2023-08-08 949.38 967.71 946.79 966.94 2.8M
2023-08-07 961.23 961.98 938.53 941.86 3.1M
2023-08-04 972.38 978.49 963.25 968.26 2.4M
2023-08-03 971.87 987.63 959.59 976.12 3.8M
2023-08-02 984.41 1,000.56 967.34 968.52 4.6M
2023-08-01 1,010.97 1,014.52 987.39 994.63 4.5M
2023-07-31 997.70 1,019.91 992.20 1,006.40 5.2M
2023-07-28 958.99 985.54 953.42 985.54 5.6M
2023-07-27 973.05 1,003.98 944.39 966.50 10.1M
2023-07-26 1,044.76 1,066.13 963.15 980.49 15.5M
2023-07-25 1,008.37 1,034.13 986.94 1,031.62 7.6M
2023-07-24 943.47 1,014.53 943.47 989.32 9.1M
2023-07-21 902.70 943.52 896.67 939.43 4.7M
2023-07-20 896.31 917.10 892.91 913.52 2.8M
2023-07-19 911.83 924.30 903.27 904.08 3.9M
2023-07-18 901.90 909.65 899.92 907.52 4.1M
2023-07-17 897.13 913.25 894.71 899.83 4.3M
2023-07-14 877.82 898.75 875.61 897.15 4.1M
2023-07-13 871.55 879.70 867.09 873.06 3.7M
2023-07-12 846.75 873.92 845.55 862.63 4.9M
2023-07-11 842.93 846.34 838.80 842.48 2.2M
2023-07-10 837.78 850.37 836.37 839.51 2.3M
2023-07-07 836.33 837.70 824.37 832.77 2.0M
2023-07-06 856.80 856.80 839.26 840.99 2.3M
2023-07-05 862.36 863.75 851.82 857.49 2.0M
2023-07-04 872.98 873.22 858.94 860.58 2.3M
2023-07-03 864.60 878.76 864.00 875.14 1.9M
2023-06-30 856.39 863.01 852.33 861.73 1.4M
2023-06-29 861.52 869.25 852.40 852.40 2.0M
2023-06-28 881.04 881.81 862.83 863.07 2.1M
2023-06-27 875.60 881.04 869.49 877.36 2.2M
2023-06-26 869.63 883.36 867.48 874.93 2.7M
2023-06-23 882.25 884.06 864.20 865.94 2.5M
2023-06-22 872.88 886.20 868.52 882.30 2.2M
2023-06-21 885.70 886.80 873.18 874.87 2.2M
2023-06-20 890.97 896.64 884.22 886.84 20.3M
2023-06-19 877.17 891.39 874.88 890.30 4.2M
2023-06-16 874.84 879.79 872.49 876.22 4.9M
2023-06-15 882.78 885.10 866.60 868.46 2.9M
2023-06-14 872.46 900.58 871.77 879.45 4.6M
2023-06-13 873.33 873.33 864.32 866.13 1.8M
2023-06-12 876.69 878.76 869.20 870.42 1.6M
2023-06-09 875.43 877.06 869.55 873.54 2.3M
2023-06-08 865.45 876.76 864.86 870.18 2.6M
2023-06-07 870.05 872.74 864.97 865.77 1.9M
2023-06-05 860.08 869.23 858.88 866.85 2.6M
2023-06-02 837.15 853.30 833.76 852.36 2.0M
2023-06-01 833.49 836.39 827.13 833.00 2.4M
2023-05-31 837.73 842.48 830.84 831.95 2.8M
2023-05-30 842.39 844.42 834.71 836.59 1.8M
2023-05-26 849.63 850.49 834.09 838.25 4.3M
2023-05-25 856.29 859.42 847.92 850.02 2.4M
2023-05-24 863.83 868.07 860.57 863.44 2.2M
2023-05-23 870.26 876.04 867.21 868.97 2.3M
2023-05-22 856.83 868.96 853.69 867.12 1.8M
2023-05-19 862.98 864.35 853.62 858.11 2.1M
2023-05-18 854.79 862.74 852.84 861.77 2.6M
2023-05-17 853.93 853.93 845.39 849.16 2.1M
2023-05-16 862.72 865.86 852.48 856.41 2.1M
2023-05-15 856.12 862.05 848.30 861.50 2.4M
2023-05-12 870.31 870.31 856.46 859.28 3.2M
2023-05-11 872.13 882.80 870.64 870.78 2.6M
2023-05-10 877.87 886.25 864.02 867.16 3.0M
2023-05-09 883.00 886.95 870.53 882.77 2.9M
2023-05-08 894.18 896.99 882.77 884.64 3.3M
2023-05-04 890.11 894.97 879.16 886.82 3.3M
2023-05-03 907.54 910.59 892.49 894.64 3.5M
2023-05-02 896.45 913.67 896.33 912.39 6.2M
2023-04-28 919.80 920.25 889.04 890.94 12.3M
2023-04-27 899.69 916.21 886.07 913.76 8.1M
2023-04-26 909.90 909.98 878.98 897.01 5.8M
2023-04-25 938.11 938.32 903.35 913.35 7.2M
2023-04-24 948.04 957.35 929.51 934.56 6.1M
2023-04-21 963.83 967.04 945.25 949.69 7.8M
2023-04-20 979.77 991.37 967.71 970.92 13.5M
2023-04-19 961.67 988.04 961.56 976.89 27.6M
2023-04-18 971.96 975.32 955.76 959.29 8.0M
2023-04-17 956.11 981.85 955.14 969.78 11.0M
2023-04-14 931.00 951.88 922.78 944.61 6.3M
2023-04-13 922.60 923.85 898.11 917.64 6.6M
2023-04-12 916.96 952.73 916.08 930.48 9.3M
2023-04-11 904.88 921.12 897.52 915.64 9.6M
2023-04-10 888.58 911.74 888.19 898.03 6.7M
2023-04-07 875.08 880.15 869.26 878.05 6.6M
2023-04-06 881.26 882.37 871.84 875.67 9.9M
2023-04-05 875.89 887.97 869.31 883.54 5.3M
2023-04-04 904.32 906.20 880.95 882.68 6.5M
2023-04-03 899.18 915.05 894.69 902.92 7.1M
2023-03-31 852.77 901.90 849.88 881.79 12.2M
2023-03-30 848.40 858.45 842.31 853.68 3.6M
2023-03-29 855.89 858.81 847.15 850.46 3.5M
2023-03-28 838.58 853.74 837.25 852.44 4.6M
2023-03-27 829.40 840.52 826.30 833.96 4.2M
2023-03-24 832.40 835.89 820.97 823.59 2.5M
2023-03-23 826.53 841.14 825.76 836.00 3.4M
2023-03-22 841.40 850.64 832.24 834.84 4.3M
2023-03-21 831.72 836.86 828.73 832.20 2.4M
2023-03-20 822.99 832.83 817.95 820.04 2.7M
2023-03-17 832.59 834.71 818.98 821.81 2.6M
2023-03-16 822.63 828.70 815.46 822.81 3.0M
2023-03-15 836.32 844.42 829.16 837.63 2.7M
2023-03-14 842.95 843.49 820.25 820.29 2.8M
2023-03-13 839.63 851.05 830.54 849.97 3.1M
2023-03-10 837.47 852.54 836.48 843.93 2.5M
2023-03-09 867.68 871.38 852.10 854.19 3.8M
2023-03-08 872.73 874.53 858.57 861.69 4.1M
2023-03-07 882.70 898.06 879.38 886.58 9.5M
2023-03-06 909.69 909.69 877.68 883.06 6.0M
2023-03-03 913.15 915.24 898.50 910.58 4.9M
2023-03-02 878.37 914.39 878.23 905.33 7.4M
2023-02-28 886.35 887.09 861.68 863.01 4.2M
2023-02-27 871.26 878.34 866.58 878.24 4.3M
2023-02-24 899.99 903.01 876.17 879.37 5.4M
2023-02-23 915.13 915.13 894.01 901.65 6.7M
2023-02-22 920.59 931.84 912.53 916.08 16.5M
2023-02-21 919.71 936.99 916.87 933.42 11.9M
2023-02-20 890.87 911.29 888.78 909.12 17.4M
2023-02-17 852.64 889.34 851.97 878.39 7.8M
2023-02-16 855.43 858.88 849.90 858.57 4.5M
2023-02-15 832.78 865.82 832.29 849.04 4.7M
2023-02-14 829.75 839.65 827.78 829.82 1.7M
2023-02-13 819.65 826.34 811.00 825.37 1.6M
2023-02-10 823.70 825.42 815.41 823.84 1.9M
2023-02-09 824.53 831.85 824.18 826.35 2.0M
2023-02-08 822.86 831.24 821.49 826.71 1.6M
2023-02-07 823.20 826.04 815.84 818.57 1.7M
2023-02-06 826.37 836.45 823.99 825.62 2.1M
2023-02-03 833.40 834.59 823.83 831.88 1.7M
2023-02-02 851.60 854.91 834.67 837.96 1.7M
2023-02-01 842.30 846.22 837.84 844.00 1.5M
2023-01-31 848.87 850.38 837.60 839.11 2.1M
2023-01-30 857.98 863.63 846.18 846.41 1.8M
2023-01-27 855.12 864.18 849.97 861.11 1.6M
2023-01-26 837.31 855.17 833.17 855.04 1.6M
2023-01-25 852.25 857.44 835.85 837.16 1.6M
2023-01-20 831.92 850.08 830.33 849.25 1.3M
2023-01-19 825.18 838.85 824.06 832.95 1.1M
2023-01-18 837.45 838.40 825.46 833.55 1.8M
2023-01-17 841.60 851.55 834.94 836.40 1.6M
2023-01-16 834.64 849.35 832.36 843.84 2.2M
2023-01-13 818.99 840.22 818.43 835.04 3.0M
2023-01-12 812.33 820.10 808.73 808.73 1.8M
2023-01-11 809.19 814.08 804.72 808.98 1.8M
2023-01-10 798.71 808.04 796.69 805.77 1.8M
2023-01-09 782.79 802.71 780.80 799.97 1.8M
2023-01-06 757.56 777.95 753.63 776.71 2.3M
2023-01-05 756.86 763.13 749.99 760.88 1.8M
2023-01-04 740.99 756.18 738.06 754.71 1.3M
2023-01-03 752.23 752.68 723.64 748.02 2.3M
2023-01-02 772.99 772.99 752.02 752.34 1.6M