KOSPI Volatility

KSVKOSPI
🏛️ south-korea →
20.96
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 16.62 17.78 16.42 17.78 0.0M
2023-12-27 16.42 16.94 16.23 16.55 0.0M
2023-12-26 15.83 16.31 15.75 16.25 0.0M
2023-12-22 15.32 15.34 14.93 14.97 0.0M
2023-12-21 14.91 15.09 14.72 14.93 0.0M
2023-12-20 13.92 15.42 13.79 14.78 0.0M
2023-12-19 14.31 14.35 13.85 13.85 0.0M
2023-12-18 14.57 14.57 14.21 14.27 0.0M
2023-12-15 13.89 14.61 13.87 13.98 0.0M
2023-12-14 14.25 14.28 13.84 14.11 0.0M
2023-12-13 14.30 14.40 14.09 14.30 0.0M
2023-12-12 14.42 14.65 14.32 14.45 0.0M
2023-12-11 14.80 14.94 14.56 14.59 0.0M
2023-12-08 14.79 14.94 14.59 14.76 0.0M
2023-12-07 16.75 16.88 16.64 16.85 0.0M
2023-12-06 14.49 14.56 14.34 14.56 0.0M
2023-12-05 14.62 14.84 14.54 14.84 0.0M
2023-12-04 14.90 14.97 14.56 14.61 0.0M
2023-12-01 14.52 14.81 14.50 14.50 0.0M
2023-11-30 14.61 14.69 14.32 14.46 0.0M
2023-11-29 14.86 15.02 14.58 14.60 0.0M
2023-11-28 15.57 15.75 15.32 15.35 0.0M
2023-11-27 15.42 15.46 15.15 15.20 0.0M
2023-11-24 15.07 15.15 14.90 15.04 0.0M
2023-11-23 16.00 16.02 15.13 15.13 0.0M
2023-11-22 16.27 16.28 15.86 15.88 0.0M
2023-11-21 16.36 16.51 16.17 16.18 0.0M
2023-11-20 16.85 16.91 16.56 16.68 0.0M
2023-11-17 16.84 16.95 16.55 16.55 0.0M
2023-11-16 17.21 17.28 16.86 16.98 0.0M
2023-11-15 16.72 17.42 16.72 17.24 0.0M
2023-11-14 17.51 17.55 17.30 17.35 0.0M
2023-11-13 17.43 17.97 17.43 17.68 0.0M
2023-11-10 17.21 17.43 17.12 17.13 0.0M
2023-11-09 17.22 17.29 16.38 16.84 0.0M
2023-11-08 17.84 18.11 17.43 17.56 0.0M
2023-11-07 18.04 19.18 17.88 18.23 0.0M
2023-11-06 16.85 18.97 16.66 18.65 0.0M
2023-11-03 17.01 17.18 16.67 16.70 0.0M
2023-11-02 17.73 17.88 17.27 17.49 0.0M
2023-11-01 19.09 19.20 18.74 18.79 0.0M
2023-10-31 19.25 20.12 19.05 19.89 0.0M
2023-10-30 21.04 21.04 19.88 20.03 0.0M
2023-10-27 19.98 20.41 19.79 20.02 0.0M
2023-10-26 20.19 21.19 19.87 21.14 0.0M
2023-10-25 18.39 18.67 18.29 18.56 0.0M
2023-10-24 19.07 20.14 18.74 18.82 0.0M
2023-10-23 19.92 19.93 19.41 19.65 0.0M
2023-10-20 19.02 20.36 18.95 19.53 0.0M
2023-10-19 17.34 18.23 17.18 18.23 0.0M
2023-10-18 16.36 16.43 15.90 16.00 0.0M
2023-10-17 16.23 16.49 15.98 16.18 0.0M
2023-10-16 16.92 17.63 16.76 17.07 0.0M
2023-10-13 16.28 16.35 15.93 15.95 0.0M
2023-10-12 16.21 16.32 15.70 15.70 0.0M
2023-10-11 16.78 16.82 16.33 16.74 0.0M
2023-10-10 16.77 17.58 16.61 17.56 0.0M
2023-10-06 17.11 17.39 16.83 17.39 0.0M
2023-10-05 17.10 17.62 16.96 17.34 0.0M
2023-10-04 17.16 18.13 17.16 18.09 0.0M
2023-09-27 15.43 15.43 14.94 15.08 0.0M
2023-09-26 14.12 14.88 14.11 14.74 0.0M
2023-09-25 14.72 14.72 14.04 14.10 0.0M
2023-09-22 15.25 15.51 14.12 14.18 0.0M
2023-09-21 13.33 14.00 13.23 13.96 0.0M
2023-09-20 13.11 13.18 13.00 13.03 0.0M
2023-09-19 12.85 13.11 12.83 12.95 0.0M
2023-09-18 12.76 12.90 12.69 12.85 0.0M
2023-09-15 11.92 12.11 11.72 11.73 0.0M
2023-09-14 12.42 12.43 11.96 12.02 0.0M
2023-09-13 12.54 12.66 12.27 12.64 0.0M
2023-09-12 12.24 12.55 12.21 12.40 0.0M
2023-09-11 12.55 12.73 12.37 12.42 0.0M
2023-09-08 12.51 12.79 12.40 12.40 0.0M
2023-09-07 12.55 12.72 12.39 12.69 0.0M
2023-09-06 12.39 12.56 12.27 12.46 0.0M
2023-09-05 12.51 12.53 12.31 12.42 0.0M
2023-09-04 12.82 12.88 12.42 12.49 0.0M
2023-09-01 12.74 12.77 12.42 12.53 0.0M
2023-08-31 12.88 12.91 12.70 12.78 0.0M
2023-08-30 13.14 13.19 12.86 13.05 0.0M
2023-08-29 13.89 14.04 13.44 13.49 0.0M
2023-08-28 14.53 14.57 14.15 14.18 0.0M
2023-08-25 15.20 15.23 14.69 14.86 0.0M
2023-08-24 14.31 14.33 13.80 13.94 0.0M
2023-08-23 15.72 15.72 14.96 14.97 0.0M
2023-08-22 15.51 15.51 15.02 15.33 0.0M
2023-08-21 16.28 16.29 15.63 16.03 0.0M
2023-08-18 16.92 17.09 15.75 16.03 0.0M
2023-08-17 15.86 16.74 15.50 15.57 0.0M
2023-08-16 14.89 15.39 14.83 15.15 0.0M
2023-08-14 14.01 14.53 13.84 14.14 0.0M
2023-08-11 13.68 13.80 13.43 13.44 0.0M
2023-08-10 14.50 14.52 13.86 14.00 0.0M
2023-08-09 15.32 15.32 14.00 14.15 0.0M
2023-08-08 15.12 16.04 14.86 15.40 0.0M
2023-08-07 15.97 15.98 15.34 15.71 0.0M
2023-08-04 15.84 16.01 15.42 15.55 0.0M
2023-08-03 15.40 16.14 15.37 15.88 0.0M
2023-08-02 14.39 15.46 14.39 15.36 0.0M
2023-08-01 14.25 14.31 13.96 14.06 0.0M
2023-07-31 14.35 14.54 14.20 14.21 0.0M
2023-07-28 14.34 14.65 14.09 14.15 0.0M
2023-07-27 14.40 14.40 13.84 13.90 0.0M
2023-07-26 14.20 14.70 14.19 14.53 0.0M
2023-07-25 14.24 14.37 14.06 14.08 0.0M
2023-07-24 13.90 14.12 13.88 14.12 0.0M
2023-07-21 13.74 13.92 13.35 13.35 0.0M
2023-07-20 13.24 13.24 13.10 13.22 0.0M
2023-07-19 13.09 13.14 12.87 12.91 0.0M
2023-07-18 13.28 13.40 13.07 13.07 0.0M
2023-07-17 13.51 13.58 13.21 13.21 0.0M
2023-07-14 12.91 13.65 12.70 13.19 0.0M
2023-07-13 13.42 13.46 13.17 13.25 0.0M
2023-07-12 13.73 14.00 13.70 13.76 0.0M
2023-07-11 13.92 14.12 13.68 13.82 0.0M
2023-07-10 14.42 14.69 14.10 14.63 0.0M
2023-07-07 13.87 15.04 13.84 14.58 0.0M
2023-07-06 12.57 12.98 12.20 12.98 0.0M
2023-07-05 12.45 12.49 11.99 12.37 0.0M
2023-07-04 12.75 12.76 12.25 12.27 0.0M
2023-07-03 12.83 13.01 12.73 12.73 0.0M
2023-06-30 13.18 13.28 12.57 12.59 0.0M
2023-06-29 12.90 12.95 12.63 12.93 0.0M
2023-06-28 13.28 13.36 13.09 13.10 0.0M
2023-06-27 13.62 13.67 13.18 13.18 0.0M
2023-06-26 13.62 13.66 13.45 13.46 0.0M
2023-06-23 13.11 13.25 13.04 13.04 0.0M
2023-06-22 13.37 13.44 13.23 13.24 0.0M
2023-06-21 13.12 13.39 13.03 13.36 0.0M
2023-06-20 13.41 13.44 13.01 13.02 0.0M
2023-06-19 13.69 13.80 13.35 13.35 0.0M
2023-06-16 13.61 13.61 13.11 13.13 0.0M
2023-06-15 13.30 13.43 13.16 13.25 0.0M
2023-06-14 13.81 13.83 13.42 13.55 0.0M
2023-06-13 13.80 14.10 13.70 13.76 0.0M
2023-06-12 13.64 13.67 13.45 13.45 0.0M
2023-06-09 13.27 13.50 13.02 13.16 0.0M
2023-06-08 13.53 13.55 13.11 13.44 0.0M
2023-06-07 13.91 13.91 13.63 13.71 0.0M
2023-06-05 14.16 14.26 13.99 14.08 0.0M
2023-06-02 14.06 14.09 13.82 13.96 0.0M
2023-06-01 14.65 14.71 14.34 14.35 0.0M
2023-05-31 14.88 14.90 14.63 14.80 0.0M
2023-05-30 15.33 15.34 14.79 14.79 0.0M
2023-05-26 15.00 15.10 14.92 14.96 0.0M
2023-05-25 14.95 15.15 14.91 15.07 0.0M
2023-05-24 14.78 14.91 14.67 14.87 0.0M
2023-05-23 14.84 14.85 14.56 14.56 0.0M
2023-05-22 14.96 15.15 14.67 14.74 0.0M
2023-05-19 13.70 14.26 13.67 14.13 0.0M
2023-05-18 13.36 13.63 13.29 13.54 0.0M
2023-05-17 13.71 13.73 13.47 13.52 0.0M
2023-05-16 13.47 13.68 13.47 13.59 0.0M
2023-05-15 14.51 14.57 13.81 13.81 0.0M
2023-05-12 14.33 14.41 13.93 13.93 0.0M
2023-05-11 14.32 14.36 13.94 14.31 0.0M
2023-05-10 14.46 15.01 14.31 14.77 0.0M
2023-05-09 14.97 14.97 14.20 14.39 0.0M
2023-05-08 14.96 15.01 14.72 14.87 0.0M
2023-05-04 15.40 15.54 15.15 15.27 0.0M
2023-05-03 14.69 15.18 14.66 15.09 0.0M
2023-05-02 14.60 14.65 14.18 14.21 0.0M
2023-04-28 14.60 14.90 14.28 14.51 0.0M
2023-04-27 15.33 15.61 14.81 14.86 0.0M
2023-04-26 15.14 15.25 14.89 15.09 0.0M
2023-04-25 14.80 15.40 14.54 15.02 0.0M
2023-04-24 15.15 15.15 14.80 14.86 0.0M
2023-04-21 14.85 15.03 14.62 14.62 0.0M
2023-04-20 14.81 14.85 14.63 14.63 0.0M
2023-04-19 15.08 15.16 14.79 14.86 0.0M
2023-04-18 15.42 15.47 15.13 15.17 0.0M
2023-04-17 15.91 15.93 15.49 15.49 0.0M
2023-04-14 15.82 16.00 15.22 15.42 0.0M
2023-04-13 15.89 15.91 15.49 15.52 0.0M
2023-04-12 15.82 16.04 15.77 15.82 0.0M
2023-04-11 15.64 15.88 15.49 15.62 0.0M
2023-04-10 15.69 15.94 15.59 15.72 0.0M
2023-04-07 15.59 15.61 15.25 15.35 0.0M
2023-04-06 15.64 16.13 15.59 15.87 0.0M
2023-04-05 15.30 15.45 15.23 15.36 0.0M
2023-04-04 15.68 15.69 15.22 15.22 0.0M
2023-04-03 16.14 16.17 15.84 15.88 0.0M
2023-03-31 15.58 15.67 15.46 15.57 0.0M
2023-03-30 15.98 16.00 15.68 15.70 0.0M
2023-03-29 16.60 16.71 16.14 16.15 0.0M
2023-03-28 17.40 17.44 16.76 16.81 0.0M
2023-03-27 18.35 18.60 17.97 17.97 0.0M
2023-03-24 17.98 18.48 17.58 17.59 0.0M
2023-03-23 18.57 18.65 17.85 17.97 0.0M
2023-03-22 18.78 18.86 18.28 18.29 0.0M
2023-03-21 19.80 20.01 19.45 19.51 0.0M
2023-03-20 19.12 20.62 19.02 20.62 0.0M
2023-03-17 18.76 19.14 18.26 18.26 0.0M
2023-03-16 20.70 20.84 19.66 19.97 0.0M
2023-03-15 19.34 19.50 18.69 18.75 0.0M
2023-03-14 19.64 21.62 19.60 21.11 0.0M
2023-03-13 18.23 19.02 18.14 18.20 0.0M
2023-03-10 17.77 17.95 17.45 17.56 0.0M
2023-03-09 16.85 16.96 16.50 16.53 0.0M
2023-03-08 17.29 17.37 17.08 17.21 0.0M
2023-03-07 16.97 17.03 16.80 16.95 0.0M
2023-03-06 17.57 17.67 17.15 17.18 0.0M
2023-03-03 18.08 18.16 17.68 17.69 0.0M
2023-03-02 18.62 18.91 18.24 18.31 0.0M
2023-02-28 18.92 18.93 18.46 18.53 0.0M
2023-02-27 19.86 19.96 19.29 19.38 0.0M
2023-02-24 18.90 19.00 18.58 18.81 0.0M
2023-02-23 19.28 19.33 18.79 18.99 0.0M
2023-02-22 19.71 19.74 19.47 19.56 0.0M
2023-02-21 19.11 19.11 18.80 18.89 0.0M
2023-02-20 18.92 19.08 18.53 18.64 0.0M
2023-02-17 18.35 18.41 18.14 18.23 0.0M
2023-02-16 17.81 17.92 17.60 17.84 0.0M
2023-02-15 18.00 18.34 17.88 18.18 0.0M
2023-02-14 18.23 18.52 18.11 18.52 0.0M
2023-02-13 18.31 18.45 18.17 18.23 0.0M
2023-02-10 18.14 18.17 17.53 17.53 0.0M
2023-02-09 17.77 17.95 17.53 17.95 0.0M
2023-02-08 17.16 17.64 17.12 17.50 0.0M
2023-02-07 17.36 17.58 17.05 17.31 0.0M
2023-02-06 17.38 17.55 17.11 17.55 0.0M
2023-02-03 16.98 17.11 16.88 17.01 0.0M
2023-02-02 16.90 17.08 16.54 17.08 0.0M
2023-02-01 17.64 17.79 17.43 17.54 0.0M
2023-01-31 17.57 17.85 17.28 17.75 0.0M
2023-01-30 17.50 17.63 17.34 17.38 0.0M
2023-01-27 16.86 17.70 16.80 16.86 0.0M
2023-01-26 16.79 17.03 16.29 16.53 0.0M
2023-01-25 17.38 17.62 16.84 16.84 0.0M
2023-01-20 17.02 17.34 16.81 16.81 0.0M
2023-01-19 17.07 17.16 16.84 16.89 0.0M
2023-01-18 17.28 17.37 16.69 16.80 0.0M
2023-01-17 17.12 17.19 16.84 16.85 0.0M
2023-01-16 17.42 17.42 16.87 16.88 0.0M
2023-01-13 17.32 17.36 16.86 17.19 0.0M
2023-01-12 18.15 18.39 17.98 18.34 0.0M
2023-01-11 18.27 18.33 17.82 17.98 0.0M
2023-01-10 18.52 18.63 18.22 18.22 0.0M
2023-01-09 17.85 18.55 17.81 18.48 0.0M
2023-01-06 17.94 18.12 17.69 17.74 0.0M
2023-01-05 17.87 18.14 17.75 17.85 0.0M
2023-01-04 18.95 18.96 18.17 18.17 0.0M
2023-01-03 19.31 19.99 18.81 18.96 0.0M
2023-01-02 18.77 18.99 18.57 18.85 0.0M