Kpx Holdings

092230
🏛️ south-korea →
66,900.00
Last Update: 2025-09-30
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 50,800.00 51,800.00 50,600.00 51,300.00 0.0M
2023-12-27 50,300.00 51,100.00 50,300.00 50,800.00 0.0M
2023-12-26 52,700.00 52,700.00 51,900.00 52,000.00 0.0M
2023-12-22 52,000.00 52,300.00 52,000.00 52,100.00 0.0M
2023-12-21 52,200.00 52,600.00 51,900.00 52,000.00 0.0M
2023-12-20 51,400.00 52,200.00 51,400.00 52,000.00 0.0M
2023-12-19 51,700.00 51,800.00 51,400.00 51,500.00 0.0M
2023-12-18 51,700.00 51,800.00 51,500.00 51,700.00 0.0M
2023-12-15 51,500.00 51,900.00 51,300.00 51,300.00 0.0M
2023-12-14 51,400.00 51,700.00 51,200.00 51,200.00 0.0M
2023-12-13 51,800.00 52,100.00 50,800.00 51,400.00 0.0M
2023-12-12 52,200.00 52,300.00 51,800.00 51,800.00 0.0M
2023-12-11 52,000.00 52,800.00 51,800.00 52,100.00 0.0M
2023-12-08 52,300.00 52,400.00 52,100.00 52,300.00 0.0M
2023-12-07 51,900.00 52,300.00 51,800.00 52,200.00 0.0M
2023-12-06 52,100.00 52,100.00 51,900.00 51,900.00 0.0M
2023-12-05 52,000.00 52,300.00 51,800.00 52,200.00 0.0M
2023-12-04 52,200.00 52,200.00 51,800.00 52,000.00 0.0M
2023-12-01 52,300.00 52,300.00 51,600.00 52,000.00 0.0M
2023-11-30 52,000.00 52,000.00 51,600.00 52,000.00 0.0M
2023-11-29 52,100.00 52,100.00 51,400.00 51,600.00 0.0M
2023-11-28 51,800.00 52,400.00 51,500.00 52,100.00 0.0M
2023-11-27 52,500.00 52,500.00 51,800.00 51,800.00 0.0M
2023-11-24 51,800.00 52,400.00 51,500.00 52,300.00 0.0M
2023-11-23 51,800.00 51,800.00 51,100.00 51,700.00 0.0M
2023-11-22 51,800.00 51,800.00 51,400.00 51,500.00 0.0M
2023-11-21 51,800.00 52,100.00 51,500.00 51,800.00 0.0M
2023-11-20 51,400.00 51,900.00 51,400.00 51,800.00 0.0M
2023-11-17 51,900.00 51,900.00 51,200.00 51,700.00 0.0M
2023-11-16 51,300.00 51,800.00 51,300.00 51,700.00 0.0M
2023-11-15 51,100.00 51,700.00 50,900.00 51,500.00 0.0M
2023-11-14 50,400.00 51,100.00 50,400.00 50,800.00 0.0M
2023-11-13 50,700.00 50,900.00 50,100.00 50,400.00 0.0M
2023-11-10 50,800.00 50,800.00 50,300.00 50,700.00 0.0M
2023-11-09 50,100.00 50,600.00 50,100.00 50,600.00 0.0M
2023-11-08 50,700.00 50,700.00 50,100.00 50,100.00 0.0M
2023-11-07 50,100.00 50,500.00 49,950.00 50,500.00 0.0M
2023-11-06 50,600.00 50,800.00 50,000.00 50,400.00 0.0M
2023-11-03 50,600.00 50,600.00 49,900.00 50,400.00 0.0M
2023-11-02 50,500.00 50,500.00 49,850.00 50,100.00 0.0M
2023-11-01 50,000.00 50,500.00 49,700.00 49,700.00 0.0M
2023-10-31 50,000.00 50,500.00 49,600.00 49,600.00 0.0M
2023-10-30 50,500.00 50,500.00 49,800.00 50,000.00 0.0M
2023-10-27 50,300.00 50,700.00 49,900.00 49,900.00 0.0M
2023-10-26 50,700.00 50,700.00 49,950.00 50,200.00 0.0M
2023-10-25 50,600.00 50,700.00 49,550.00 50,700.00 0.0M
2023-10-24 49,500.00 50,200.00 49,500.00 50,100.00 0.0M
2023-10-23 49,700.00 50,200.00 49,500.00 49,500.00 0.0M
2023-10-20 49,200.00 49,800.00 48,900.00 49,700.00 0.0M
2023-10-19 49,300.00 49,400.00 49,100.00 49,150.00 0.0M
2023-10-18 49,350.00 49,450.00 49,350.00 49,450.00 0.0M
2023-10-17 49,350.00 49,500.00 48,800.00 49,400.00 0.0M
2023-10-16 49,250.00 49,600.00 49,250.00 49,350.00 0.0M
2023-10-13 49,450.00 49,600.00 49,400.00 49,600.00 0.0M
2023-10-12 49,350.00 49,800.00 49,300.00 49,650.00 0.0M
2023-10-11 49,300.00 49,600.00 48,800.00 49,350.00 0.0M
2023-10-10 49,450.00 50,000.00 49,250.00 49,300.00 0.0M
2023-10-06 49,500.00 49,650.00 49,350.00 49,600.00 0.0M
2023-10-05 49,400.00 49,950.00 49,250.00 49,350.00 0.0M
2023-10-04 49,000.00 49,350.00 48,900.00 49,300.00 0.0M
2023-09-27 50,000.00 50,000.00 49,400.00 49,400.00 0.0M
2023-09-26 50,200.00 50,300.00 49,850.00 50,100.00 0.0M
2023-09-25 49,800.00 50,000.00 49,450.00 49,950.00 0.0M
2023-09-22 49,800.00 49,800.00 49,200.00 49,650.00 0.0M
2023-09-21 50,000.00 50,000.00 49,500.00 49,700.00 0.0M
2023-09-20 49,550.00 50,000.00 49,500.00 49,950.00 0.0M
2023-09-19 49,550.00 49,550.00 49,350.00 49,550.00 0.0M
2023-09-18 49,600.00 49,600.00 49,350.00 49,550.00 0.0M
2023-09-15 49,300.00 49,650.00 49,300.00 49,600.00 0.0M
2023-09-14 49,150.00 49,350.00 49,150.00 49,300.00 0.0M
2023-09-13 49,100.00 49,250.00 48,900.00 49,150.00 0.0M
2023-09-12 49,100.00 49,100.00 48,850.00 49,000.00 0.0M
2023-09-11 48,900.00 49,300.00 48,750.00 49,000.00 0.0M
2023-09-08 48,900.00 49,100.00 48,700.00 48,800.00 0.0M
2023-09-07 49,400.00 49,450.00 48,750.00 48,850.00 0.0M
2023-09-06 49,500.00 49,650.00 49,100.00 49,350.00 0.0M
2023-09-05 50,000.00 50,400.00 49,300.00 49,350.00 0.0M
2023-09-04 50,300.00 50,400.00 49,950.00 50,100.00 0.0M
2023-09-01 50,400.00 50,500.00 50,100.00 50,100.00 0.0M
2023-08-31 50,400.00 50,500.00 50,200.00 50,200.00 0.0M
2023-08-30 50,300.00 50,400.00 50,100.00 50,400.00 0.0M
2023-08-29 50,000.00 50,400.00 49,950.00 50,200.00 0.0M
2023-08-28 49,700.00 50,100.00 49,700.00 49,850.00 0.0M
2023-08-25 49,700.00 49,850.00 49,700.00 49,750.00 0.0M
2023-08-24 49,900.00 49,950.00 49,750.00 49,750.00 0.0M
2023-08-23 49,800.00 49,900.00 49,600.00 49,900.00 0.0M
2023-08-22 49,800.00 49,850.00 49,750.00 49,800.00 0.0M
2023-08-21 49,750.00 49,900.00 49,500.00 49,800.00 0.0M
2023-08-18 49,950.00 50,000.00 49,050.00 49,550.00 0.0M
2023-08-17 49,750.00 49,950.00 49,650.00 49,950.00 0.0M
2023-08-16 49,650.00 50,500.00 49,300.00 50,000.00 0.0M
2023-08-14 49,800.00 49,950.00 49,600.00 49,650.00 0.0M
2023-08-11 49,900.00 49,900.00 49,650.00 49,800.00 0.0M
2023-08-10 49,950.00 50,100.00 49,700.00 49,900.00 0.0M
2023-08-09 49,800.00 49,950.00 49,750.00 49,950.00 0.0M
2023-08-08 49,850.00 49,950.00 49,750.00 49,800.00 0.0M
2023-08-07 49,900.00 49,950.00 49,700.00 49,850.00 0.0M
2023-08-04 49,600.00 50,000.00 49,450.00 49,950.00 0.0M
2023-08-03 49,650.00 49,650.00 49,300.00 49,600.00 0.0M
2023-08-02 49,550.00 49,750.00 49,000.00 49,650.00 0.0M
2023-08-01 49,600.00 49,700.00 49,100.00 49,550.00 0.0M
2023-07-31 49,350.00 49,750.00 49,350.00 49,600.00 0.0M
2023-07-28 49,300.00 49,600.00 49,100.00 49,350.00 0.0M
2023-07-27 49,000.00 49,550.00 49,000.00 49,300.00 0.0M
2023-07-26 50,000.00 50,200.00 48,800.00 49,150.00 0.0M
2023-07-25 50,300.00 50,400.00 49,950.00 50,200.00 0.0M
2023-07-24 50,500.00 50,500.00 50,200.00 50,400.00 0.0M
2023-07-21 50,300.00 50,500.00 50,200.00 50,500.00 0.0M
2023-07-20 50,300.00 50,400.00 50,100.00 50,300.00 0.0M
2023-07-19 50,400.00 50,400.00 50,300.00 50,300.00 0.0M
2023-07-18 50,600.00 50,600.00 50,400.00 50,400.00 0.0M
2023-07-17 50,500.00 50,700.00 50,400.00 50,600.00 0.0M
2023-07-14 50,300.00 50,900.00 50,100.00 50,900.00 0.0M
2023-07-13 50,500.00 50,800.00 50,300.00 50,400.00 0.0M
2023-07-12 50,300.00 50,700.00 50,300.00 50,400.00 0.0M
2023-07-11 50,400.00 50,500.00 50,100.00 50,300.00 0.0M
2023-07-10 50,500.00 50,600.00 50,200.00 50,600.00 0.0M
2023-07-07 50,200.00 50,600.00 50,200.00 50,500.00 0.0M
2023-07-06 50,600.00 50,700.00 50,300.00 50,700.00 0.0M
2023-07-05 50,800.00 50,900.00 50,700.00 50,700.00 0.0M
2023-07-04 51,300.00 51,300.00 50,800.00 50,800.00 0.0M
2023-07-03 51,300.00 51,400.00 51,000.00 51,300.00 0.0M
2023-06-30 51,300.00 51,300.00 51,000.00 51,100.00 0.0M
2023-06-29 51,000.00 51,400.00 51,000.00 51,100.00 0.0M
2023-06-28 51,800.00 51,900.00 51,200.00 51,300.00 0.0M
2023-06-27 51,700.00 51,800.00 51,300.00 51,800.00 0.0M
2023-06-26 52,000.00 52,000.00 51,200.00 51,700.00 0.0M
2023-06-23 52,300.00 52,300.00 51,800.00 51,800.00 0.0M
2023-06-22 52,100.00 52,200.00 52,000.00 52,200.00 0.0M
2023-06-21 52,100.00 52,500.00 51,800.00 52,100.00 0.0M
2023-06-20 52,400.00 52,600.00 52,300.00 52,500.00 0.0M
2023-06-19 51,900.00 53,100.00 51,500.00 52,600.00 0.0M
2023-06-16 51,600.00 51,900.00 51,600.00 51,800.00 0.0M
2023-06-15 51,900.00 52,000.00 51,100.00 51,700.00 0.0M
2023-06-14 52,100.00 52,200.00 51,800.00 52,100.00 0.0M
2023-06-13 51,900.00 52,300.00 51,900.00 52,100.00 0.0M
2023-06-12 51,900.00 52,100.00 51,800.00 51,900.00 0.0M
2023-06-09 51,900.00 52,300.00 51,800.00 51,900.00 0.0M
2023-06-08 51,900.00 52,000.00 51,700.00 51,800.00 0.0M
2023-06-07 51,600.00 52,100.00 51,600.00 51,900.00 0.0M
2023-06-05 51,300.00 52,400.00 51,300.00 51,800.00 0.0M
2023-06-02 51,300.00 51,400.00 51,200.00 51,200.00 0.0M
2023-06-01 51,300.00 51,300.00 51,000.00 51,100.00 0.0M
2023-05-31 51,400.00 51,500.00 51,100.00 51,200.00 0.0M
2023-05-30 51,400.00 51,500.00 51,100.00 51,400.00 0.0M
2023-05-26 51,400.00 51,400.00 51,200.00 51,200.00 0.0M
2023-05-25 51,300.00 51,500.00 51,100.00 51,400.00 0.0M
2023-05-24 51,400.00 52,700.00 51,100.00 51,300.00 0.0M
2023-05-23 51,400.00 51,700.00 51,300.00 51,600.00 0.0M
2023-05-22 51,300.00 51,500.00 51,100.00 51,400.00 0.0M
2023-05-19 51,000.00 51,400.00 50,900.00 51,200.00 0.0M
2023-05-18 51,200.00 51,400.00 51,000.00 51,000.00 0.0M
2023-05-17 51,200.00 51,400.00 50,900.00 51,000.00 0.0M
2023-05-16 51,200.00 51,700.00 50,600.00 51,200.00 0.0M
2023-05-15 50,900.00 51,300.00 50,800.00 51,100.00 0.1M
2023-05-12 52,200.00 52,200.00 50,700.00 50,900.00 0.0M
2023-05-11 52,400.00 52,500.00 51,800.00 51,900.00 0.0M
2023-05-10 52,300.00 52,500.00 52,100.00 52,400.00 0.0M
2023-05-09 52,600.00 52,600.00 51,900.00 52,400.00 0.0M
2023-05-08 52,600.00 53,100.00 51,800.00 51,900.00 0.0M
2023-05-04 52,900.00 53,200.00 52,100.00 53,200.00 0.0M
2023-05-03 53,100.00 53,200.00 52,400.00 52,900.00 0.0M
2023-05-02 54,200.00 54,300.00 53,000.00 53,100.00 0.0M
2023-04-28 54,500.00 54,500.00 52,700.00 54,200.00 0.0M
2023-04-27 54,000.00 54,200.00 52,500.00 53,900.00 0.0M
2023-04-26 52,700.00 54,500.00 52,000.00 54,500.00 0.0M
2023-04-25 53,600.00 53,700.00 52,000.00 52,600.00 0.0M
2023-04-24 53,200.00 53,500.00 53,000.00 53,400.00 0.0M
2023-04-21 53,700.00 54,000.00 53,000.00 53,500.00 0.0M
2023-04-20 53,500.00 53,700.00 53,300.00 53,400.00 0.0M
2023-04-19 53,400.00 53,500.00 53,200.00 53,400.00 0.0M
2023-04-18 54,100.00 54,100.00 50,600.00 53,200.00 0.0M
2023-04-17 54,100.00 54,100.00 53,500.00 53,800.00 0.0M
2023-04-14 52,900.00 54,000.00 52,700.00 54,000.00 0.0M
2023-04-13 53,100.00 53,100.00 52,800.00 52,900.00 0.0M
2023-04-12 53,100.00 53,100.00 52,600.00 52,900.00 0.0M
2023-04-11 52,700.00 53,000.00 52,700.00 52,800.00 0.0M
2023-04-10 53,200.00 53,300.00 52,600.00 52,600.00 0.0M
2023-04-07 52,900.00 53,000.00 52,700.00 53,000.00 0.0M
2023-04-06 52,700.00 52,900.00 52,300.00 52,700.00 0.0M
2023-04-05 52,900.00 52,900.00 52,600.00 52,700.00 0.0M
2023-04-04 52,700.00 52,800.00 52,400.00 52,600.00 0.0M
2023-04-03 52,700.00 52,800.00 52,300.00 52,700.00 0.0M
2023-03-31 52,800.00 52,900.00 52,300.00 52,700.00 0.0M
2023-03-30 53,000.00 53,000.00 52,400.00 52,800.00 0.0M
2023-03-29 52,300.00 53,100.00 52,100.00 53,000.00 0.0M
2023-03-28 52,100.00 52,200.00 51,600.00 52,200.00 0.0M
2023-03-27 52,400.00 52,400.00 51,700.00 51,700.00 0.0M
2023-03-24 52,500.00 52,500.00 52,000.00 52,400.00 0.0M
2023-03-23 53,000.00 53,000.00 52,000.00 52,500.00 0.0M
2023-03-22 52,700.00 53,000.00 52,600.00 53,000.00 0.0M
2023-03-21 53,000.00 53,000.00 51,800.00 52,400.00 0.0M
2023-03-20 52,900.00 53,400.00 52,500.00 52,700.00 0.0M
2023-03-17 52,400.00 53,300.00 52,200.00 53,000.00 0.0M
2023-03-16 53,000.00 53,500.00 51,900.00 51,900.00 0.0M
2023-03-15 51,800.00 53,000.00 51,800.00 53,000.00 0.0M
2023-03-14 52,600.00 52,600.00 51,500.00 51,500.00 0.0M
2023-03-13 52,700.00 52,900.00 52,300.00 52,600.00 0.0M
2023-03-10 53,200.00 53,500.00 52,800.00 53,000.00 0.0M
2023-03-09 54,400.00 54,400.00 53,600.00 53,600.00 0.0M
2023-03-08 55,300.00 55,300.00 54,400.00 54,400.00 0.0M
2023-03-07 54,300.00 55,300.00 53,500.00 55,300.00 0.0M
2023-03-06 55,000.00 55,000.00 51,500.00 54,000.00 0.0M
2023-03-03 54,800.00 55,100.00 54,300.00 54,900.00 0.0M
2023-03-02 54,300.00 55,000.00 54,300.00 54,800.00 0.0M
2023-02-28 54,300.00 54,500.00 54,000.00 54,400.00 0.0M
2023-02-27 54,400.00 54,700.00 54,100.00 54,100.00 0.0M
2023-02-24 55,300.00 55,400.00 54,400.00 54,400.00 0.0M
2023-02-23 54,900.00 55,300.00 54,400.00 55,300.00 0.0M
2023-02-22 55,100.00 55,200.00 54,400.00 54,900.00 0.0M
2023-02-21 55,200.00 55,500.00 54,800.00 55,100.00 0.0M
2023-02-20 54,200.00 55,400.00 54,000.00 55,300.00 0.0M
2023-02-17 54,100.00 54,400.00 53,500.00 54,400.00 0.0M
2023-02-16 54,600.00 54,600.00 54,100.00 54,100.00 0.0M
2023-02-15 55,500.00 55,500.00 54,000.00 54,600.00 0.0M
2023-02-14 55,200.00 55,600.00 54,800.00 55,500.00 0.0M
2023-02-13 54,700.00 55,600.00 54,100.00 55,300.00 0.0M
2023-02-10 54,900.00 55,400.00 53,800.00 55,000.00 0.0M
2023-02-09 56,000.00 56,000.00 54,100.00 55,000.00 0.0M
2023-02-08 56,400.00 56,400.00 55,100.00 55,400.00 0.0M
2023-02-07 56,100.00 56,100.00 55,400.00 55,700.00 0.0M
2023-02-06 55,500.00 56,500.00 55,000.00 56,200.00 0.0M
2023-02-03 56,100.00 56,100.00 55,000.00 55,900.00 0.0M
2023-02-02 55,700.00 56,400.00 55,200.00 56,100.00 0.0M
2023-02-01 54,900.00 55,500.00 54,900.00 55,500.00 0.0M
2023-01-31 54,800.00 55,500.00 54,700.00 54,900.00 0.0M
2023-01-30 55,600.00 55,600.00 54,800.00 54,800.00 0.0M
2023-01-27 54,800.00 55,700.00 54,500.00 55,300.00 0.0M
2023-01-26 54,300.00 54,900.00 54,300.00 54,800.00 0.0M
2023-01-25 53,800.00 54,500.00 53,700.00 54,400.00 0.0M
2023-01-20 53,700.00 54,700.00 53,000.00 54,300.00 0.0M
2023-01-19 53,700.00 53,800.00 53,000.00 53,700.00 0.0M
2023-01-18 54,000.00 54,400.00 52,800.00 53,700.00 0.0M
2023-01-17 55,400.00 55,700.00 54,000.00 54,000.00 0.0M
2023-01-16 54,800.00 55,500.00 53,800.00 55,400.00 0.0M
2023-01-13 54,700.00 55,400.00 53,900.00 54,500.00 0.0M
2023-01-12 54,700.00 54,900.00 54,000.00 54,500.00 0.0M
2023-01-11 54,600.00 54,700.00 54,200.00 54,600.00 0.0M
2023-01-10 54,500.00 54,600.00 54,000.00 54,600.00 0.0M
2023-01-09 53,700.00 54,500.00 53,500.00 54,500.00 0.0M
2023-01-06 53,000.00 53,700.00 52,300.00 53,600.00 0.0M
2023-01-05 52,800.00 53,800.00 52,600.00 52,600.00 0.0M
2023-01-04 52,400.00 52,700.00 51,500.00 52,700.00 0.0M
2023-01-03 53,000.00 53,000.00 51,900.00 52,000.00 0.0M
2023-01-02 54,000.00 54,200.00 52,700.00 52,700.00 0.0M