KQ Construction

KQ14
🏛️ south-korea →
73.48
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
2021-12-30 98.57 99.66 97.97 99.43 7.4M
2021-12-29 97.53 98.68 97.37 98.48 9.5M
2021-12-28 98.26 98.40 97.29 97.86 10.5M
2021-12-27 97.62 99.43 97.59 97.99 17.9M
2021-12-24 96.86 97.65 96.86 97.41 7.5M
2021-12-23 97.11 97.91 96.28 96.52 12.2M
2021-12-22 96.81 97.02 96.24 96.75 11.2M
2021-12-21 95.92 96.66 94.79 96.55 10.0M
2021-12-20 96.78 96.85 95.28 95.83 8.7M
2021-12-17 96.17 97.14 95.97 97.07 12.2M
2021-12-16 97.04 97.47 96.09 96.44 11.2M
2021-12-15 97.16 97.55 96.52 96.65 5.7M
2021-12-14 97.93 97.96 96.49 96.82 5.7M
2021-12-13 98.90 99.22 98.09 98.17 5.9M
2021-12-10 99.04 99.23 98.31 98.46 5.0M
2021-12-09 98.42 99.22 98.40 99.12 6.1M
2021-12-08 99.44 99.95 98.02 98.07 9.3M
2021-12-07 98.08 98.94 97.64 98.67 12.8M
2021-12-06 96.45 97.69 95.79 97.48 21.0M
2021-12-03 95.58 96.94 94.98 96.80 10.5M
2021-12-02 91.37 95.09 91.11 94.86 9.7M
2021-12-01 89.86 92.48 88.55 92.19 12.4M
2021-11-30 95.23 95.93 89.62 89.98 16.7M
2021-11-29 95.72 95.88 93.80 94.76 22.9M
2021-11-26 99.83 100.31 96.76 97.56 13.7M
2021-11-25 100.36 100.54 99.11 99.18 6.2M
2021-11-24 100.50 101.06 99.88 100.34 6.9M
2021-11-23 100.12 101.55 100.07 100.52 14.0M
2021-11-22 101.08 101.08 99.71 99.90 10.6M
2021-11-19 101.73 101.94 100.64 101.03 11.1M
2021-11-18 102.25 102.74 100.96 101.83 11.2M
2021-11-17 104.56 104.70 101.90 102.42 12.1M
2021-11-16 104.27 104.60 103.75 104.16 14.8M
2021-11-15 103.56 104.36 103.04 104.24 13.3M
2021-11-12 101.61 103.28 101.46 103.22 19.5M
2021-11-11 102.64 103.02 100.56 101.24 16.2M
2021-11-10 106.07 106.24 102.50 102.79 15.8M
2021-11-09 106.43 107.62 105.46 106.29 28.9M
2021-11-08 103.92 106.18 102.70 106.10 19.6M
2021-11-05 104.44 104.44 102.65 103.88 16.1M
2021-11-04 104.89 105.32 103.76 104.56 34.8M
2021-11-03 105.56 105.85 104.02 104.10 20.9M
2021-11-02 104.86 106.50 104.80 105.14 13.8M
2021-11-01 105.01 105.27 104.05 104.43 10.7M
2021-10-29 106.10 106.27 104.39 104.75 15.8M
2021-10-28 106.88 107.58 105.43 105.67 20.1M
2021-10-27 108.05 108.06 106.15 106.72 17.3M
2021-10-26 105.38 108.59 105.23 107.91 45.2M
2021-10-25 104.55 105.16 104.08 104.85 28.6M
2021-10-22 104.72 105.06 103.52 103.98 10.3M
2021-10-21 105.64 105.70 104.65 104.87 16.8M
2021-10-20 106.59 106.95 105.29 105.39 10.4M
2021-10-19 107.62 107.92 106.26 106.66 13.7M
2021-10-18 107.64 108.14 105.98 107.33 18.7M
2021-10-15 105.66 107.87 105.66 107.73 48.2M
2021-10-14 104.42 105.68 104.42 105.04 44.3M
2021-10-13 100.39 103.46 100.39 103.20 17.8M
2021-10-12 101.75 101.91 99.98 100.64 10.3M
2021-10-08 101.60 102.64 100.66 102.64 12.8M
2021-10-07 98.26 101.28 98.20 101.28 16.9M
2021-10-06 102.08 103.49 97.54 97.75 32.2M
2021-10-05 104.19 104.19 100.40 101.88 18.2M
2021-10-01 106.09 106.36 104.01 104.83 18.3M
2021-09-30 106.99 107.70 106.25 106.26 21.4M
2021-09-29 106.32 107.79 105.65 106.23 14.5M
2021-09-28 110.53 110.53 107.68 108.09 22.1M
2021-09-27 110.43 111.88 109.98 110.56 46.4M
2021-09-24 109.01 109.70 107.99 109.65 22.6M
2021-09-23 111.56 111.56 108.74 108.74 21.8M
2021-09-17 113.34 113.42 111.66 112.56 36.6M
2021-09-16 113.83 114.09 112.59 112.98 29.1M
2021-09-15 113.74 114.17 113.02 113.07 32.2M
2021-09-14 113.44 114.38 113.26 113.27 60.3M
2021-09-13 116.48 116.48 113.24 113.50 39.6M
2021-09-10 114.65 116.80 113.55 116.57 93.8M
2021-09-09 113.37 114.59 112.89 114.47 28.5M
2021-09-08 114.13 115.14 113.57 114.02 29.0M
2021-09-07 114.38 114.71 113.18 114.60 32.1M
2021-09-06 114.38 115.53 113.80 114.40 27.4M
2021-09-03 113.30 113.96 113.09 113.86 34.8M
2021-09-02 112.75 113.38 112.15 112.73 20.9M
2021-09-01 111.50 112.59 111.04 112.24 22.7M
2021-08-31 111.92 111.92 110.08 111.33 31.0M
2021-08-30 108.97 111.33 108.84 111.25 50.5M
2021-08-27 105.52 108.44 104.96 108.15 39.0M
2021-08-26 106.08 106.67 105.29 105.80 21.2M
2021-08-25 106.35 107.33 105.20 105.96 12.6M
2021-08-24 103.00 105.82 103.00 105.48 12.0M
2021-08-23 100.66 103.02 99.45 102.47 11.9M
2021-08-20 104.39 105.09 99.99 100.36 24.5M
2021-08-19 107.76 108.79 104.05 104.05 24.4M
2021-08-18 106.47 108.66 105.95 108.35 23.9M
2021-08-17 110.50 110.80 106.19 107.08 25.4M
2021-08-13 110.80 111.17 107.86 110.54 54.5M
2021-08-12 111.21 111.96 110.70 110.70 12.0M
2021-08-11 111.85 113.17 111.17 111.17 16.1M
2021-08-10 113.76 113.81 111.89 112.22 11.2M
2021-08-09 115.75 115.89 113.74 114.03 13.9M
2021-08-06 114.78 115.79 113.93 115.62 12.3M
2021-08-05 113.43 114.78 113.14 114.68 10.6M
2021-08-04 111.94 113.33 111.45 113.27 10.2M
2021-08-03 112.86 113.74 111.15 111.66 28.5M
2021-08-02 114.32 114.34 112.47 112.99 12.4M
2021-07-30 114.58 115.34 113.57 114.31 17.3M
2021-07-29 115.16 115.92 114.47 114.47 21.6M
2021-07-28 114.49 116.26 113.87 114.61 53.8M
2021-07-27 113.08 116.25 113.08 114.76 20.3M
2021-07-26 115.80 115.91 112.75 112.75 30.0M
2021-07-23 115.79 116.82 115.37 115.66 38.5M
2021-07-22 115.64 116.31 114.98 115.35 15.7M
2021-07-21 116.97 117.61 115.41 115.41 17.8M
2021-07-20 115.12 116.64 114.39 116.23 26.4M
2021-07-19 118.69 118.69 116.24 116.24 19.7M
2021-07-16 119.63 119.63 118.69 119.00 13.9M
2021-07-15 120.15 120.66 119.63 119.71 25.3M
2021-07-14 121.20 121.31 119.93 120.17 38.0M
2021-07-13 119.24 121.67 119.24 121.01 49.8M
2021-07-12 117.33 119.66 117.27 119.17 38.4M
2021-07-09 118.07 118.07 114.62 117.11 29.0M
2021-07-08 121.47 121.47 116.83 118.62 32.7M
2021-07-07 122.27 122.59 121.48 121.51 44.5M
2021-07-06 121.84 123.94 121.84 122.42 118.0M
2021-07-05 121.49 122.46 121.49 121.81 132.9M
2021-07-02 119.75 123.13 119.75 121.69 162.1M
2021-07-01 118.64 120.22 118.09 119.64 85.9M
2021-06-30 117.92 118.66 117.44 118.53 34.1M
2021-06-29 118.41 118.72 117.31 117.84 15.7M
2021-06-28 117.41 118.65 117.36 118.18 17.8M
2021-06-25 117.31 118.64 117.11 117.11 25.5M
2021-06-24 115.88 117.20 115.40 117.15 64.2M
2021-06-23 116.33 118.74 115.83 115.94 112.6M
2021-06-22 116.07 116.73 115.93 116.24 33.9M
2021-06-21 117.52 117.61 115.80 116.11 78.5M
2021-06-18 116.76 117.29 116.05 117.18 32.6M
2021-06-17 118.00 118.00 116.36 116.62 37.4M
2021-06-16 117.48 118.58 117.28 118.01 31.4M
2021-06-15 116.77 117.79 116.77 117.45 32.5M
2021-06-14 117.60 117.65 116.63 116.90 32.2M
2021-06-11 118.06 118.42 117.12 117.58 23.1M
2021-06-10 117.72 118.80 116.80 118.02 37.0M
2021-06-09 118.55 119.25 117.76 117.77 31.2M
2021-06-08 119.55 119.55 117.20 118.61 45.4M
2021-06-07 115.99 119.73 115.99 119.69 62.2M
2021-06-04 115.26 116.44 114.65 115.95 48.7M
2021-06-03 114.51 115.92 114.50 115.03 31.9M
2021-06-02 111.47 114.84 111.47 114.49 53.0M
2021-06-01 111.21 111.50 110.29 111.50 15.6M
2021-05-31 110.29 111.19 109.63 110.84 29.4M
2021-05-28 110.58 110.71 109.66 110.25 18.7M
2021-05-27 107.71 110.90 107.66 110.58 35.1M
2021-05-26 106.14 108.50 106.14 107.76 29.4M
2021-05-25 105.14 106.48 105.14 106.03 14.8M
2021-05-24 107.23 107.51 104.70 104.89 14.1M
2021-05-21 108.32 109.52 106.88 107.23 16.9M
2021-05-20 108.31 108.70 107.45 108.18 15.1M
2021-05-18 108.72 108.85 107.63 108.38 15.1M
2021-05-17 110.09 111.25 108.15 108.89 19.9M
2021-05-14 107.85 110.61 107.85 109.53 36.3M
2021-05-13 109.72 110.37 107.21 107.72 27.2M
2021-05-12 113.32 113.35 109.48 110.63 57.7M
2021-05-11 112.55 113.49 111.24 113.49 43.9M
2021-05-10 110.96 113.45 110.96 112.41 76.0M
2021-05-07 106.28 111.49 106.28 110.92 83.7M
2021-05-06 105.00 106.42 104.78 106.19 41.4M
2021-05-04 104.68 104.99 102.01 104.99 28.8M
2021-05-03 104.88 106.71 104.62 104.66 25.3M
2021-04-30 106.03 107.00 104.28 104.68 14.2M
2021-04-29 105.30 106.32 103.98 105.85 33.4M
2021-04-28 108.13 108.22 105.16 105.48 17.2M
2021-04-27 108.49 108.95 107.44 108.08 12.3M
2021-04-26 108.10 108.77 107.97 108.24 15.5M
2021-04-23 108.20 108.78 106.97 107.90 19.7M
2021-04-22 107.33 109.03 107.04 108.18 21.1M
2021-04-21 107.33 107.84 106.47 107.20 17.3M
2021-04-20 106.17 107.53 105.72 107.34 14.9M
2021-04-19 105.89 107.16 105.89 106.16 25.0M
2021-04-16 105.66 106.51 105.43 106.22 31.3M
2021-04-15 105.49 107.12 105.32 105.32 83.5M
2021-04-14 105.60 105.68 104.28 105.55 74.9M
2021-04-13 106.68 107.05 104.83 105.73 48.0M
2021-04-12 105.38 107.71 105.38 107.30 42.7M
2021-04-09 104.88 107.04 104.51 105.36 79.1M
2021-04-08 98.23 103.31 97.57 103.06 40.4M
2021-04-07 97.44 98.22 97.19 98.19 30.0M
2021-04-06 96.22 97.48 96.22 97.26 76.3M
2021-04-05 95.64 96.57 95.09 96.24 17.3M
2021-04-02 95.27 95.81 94.88 95.67 27.5M
2021-04-01 95.45 96.17 94.81 95.23 12.5M
2021-03-31 94.04 96.04 93.87 95.47 28.0M
2021-03-30 93.97 94.79 93.56 93.97 24.8M
2021-03-29 93.45 94.70 93.45 93.95 20.6M
2021-03-26 92.44 93.37 92.44 93.21 24.7M
2021-03-25 91.67 92.33 91.57 92.27 29.3M
2021-03-24 91.55 92.85 90.45 91.84 51.7M
2021-03-23 91.89 92.23 90.94 91.48 19.0M
2021-03-22 91.98 92.27 91.36 91.82 13.0M
2021-03-19 92.03 92.21 91.17 91.90 10.1M
2021-03-18 91.66 92.18 91.59 92.13 12.3M
2021-03-17 91.43 91.66 90.72 91.64 15.3M
2021-03-16 91.41 92.21 91.06 91.40 30.5M
2021-03-15 90.81 91.65 90.22 91.36 23.0M
2021-03-12 88.60 90.56 88.60 90.46 27.6M
2021-03-11 87.34 88.84 87.34 88.60 17.2M
2021-03-10 88.07 88.78 87.37 87.39 33.0M
2021-03-09 88.62 88.89 86.87 87.90 13.4M
2021-03-08 89.79 90.63 88.70 88.70 15.6M
2021-03-05 90.45 90.49 89.00 89.79 7.2M
2021-03-04 89.84 90.74 89.56 90.44 18.0M
2021-03-03 88.87 90.05 88.52 89.94 5.8M
2021-03-02 89.29 90.49 88.58 88.86 6.2M
2021-02-26 89.80 89.80 87.89 89.09 7.5M
2021-02-25 88.44 90.47 88.44 90.20 6.4M
2021-02-24 91.27 91.60 88.20 88.20 10.5M
2021-02-23 91.53 92.39 90.57 91.35 10.1M
2021-02-22 90.80 92.12 90.55 91.67 17.9M
2021-02-19 90.37 91.79 89.62 90.75 23.2M
2021-02-18 91.91 91.91 90.31 90.41 9.6M
2021-02-17 91.00 91.92 90.51 91.92 14.8M
2021-02-16 91.12 91.26 90.39 90.91 9.3M
2021-02-15 90.86 91.24 90.51 91.09 8.6M
2021-02-10 89.92 90.86 88.72 90.84 11.5M
2021-02-09 89.91 90.80 89.86 89.90 11.8M
2021-02-08 90.62 90.62 89.64 89.86 13.5M
2021-02-05 91.08 91.49 89.95 90.54 21.2M
2021-02-04 92.63 92.96 90.75 91.02 15.5M
2021-02-03 90.89 92.40 90.49 92.39 21.1M
2021-02-02 90.09 91.64 89.80 90.74 46.8M
2021-02-01 86.66 89.99 85.70 89.93 32.9M
2021-01-29 90.09 90.86 85.30 86.85 29.2M
2021-01-28 92.00 92.00 89.53 90.02 18.3M
2021-01-27 92.60 93.03 91.81 92.18 11.8M
2021-01-26 93.47 93.92 91.97 92.58 11.1M
2021-01-25 93.78 94.38 93.00 93.42 10.6M
2021-01-22 94.86 95.13 93.67 93.74 14.2M
2021-01-21 94.72 95.29 94.31 94.67 17.4M
2021-01-20 95.08 95.34 93.77 94.54 35.4M
2021-01-19 91.26 95.82 91.26 95.02 74.9M
2021-01-18 92.16 93.34 91.00 91.10 28.6M
2021-01-15 92.20 94.21 90.70 92.22 26.6M
2021-01-14 91.78 93.06 91.78 92.17 27.9M
2021-01-13 90.71 92.23 90.71 91.80 18.1M
2021-01-12 91.08 91.82 89.68 90.69 19.3M
2021-01-11 92.95 92.95 88.92 90.89 27.9M
2021-01-08 94.50 94.89 92.18 92.90 46.4M
2021-01-07 93.82 95.39 93.42 94.17 24.0M
2021-01-06 93.11 94.78 92.06 93.81 36.3M
2021-01-05 89.49 93.03 88.91 93.03 48.5M
2021-01-04 87.39 88.83 87.39 88.81 37.7M