KQ Construction

KQ14
🏛️ south-korea →
73.93
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
2022-12-29 70.92 71.08 69.44 69.83 10.8M
2022-12-28 72.02 72.08 71.10 71.28 17.3M
2022-12-27 71.27 72.66 71.27 72.18 22.6M
2022-12-26 71.97 72.24 71.18 71.19 25.1M
2022-12-23 73.65 73.65 71.91 72.09 85.8M
2022-12-22 74.03 74.49 73.92 74.20 16.1M
2022-12-21 73.89 74.17 73.14 73.58 16.7M
2022-12-20 75.20 75.47 73.30 73.63 13.5M
2022-12-19 75.77 75.96 75.22 75.42 14.0M
2022-12-16 76.17 76.48 75.51 76.02 27.8M
2022-12-15 77.55 77.78 76.85 77.10 37.3M
2022-12-14 76.80 77.39 76.68 77.29 16.9M
2022-12-13 77.11 77.39 76.25 76.59 63.1M
2022-12-12 77.71 77.79 76.66 76.84 37.6M
2022-12-09 77.14 78.00 76.48 77.99 65.9M
2022-12-08 78.30 78.48 76.77 77.00 13.9M
2022-12-07 78.97 79.05 78.25 78.44 21.7M
2022-12-06 80.05 80.67 79.09 79.26 30.1M
2022-12-05 81.50 81.66 80.17 80.72 33.5M
2022-12-02 83.03 83.46 81.22 81.55 67.4M
2022-12-01 80.82 83.04 80.63 82.71 82.1M
2022-11-30 79.17 79.80 79.05 79.67 33.1M
2022-11-29 78.41 79.18 78.12 79.04 44.3M
2022-11-28 80.85 80.93 78.48 78.65 17.1M
2022-11-25 80.39 80.66 80.18 80.31 31.1M
2022-11-24 80.14 80.55 80.06 80.32 34.9M
2022-11-23 79.43 80.44 79.08 79.70 83.6M
2022-11-22 77.93 78.95 77.68 78.84 63.9M
2022-11-21 78.25 78.25 77.01 77.83 130.3M
2022-11-18 78.60 79.14 78.29 78.36 218.4M
2022-11-17 79.19 79.39 77.98 78.50 35.8M
2022-11-16 78.88 79.49 78.18 79.48 201.9M
2022-11-15 78.02 78.61 77.88 78.61 37.5M
2022-11-14 78.56 79.20 77.87 78.18 29.7M
2022-11-11 79.35 79.61 78.06 78.22 11.6M
2022-11-10 76.24 78.61 75.84 77.95 15.3M
2022-11-09 76.36 76.65 75.88 76.53 11.7M
2022-11-08 75.64 76.46 75.51 76.17 18.4M
2022-11-07 74.93 75.39 74.77 75.15 19.6M
2022-11-04 74.11 74.67 73.45 74.67 8.8M
2022-11-03 72.72 74.55 72.25 74.23 13.7M
2022-11-02 74.77 74.77 73.34 73.47 10.4M
2022-11-01 73.67 75.19 73.67 74.71 11.9M
2022-10-31 73.56 73.77 73.00 73.31 7.4M
2022-10-28 73.16 74.10 72.83 73.16 15.1M
2022-10-27 71.70 72.99 71.67 72.86 8.5M
2022-10-26 72.66 72.84 71.40 71.50 6.4M
2022-10-25 73.39 73.83 72.10 72.38 10.5M
2022-10-24 72.95 74.27 72.95 73.30 9.3M
2022-10-21 74.13 74.17 72.39 72.41 14.4M
2022-10-20 74.81 75.99 74.18 74.19 13.2M
2022-10-19 74.78 75.60 74.26 74.42 13.4M
2022-10-18 73.45 75.00 73.30 74.54 12.6M
2022-10-17 71.58 72.79 70.74 72.62 8.4M
2022-10-14 70.68 73.38 70.68 72.35 15.9M
2022-10-13 72.71 72.71 69.60 69.60 21.0M
2022-10-12 73.33 73.60 71.91 73.18 21.8M
2022-10-11 76.09 76.17 73.14 73.47 15.5M
2022-10-07 75.78 77.24 75.49 76.44 18.1M
2022-10-06 73.84 75.84 73.84 75.84 16.2M
2022-10-05 75.21 75.47 72.91 73.31 9.7M
2022-10-04 73.44 74.52 72.88 74.49 8.4M
2022-09-30 71.48 72.81 70.96 72.09 14.2M
2022-09-29 73.03 74.55 72.27 72.27 15.8M
2022-09-28 74.47 75.23 71.24 72.03 11.9M
2022-09-27 74.23 75.18 72.64 74.71 10.3M
2022-09-26 77.97 77.99 73.91 74.60 16.0M
2022-09-23 81.48 81.48 78.80 79.01 15.7M
2022-09-22 81.53 81.62 79.57 81.62 12.3M
2022-09-21 82.87 83.37 81.53 82.03 27.1M
2022-09-20 83.59 84.03 83.08 83.30 9.5M
2022-09-19 86.07 86.07 82.99 83.11 21.4M
2022-09-16 87.48 87.76 85.57 85.79 16.2M
2022-09-15 88.82 89.23 87.83 87.98 10.6M
2022-09-14 86.67 88.26 85.81 88.25 21.2M
2022-09-13 87.87 88.53 87.56 88.29 17.1M
2022-09-08 87.08 87.41 86.51 86.96 15.0M
2022-09-07 88.52 88.74 85.70 86.43 14.5M
2022-09-06 88.78 89.29 88.31 88.63 13.0M
2022-09-05 89.65 90.48 88.24 89.11 26.3M
2022-09-02 90.66 90.82 89.27 89.67 28.8M
2022-09-01 90.15 91.90 89.73 90.12 18.8M
2022-08-31 90.38 90.98 89.57 90.27 12.3M
2022-08-30 88.43 89.63 87.92 89.63 17.2M
2022-08-29 88.60 88.69 87.20 88.34 8.1M
2022-08-26 90.89 91.24 90.15 90.57 11.5M
2022-08-25 90.11 90.98 89.91 90.30 10.3M
2022-08-24 89.01 90.04 88.48 90.03 20.5M
2022-08-23 87.67 88.94 87.18 88.37 11.2M
2022-08-22 90.19 90.19 88.26 88.28 8.2M
2022-08-19 92.17 92.43 90.63 90.67 14.9M
2022-08-18 91.99 92.03 91.04 91.91 12.0M
2022-08-17 93.22 93.33 92.08 92.40 17.6M
2022-08-16 95.76 95.76 93.58 93.73 13.8M
2022-08-12 95.21 96.28 94.89 95.28 18.0M
2022-08-11 92.91 95.06 92.52 94.48 44.7M
2022-08-10 89.69 91.66 89.69 91.09 37.4M
2022-08-09 90.54 90.80 89.28 89.89 24.2M
2022-08-08 89.39 89.98 88.68 89.98 11.6M
2022-08-05 87.95 89.26 87.85 89.19 22.9M
2022-08-04 87.71 87.88 87.40 87.52 8.4M
2022-08-03 87.07 87.58 86.68 87.48 12.7M
2022-08-02 87.89 88.11 86.85 87.31 18.8M
2022-08-01 87.32 88.53 87.28 87.82 18.9M
2022-07-29 85.78 87.38 85.78 87.33 17.4M
2022-07-28 85.09 85.35 84.61 85.18 23.1M
2022-07-27 84.43 84.80 83.96 84.60 51.2M
2022-07-26 82.41 84.20 82.40 84.15 35.6M
2022-07-25 82.20 82.40 81.68 82.34 12.7M
2022-07-22 82.85 83.09 82.28 82.60 70.8M
2022-07-21 82.87 83.21 82.45 82.55 7.7M
2022-07-20 82.51 83.03 82.19 82.56 9.0M
2022-07-19 80.87 81.90 80.66 81.90 7.8M
2022-07-18 79.18 81.20 79.18 80.91 9.4M
2022-07-15 80.07 80.51 77.92 78.95 10.2M
2022-07-14 80.17 80.74 79.55 80.00 9.0M
2022-07-13 80.73 80.87 79.44 80.37 11.5M
2022-07-12 82.53 82.53 80.06 80.79 15.9M
2022-07-11 83.15 83.64 82.14 83.03 11.5M
2022-07-08 82.71 83.30 82.47 82.87 23.9M
2022-07-07 80.83 81.92 80.32 81.87 15.2M
2022-07-06 81.69 81.73 79.94 80.25 25.8M
2022-07-05 80.90 81.99 80.75 81.71 38.7M
2022-07-04 83.23 83.52 79.50 80.51 28.6M
2022-07-01 84.42 85.05 82.24 82.87 72.4M
2022-06-30 85.20 86.15 84.05 84.34 162.9M
2022-06-29 83.50 84.90 82.98 84.81 16.4M
2022-06-28 82.90 84.95 82.90 84.17 29.3M
2022-06-27 80.54 82.68 80.28 82.48 17.6M
2022-06-24 76.35 79.69 76.35 79.69 17.9M
2022-06-23 80.27 80.72 76.26 76.26 56.7M
2022-06-22 84.44 84.72 79.78 79.81 20.8M
2022-06-21 83.41 84.35 82.29 84.16 36.5M
2022-06-20 87.31 87.46 82.31 83.08 28.6M
2022-06-17 85.39 86.82 84.04 86.81 27.5M
2022-06-16 87.68 89.66 86.51 86.81 24.8M
2022-06-15 89.37 89.74 86.15 86.40 28.8M
2022-06-14 88.63 90.61 87.47 89.42 28.7M
2022-06-13 93.62 93.62 89.96 90.10 34.8M
2022-06-10 95.52 95.79 94.60 95.07 30.6M
2022-06-09 96.70 96.78 95.34 96.02 34.3M
2022-06-08 97.26 98.10 96.85 97.28 120.4M
2022-06-07 98.47 98.47 96.64 96.97 15.7M
2022-06-03 98.57 98.80 98.08 98.51 17.0M
2022-06-02 98.44 98.52 97.68 98.24 12.9M
2022-05-31 97.96 98.48 97.42 98.29 125.0M
2022-05-30 97.77 98.48 97.58 97.63 15.7M
2022-05-27 97.21 97.53 96.33 97.08 19.2M
2022-05-26 96.09 97.40 96.02 96.85 29.8M
2022-05-25 95.68 96.73 94.75 95.75 29.2M
2022-05-24 97.44 97.65 95.30 95.40 31.3M
2022-05-23 98.88 98.90 97.02 97.54 38.8M
2022-05-20 97.91 99.77 97.82 98.96 69.7M
2022-05-19 95.60 97.17 94.45 97.11 120.0M
2022-05-18 98.43 98.76 96.67 96.67 12.0M
2022-05-17 97.68 98.73 97.60 98.28 13.3M
2022-05-16 97.24 98.01 97.16 97.61 35.8M
2022-05-13 95.45 97.26 95.45 96.72 18.3M
2022-05-12 98.84 98.84 95.33 95.33 14.1M
2022-05-11 100.13 100.46 99.03 99.38 10.2M
2022-05-10 99.41 100.22 96.51 100.19 15.8M
2022-05-09 102.62 103.05 99.65 100.54 20.5M
2022-05-06 102.71 103.77 102.54 102.76 14.3M
2022-05-04 104.88 105.16 103.98 104.13 28.7M
2022-05-03 104.33 104.88 103.62 104.33 22.0M
2022-05-02 102.84 104.27 102.57 104.27 18.5M
2022-04-29 103.63 103.63 102.49 103.55 17.5M
2022-04-28 101.60 102.47 101.50 102.47 19.8M
2022-04-27 100.04 100.93 99.14 100.75 20.1M
2022-04-26 101.63 101.86 100.77 101.55 9.2M
2022-04-25 101.72 102.02 100.93 101.11 9.0M
2022-04-22 102.99 103.20 102.38 102.89 11.7M
2022-04-21 101.92 104.44 101.92 103.90 26.0M
2022-04-20 103.03 103.03 101.68 101.71 8.0M
2022-04-19 102.88 102.88 102.16 102.79 10.5M
2022-04-18 103.53 103.98 102.79 102.96 11.2M
2022-04-15 100.68 103.86 100.55 103.70 24.3M
2022-04-14 101.52 101.59 100.74 100.99 7.4M
2022-04-13 100.31 101.50 100.09 100.99 9.3M
2022-04-12 100.05 101.06 99.23 100.30 12.1M
2022-04-11 101.64 101.87 100.49 100.72 13.0M
2022-04-08 102.76 103.32 100.49 102.17 11.7M
2022-04-07 105.41 105.41 101.93 102.57 17.4M
2022-04-06 106.51 107.16 105.95 105.99 15.3M
2022-04-05 107.40 107.40 105.83 106.99 18.8M
2022-04-04 107.29 108.05 106.67 107.37 39.0M
2022-04-01 107.41 107.52 106.53 107.17 36.6M
2022-03-31 106.74 107.46 106.51 107.19 22.2M
2022-03-30 107.78 107.78 106.22 106.96 18.2M
2022-03-29 109.34 109.38 107.08 107.33 19.0M
2022-03-28 109.81 111.05 108.64 108.68 26.1M
2022-03-25 109.19 110.15 108.31 109.12 59.1M
2022-03-24 105.72 110.21 105.03 108.63 100.6M
2022-03-23 105.18 106.36 103.94 106.20 42.0M
2022-03-22 104.49 104.72 103.26 104.70 18.2M
2022-03-21 104.94 105.10 103.99 104.19 30.5M
2022-03-18 105.28 105.31 103.37 104.57 18.8M
2022-03-17 105.20 105.36 103.70 105.34 44.3M
2022-03-16 99.85 105.42 99.31 104.70 129.4M
2022-03-15 101.53 101.53 99.14 99.68 26.1M
2022-03-14 102.14 102.14 99.85 101.27 59.7M
2022-03-11 94.36 101.39 94.36 101.38 70.1M
2022-03-10 92.45 94.83 92.45 94.00 24.5M
2022-03-08 91.72 91.75 90.49 91.06 9.9M
2022-03-07 93.79 93.96 92.34 92.51 8.3M
2022-03-04 93.32 94.17 92.79 94.09 10.3M
2022-03-03 92.50 93.72 92.32 93.37 12.8M
2022-03-02 91.27 92.29 90.84 91.86 8.7M
2022-02-28 89.84 91.88 89.59 91.65 17.5M
2022-02-25 89.24 90.26 88.85 89.67 9.4M
2022-02-24 90.66 91.14 87.83 88.08 12.7M
2022-02-23 90.90 91.68 90.57 90.91 9.2M
2022-02-22 91.67 91.88 90.12 90.71 9.6M
2022-02-21 92.04 93.33 91.65 93.20 21.6M
2022-02-18 89.73 92.67 89.53 92.67 13.9M
2022-02-17 90.57 92.48 89.05 90.54 10.1M
2022-02-16 88.19 90.43 88.19 90.35 8.2M
2022-02-15 88.96 89.40 86.59 87.01 8.7M
2022-02-14 92.25 92.25 88.90 88.98 10.4M
2022-02-11 94.99 95.15 93.46 93.57 13.1M
2022-02-10 96.44 96.61 95.21 95.41 11.3M
2022-02-09 94.76 96.28 94.75 95.86 33.1M
2022-02-08 94.61 95.45 93.48 94.30 12.7M
2022-02-07 93.66 94.49 93.23 94.20 14.0M
2022-02-04 92.78 93.43 92.23 93.29 10.9M
2022-02-03 91.90 93.28 91.29 92.96 9.0M
2022-01-28 87.96 91.23 86.57 91.18 10.2M
2022-01-27 91.21 91.79 87.53 87.83 10.0M
2022-01-26 89.92 92.13 89.82 90.97 17.3M
2022-01-25 93.41 93.56 88.60 89.68 15.8M
2022-01-24 96.14 96.14 92.95 92.95 17.2M
2022-01-21 96.72 97.71 96.07 96.97 38.7M
2022-01-20 95.70 97.18 95.15 97.00 16.8M
2022-01-19 96.06 97.27 95.32 95.86 18.7M
2022-01-18 98.67 99.21 96.31 97.14 37.0M
2022-01-17 100.59 100.67 98.29 98.90 25.8M
2022-01-14 100.52 101.94 99.44 99.84 39.2M
2022-01-13 101.38 101.46 100.28 100.81 22.1M
2022-01-12 100.78 101.31 100.02 101.21 7.4M
2022-01-11 102.23 102.60 100.27 100.52 11.7M
2022-01-10 103.16 103.25 101.62 101.91 13.9M
2022-01-07 102.99 103.27 102.39 102.91 14.5M
2022-01-06 101.58 103.65 100.96 102.35 15.3M
2022-01-05 103.02 103.72 102.05 102.38 10.7M
2022-01-04 101.92 103.26 101.45 103.23 12.6M
2022-01-03 100.87 101.81 100.58 101.07 14.4M