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
2025-09-26 74.89 74.92 73.01 73.48 3.6M
2025-09-25 76.20 76.25 74.77 75.08 6.9M
2025-09-24 77.08 77.08 75.79 76.15 48.5M
2025-09-23 77.60 77.83 76.81 76.88 8.6M
2025-09-22 77.21 78.08 77.07 77.34 3.6M
2025-09-19 77.67 77.77 76.92 76.99 3.0M
2025-09-18 77.15 77.80 77.15 77.56 12.2M
2025-09-17 77.89 77.89 76.49 76.70 4.8M
2025-09-16 77.80 78.42 77.39 77.89 28.2M
2025-09-15 77.17 78.18 77.10 78.18 5.5M
2025-09-12 78.28 78.31 77.03 77.36 5.6M
2025-09-11 77.24 78.01 76.86 77.98 11.6M
2025-09-10 76.98 77.08 76.02 76.89 9.2M
2025-09-09 76.96 77.42 76.68 76.99 45.7M
2025-09-08 76.06 77.44 76.05 76.70 23.5M
2025-09-05 75.33 76.21 75.13 75.63 2.4M
2025-09-04 75.01 75.43 74.67 75.20 2.6M
2025-09-03 74.74 75.23 74.06 74.41 3.2M
2025-09-02 75.68 75.99 74.47 74.81 10.6M
2025-09-01 75.01 76.41 74.68 75.32 8.9M
2025-08-29 75.70 75.79 74.59 75.07 6.5M
2025-08-28 75.95 76.32 75.43 75.77 26.1M
2025-08-27 76.65 76.91 75.69 76.14 13.5M
2025-08-26 76.42 77.31 76.20 76.52 42.0M
2025-08-25 77.16 77.64 76.85 77.02 36.7M
2025-08-22 76.35 77.03 76.04 76.35 4.5M
2025-08-21 75.93 76.69 75.67 76.19 1.2M
2025-08-20 76.83 76.83 74.74 76.10 1.9M
2025-08-19 79.42 79.48 77.67 77.78 2.0M
2025-08-18 80.31 80.31 79.12 79.41 4.3M
2025-08-14 81.29 81.29 80.02 80.25 1.9M
2025-08-13 81.51 81.56 80.32 80.91 2.2M
2025-08-12 81.71 82.78 80.70 80.99 2.8M
2025-08-11 83.32 83.32 81.59 81.83 5.0M
2025-08-08 83.07 83.44 82.57 83.10 2.6M
2025-08-07 82.89 83.20 82.29 83.17 1.9M
2025-08-06 81.86 83.06 81.24 82.69 4.8M
2025-08-05 80.88 81.86 80.82 81.66 1.9M
2025-08-04 78.50 80.27 78.29 80.16 2.3M
2025-08-01 81.49 81.49 78.62 78.81 3.3M
2025-07-31 81.78 82.03 81.00 81.64 4.5M
2025-07-30 81.99 82.22 81.42 81.62 2.0M
2025-07-29 81.63 82.38 80.72 81.91 2.0M
2025-07-28 82.66 82.86 81.50 81.69 2.8M
2025-07-25 83.53 83.53 82.69 82.88 3.7M
2025-07-24 84.20 84.45 83.06 83.32 3.0M
2025-07-23 85.04 85.31 83.28 84.05 2.5M
2025-07-22 84.86 85.17 84.00 84.77 3.2M
2025-07-21 84.43 85.08 83.86 84.98 3.0M
2025-07-18 86.02 86.39 84.32 84.64 3.0M
2025-07-17 87.79 88.06 86.09 86.12 7.4M
2025-07-16 86.97 87.90 86.31 86.80 3.2M
2025-07-15 86.79 87.29 86.03 86.93 5.6M
2025-07-14 87.07 87.07 85.49 86.63 4.1M
2025-07-11 88.74 88.80 87.02 87.58 4.6M
2025-07-10 86.46 87.25 86.38 87.25 7.7M
2025-07-09 85.98 86.72 85.15 86.51 4.8M
2025-07-08 83.80 86.44 83.68 85.44 5.5M
2025-07-07 83.97 84.69 83.36 84.00 3.5M
2025-07-04 86.48 86.95 84.60 85.00 7.1M
2025-07-03 87.89 87.89 86.23 86.31 15.6M
2025-07-02 87.45 88.19 85.32 88.19 10.2M
2025-07-01 87.18 89.54 86.97 87.44 7.6M
2025-06-30 85.26 86.19 84.80 86.04 3.7M
2025-06-27 85.51 86.94 84.11 85.83 3.9M
2025-06-26 84.38 84.52 82.65 83.72 3.5M
2025-06-25 86.30 87.55 83.65 84.25 5.3M
2025-06-24 84.26 84.76 83.42 84.48 4.3M
2025-06-23 82.48 84.40 81.76 83.82 4.7M
2025-06-20 83.69 85.66 82.49 83.08 5.2M
2025-06-19 83.17 83.17 81.82 83.08 3.7M
2025-06-18 81.35 82.08 80.95 81.83 4.0M
2025-06-17 83.38 83.54 80.90 81.97 4.6M
2025-06-16 82.32 83.63 81.90 83.41 7.3M
2025-06-13 84.45 85.00 82.31 82.78 14.3M
2025-06-12 84.15 87.51 84.07 85.09 18.8M
2025-06-11 82.89 84.34 82.65 83.66 11.5M
2025-06-10 81.59 85.00 81.46 82.22 7.2M
2025-06-09 77.85 81.97 77.80 81.84 11.9M
2025-06-05 76.00 77.42 75.42 77.39 12.0M
2025-06-04 77.37 77.76 74.31 75.56 19.5M
2025-06-02 75.33 76.32 74.47 75.57 8.2M
2025-05-30 76.64 76.70 74.59 75.12 9.4M
2025-05-29 74.08 75.83 73.87 75.34 15.5M
2025-05-28 74.52 74.52 72.97 73.38 9.8M
2025-05-27 75.05 75.27 73.57 74.13 17.0M
2025-05-26 75.21 76.19 74.65 74.66 7.3M
2025-05-23 75.75 76.20 74.87 75.69 14.5M
2025-05-22 76.09 76.34 75.20 75.34 4.7M
2025-05-21 76.67 76.83 75.71 76.45 6.5M
2025-05-20 75.42 76.73 74.66 76.33 16.4M
2025-05-19 75.98 77.67 75.24 76.00 5.9M
2025-05-16 74.35 75.66 74.17 75.44 6.7M
2025-05-15 75.80 75.80 73.97 74.09 6.4M
2025-05-14 75.09 76.48 74.01 75.87 17.7M
2025-05-13 74.84 75.15 73.98 74.17 14.4M
2025-05-12 74.03 74.74 74.03 74.45 10.0M
2025-05-09 74.00 74.66 73.18 73.25 9.8M
2025-05-08 73.50 74.09 73.08 73.98 7.6M
2025-05-07 71.33 73.03 70.74 72.91 13.4M
2025-05-02 72.83 72.87 70.81 70.89 14.5M
2025-04-30 72.03 73.17 71.89 72.94 19.0M
2025-04-29 71.91 71.97 70.83 71.67 4.6M
2025-04-28 72.99 73.04 71.51 71.56 5.6M
2025-04-25 72.14 72.82 71.97 72.42 7.0M
2025-04-24 72.07 72.80 71.66 72.02 6.8M
2025-04-23 72.39 72.46 71.31 71.89 12.5M
2025-04-22 70.75 71.96 70.42 71.94 20.6M
2025-04-21 71.69 72.01 70.72 70.82 12.9M
2025-04-18 70.84 72.19 70.61 71.24 15.6M
2025-04-17 69.88 70.88 69.76 70.67 6.6M
2025-04-16 70.40 70.70 69.25 69.43 9.9M
2025-04-15 69.53 70.42 69.53 70.36 5.7M
2025-04-14 68.66 69.53 68.05 69.51 9.3M
2025-04-11 68.68 69.00 68.25 68.69 6.6M
2025-04-10 68.31 68.70 67.93 68.66 5.6M
2025-04-09 67.58 68.10 66.16 66.96 8.2M
2025-04-08 67.45 68.36 66.52 67.75 15.9M
2025-04-07 66.50 66.62 65.33 66.17 11.9M
2025-04-04 67.21 69.98 65.50 66.36 17.5M
2025-04-03 66.93 67.84 65.87 66.73 11.5M
2025-04-02 66.31 68.09 65.69 66.78 15.4M
2025-04-01 62.70 66.47 62.60 66.41 32.0M
2025-03-31 63.46 63.50 62.26 62.26 19.0M
2025-03-28 65.33 65.33 63.75 64.07 22.0M
2025-03-27 65.25 67.27 65.11 65.46 28.3M
2025-03-26 63.41 65.30 63.24 65.30 7.7M
2025-03-25 63.52 63.61 62.54 63.09 2.3M
2025-03-24 63.37 63.85 62.79 63.57 8.2M
2025-03-21 64.14 64.40 63.37 63.65 3.0M
2025-03-20 65.83 66.18 64.61 64.78 3.0M
2025-03-19 66.66 66.96 65.82 65.88 3.0M
2025-03-18 66.62 66.86 66.38 66.70 2.6M
2025-03-17 66.68 66.90 66.01 66.62 1.7M
2025-03-14 65.21 66.61 65.21 66.54 1.4M
2025-03-13 65.25 65.67 65.13 65.24 1.7M
2025-03-12 64.67 65.36 64.48 64.87 1.6M
2025-03-11 64.96 64.98 64.37 64.50 2.0M
2025-03-10 65.44 65.97 64.90 65.79 3.0M
2025-03-07 66.85 67.11 65.22 66.06 3.0M
2025-03-06 67.21 67.92 67.12 67.42 2.5M
2025-03-05 65.94 67.20 65.94 67.17 1.9M
2025-03-04 66.64 66.64 65.77 66.04 1.6M
2025-02-28 67.24 67.58 66.65 66.86 2.1M
2025-02-27 67.37 68.09 67.29 67.58 2.8M
2025-02-26 67.38 67.71 67.09 67.50 2.3M
2025-02-25 68.24 68.26 67.21 67.35 3.0M
2025-02-24 66.76 68.28 66.65 68.24 3.6M
2025-02-21 66.92 67.42 66.87 67.04 7.2M
2025-02-20 67.69 67.90 66.90 67.01 2.9M
2025-02-19 68.03 68.72 67.28 67.73 5.4M
2025-02-18 66.89 67.28 66.77 67.15 5.0M
2025-02-17 65.63 67.09 65.43 67.03 5.1M
2025-02-14 66.04 66.20 65.04 65.64 2.1M
2025-02-13 65.39 66.50 65.39 66.02 3.2M
2025-02-12 64.86 65.21 64.26 65.14 2.1M
2025-02-11 64.73 64.80 64.44 64.66 1.6M
2025-02-10 64.30 64.87 64.02 64.56 1.9M
2025-02-07 65.15 65.15 64.35 64.57 1.7M
2025-02-06 65.06 65.64 64.89 65.29 2.6M
2025-02-05 64.79 65.00 64.40 64.52 1.6M
2025-02-04 64.14 64.88 64.10 64.85 2.0M
2025-02-03 64.62 64.78 63.88 64.13 2.8M
2025-01-31 66.18 66.34 64.92 65.11 2.6M
2025-01-24 66.24 67.24 65.70 66.46 5.5M
2025-01-23 66.46 66.70 65.74 65.80 9.2M
2025-01-22 66.70 66.86 66.30 66.42 3.6M
2025-01-21 67.13 67.27 66.35 66.66 4.3M
2025-01-20 67.82 68.18 66.75 66.89 5.0M
2025-01-17 68.33 68.96 67.35 67.88 14.4M
2025-01-16 66.96 67.64 66.85 67.36 9.9M
2025-01-15 69.88 69.92 66.91 66.93 15.6M
2025-01-14 69.38 69.71 68.96 69.50 3.0M
2025-01-13 69.23 69.61 68.87 69.26 5.9M
2025-01-10 68.98 69.92 68.95 69.64 6.4M
2025-01-09 67.93 68.71 67.42 68.68 4.6M
2025-01-08 68.49 68.49 67.88 68.08 3.3M
2025-01-07 67.57 68.33 67.44 68.30 4.0M
2025-01-06 67.79 68.03 67.52 67.74 6.5M
2025-01-03 68.00 68.29 67.17 67.99 5.4M
2025-01-02 65.54 68.20 65.24 68.16 6.1M