KQ Distribution

KQ19
🏛️ south-korea →
464.15
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
2025-09-26 470.43 471.34 461.91 464.15 35.0M
2025-09-25 472.94 473.54 469.81 471.19 28.9M
2025-09-24 478.78 479.08 470.33 475.30 58.5M
2025-09-23 482.45 482.52 476.37 479.89 34.9M
2025-09-22 481.52 483.57 477.19 480.16 82.1M
2025-09-19 479.48 481.26 477.45 480.82 79.6M
2025-09-18 477.45 479.74 476.64 479.46 26.6M
2025-09-17 474.67 476.09 471.94 473.07 33.8M
2025-09-16 472.70 476.32 472.38 473.64 31.8M
2025-09-15 467.79 470.46 464.91 470.03 26.2M
2025-09-12 466.75 468.05 463.87 465.71 31.7M
2025-09-11 466.48 467.41 462.11 463.53 26.8M
2025-09-10 463.59 465.73 463.07 465.03 24.7M
2025-09-09 461.11 462.45 458.70 461.41 428.3M
2025-09-08 457.27 460.52 456.77 460.20 198.0M
2025-09-05 458.56 459.66 455.36 455.99 200.8M
2025-09-04 450.41 458.42 450.41 456.86 373.5M
2025-09-03 449.17 451.37 448.42 449.97 353.3M
2025-09-02 451.84 452.64 447.78 449.41 177.9M
2025-09-01 453.72 455.00 448.28 450.95 249.0M
2025-08-29 466.84 468.62 462.10 463.19 33.5M
2025-08-28 463.72 467.89 463.33 465.61 31.3M
2025-08-27 467.64 468.20 463.74 464.85 59.9M
2025-08-26 463.95 467.62 463.31 467.53 23.7M
2025-08-25 463.75 466.55 462.20 464.19 26.2M
2025-08-22 461.04 465.27 461.04 462.14 19.7M
2025-08-21 460.35 464.58 460.29 461.29 41.2M
2025-08-20 456.42 459.13 449.77 458.68 33.9M
2025-08-19 467.88 468.55 460.58 462.42 38.6M
2025-08-18 472.71 472.71 466.46 467.27 38.8M
2025-08-14 470.74 477.42 470.55 475.43 34.3M
2025-08-13 469.81 471.38 464.25 470.93 83.0M
2025-08-12 472.67 474.27 466.15 466.84 76.5M
2025-08-11 490.09 490.09 469.87 471.21 44.9M
2025-08-08 488.69 493.39 486.84 490.56 21.1M
2025-08-07 488.48 491.51 485.47 488.79 30.1M
2025-08-06 483.99 489.99 478.33 485.88 33.7M
2025-08-05 478.81 484.34 478.81 483.64 55.3M
2025-08-04 468.04 476.15 466.44 474.23 24.5M
2025-08-01 483.07 483.13 468.11 468.11 31.1M
2025-07-31 484.09 490.33 483.54 487.37 16.1M
2025-07-30 481.08 484.25 480.45 481.74 19.2M
2025-07-29 478.08 482.35 474.40 480.87 22.9M
2025-07-28 486.95 486.95 476.05 478.76 26.5M
2025-07-25 487.18 488.49 485.09 486.37 19.3M
2025-07-24 495.65 495.65 486.20 487.03 27.7M
2025-07-23 496.50 497.86 488.21 493.72 38.5M
2025-07-22 500.03 500.86 492.30 495.23 52.0M
2025-07-21 496.83 498.17 493.53 496.71 53.2M
2025-07-18 501.98 502.28 494.26 497.73 39.7M
2025-07-17 504.93 505.95 499.27 502.91 44.5M
2025-07-16 513.15 513.39 503.85 505.91 40.1M
2025-07-15 510.35 515.48 507.10 514.20 44.4M
2025-07-14 513.19 514.81 510.96 512.15 39.9M
2025-07-11 508.13 515.11 508.13 512.78 54.5M
2025-07-10 507.73 511.19 505.54 508.95 67.2M
2025-07-09 500.68 508.59 499.09 506.55 25.1M
2025-07-08 488.62 500.13 488.20 500.11 28.7M
2025-07-07 482.67 491.13 482.29 488.15 33.1M
2025-07-04 497.73 497.95 484.05 485.36 32.7M
2025-07-03 500.96 501.11 496.33 498.30 52.8M
2025-07-02 515.86 517.47 500.39 501.79 48.6M
2025-07-01 508.94 520.75 508.53 515.87 58.0M
2025-06-30 498.29 514.43 497.95 510.39 48.9M
2025-06-27 503.51 505.10 494.41 497.86 59.7M
2025-06-26 504.74 505.16 495.28 502.62 96.2M
2025-06-25 504.83 506.13 495.41 506.11 194.8M
2025-06-24 514.24 515.03 497.69 503.99 103.7M
2025-06-23 504.29 511.07 501.74 507.84 60.2M
2025-06-20 507.45 513.60 506.13 508.55 43.4M
2025-06-19 509.86 510.77 503.02 506.61 28.8M
2025-06-18 501.97 508.75 501.66 508.52 23.5M
2025-06-17 505.37 508.64 498.59 504.74 40.2M
2025-06-16 492.34 504.50 490.71 504.16 37.5M
2025-06-13 506.25 506.85 491.09 495.81 44.8M
2025-06-12 508.20 509.87 502.78 503.33 40.0M
2025-06-11 488.50 515.41 486.81 512.31 74.4M
2025-06-10 485.06 487.71 481.76 485.27 28.5M
2025-06-09 488.53 489.55 483.64 484.60 46.1M
2025-06-05 482.50 485.47 479.07 485.30 44.7M
2025-06-04 474.68 479.57 473.69 479.31 33.3M
2025-06-02 466.64 476.88 465.81 473.66 38.4M
2025-05-30 462.74 465.27 460.15 464.37 49.6M
2025-05-29 455.26 464.14 452.72 463.40 42.7M
2025-05-28 448.72 458.60 448.72 453.84 36.4M
2025-05-27 446.54 448.10 443.61 446.38 27.3M
2025-05-26 441.65 448.36 438.15 446.99 34.0M
2025-05-23 438.10 441.97 435.19 438.62 54.4M
2025-05-22 441.02 441.08 434.71 435.88 81.1M
2025-05-21 441.69 444.86 440.04 440.04 65.3M
2025-05-20 435.66 441.51 434.84 441.10 56.4M
2025-05-19 434.12 435.08 427.36 429.37 90.8M
2025-05-16 439.47 440.34 435.30 436.26 95.4M
2025-05-15 444.15 444.29 437.16 437.94 54.4M
2025-05-14 444.83 444.83 440.42 443.72 123.0M
2025-05-13 444.05 446.41 439.34 443.21 50.5M
2025-05-12 452.30 454.64 443.69 445.51 51.6M
2025-05-09 444.47 447.97 442.14 446.48 72.0M
2025-05-08 431.70 445.60 431.62 443.90 31.1M
2025-05-07 430.76 430.76 426.07 430.06 51.8M
2025-05-02 424.76 428.94 422.50 427.17 59.1M
2025-04-30 426.22 427.90 421.86 423.86 56.1M
2025-04-29 423.23 426.32 420.88 424.96 124.8M
2025-04-28 425.39 427.42 419.02 419.27 46.3M
2025-04-25 419.61 424.94 418.62 424.49 156.2M
2025-04-24 417.54 420.04 415.94 416.12 163.6M
2025-04-23 420.62 420.74 414.08 415.96 94.7M
2025-04-22 413.33 416.40 411.87 415.79 83.3M
2025-04-21 417.38 418.68 413.47 415.15 39.2M
2025-04-18 415.03 417.13 411.64 417.13 39.8M
2025-04-17 409.01 415.37 409.01 414.09 34.2M
2025-04-16 411.56 414.89 407.94 408.04 40.3M
2025-04-15 408.25 413.58 406.36 412.71 51.7M
2025-04-14 402.72 408.07 402.55 406.65 32.7M
2025-04-11 391.04 401.84 390.98 401.46 44.6M
2025-04-10 384.25 395.00 384.25 394.30 97.0M
2025-04-09 381.35 384.00 370.81 373.67 70.5M
2025-04-08 383.93 389.24 381.67 381.98 74.5M
2025-04-07 385.50 386.05 376.88 376.88 76.6M
2025-04-04 385.24 395.32 384.95 394.29 73.8M
2025-04-03 387.55 392.04 387.35 388.49 40.2M
2025-04-02 395.55 397.84 390.36 395.69 40.9M
2025-04-01 386.10 395.14 385.54 395.06 38.2M
2025-03-31 390.64 390.64 380.49 381.29 37.8M
2025-03-28 399.78 400.58 392.45 393.75 42.4M
2025-03-27 401.28 406.88 398.17 398.63 47.9M
2025-03-26 401.08 403.48 398.22 403.30 51.1M
2025-03-25 410.69 410.98 399.14 399.82 41.9M
2025-03-24 407.64 410.00 405.49 407.33 48.5M
2025-03-21 406.43 407.38 399.00 405.41 70.4M
2025-03-20 405.74 410.65 405.39 405.69 47.4M
2025-03-19 404.69 406.69 403.29 404.20 40.7M
2025-03-18 406.18 407.70 403.49 405.37 30.8M
2025-03-17 404.25 406.62 401.84 405.56 33.2M
2025-03-14 395.34 402.39 395.27 401.66 35.3M
2025-03-13 402.01 402.70 395.65 395.73 38.3M
2025-03-12 395.93 400.81 394.83 399.63 55.7M
2025-03-11 393.41 396.54 389.25 396.28 21.3M
2025-03-10 403.62 403.98 395.69 398.27 34.9M
2025-03-07 405.48 409.52 403.92 405.26 29.5M
2025-03-06 412.53 413.10 405.64 406.70 37.2M
2025-03-05 408.81 411.81 407.10 411.33 34.2M
2025-03-04 408.83 409.32 403.34 405.78 23.4M
2025-02-28 414.36 416.41 410.85 410.85 32.1M
2025-02-27 421.68 424.31 417.61 418.28 105.8M
2025-02-26 434.05 434.40 418.13 418.91 78.7M
2025-02-25 434.84 435.57 432.72 434.35 65.5M
2025-02-24 431.08 436.89 430.05 436.60 62.8M
2025-02-21 427.24 434.27 426.18 434.07 56.8M
2025-02-20 434.21 434.21 427.12 427.67 42.5M
2025-02-19 431.91 436.58 431.57 432.40 38.7M
2025-02-18 429.80 431.91 427.70 431.00 55.2M
2025-02-17 425.60 431.09 424.33 429.50 46.5M
2025-02-14 424.81 428.36 423.43 424.22 34.7M
2025-02-13 421.54 425.11 418.82 423.23 33.6M
2025-02-12 419.16 421.80 417.28 419.13 34.6M
2025-02-11 423.04 424.31 418.77 419.64 34.5M
2025-02-10 419.70 422.69 415.24 420.85 42.8M
2025-02-07 429.54 430.33 424.29 425.66 29.2M
2025-02-06 428.66 430.89 427.56 428.85 75.8M
2025-02-05 425.00 426.67 422.06 425.18 62.2M
2025-02-04 422.36 427.60 421.39 422.43 58.4M
2025-02-03 428.44 428.44 415.20 419.11 39.3M
2025-01-31 436.48 438.71 433.47 433.47 42.7M
2025-01-24 441.95 445.65 440.00 440.88 40.6M
2025-01-23 445.56 446.45 440.79 442.12 117.9M
2025-01-22 451.17 451.17 445.93 447.14 81.1M
2025-01-21 446.88 451.95 444.46 449.14 94.1M
2025-01-20 448.41 448.54 442.42 443.96 77.6M
2025-01-17 448.29 448.48 445.53 446.93 34.4M
2025-01-16 445.40 450.04 445.40 448.36 53.9M
2025-01-15 447.52 447.69 440.55 441.89 67.2M
2025-01-14 444.59 446.57 439.51 443.61 46.6M
2025-01-13 444.99 449.47 441.42 441.62 94.3M
2025-01-10 450.53 451.70 446.10 446.53 78.4M
2025-01-09 452.62 455.29 449.34 450.75 113.1M
2025-01-08 450.33 454.09 449.50 451.81 117.2M
2025-01-07 454.10 454.10 449.90 452.26 73.2M
2025-01-06 450.22 453.30 446.41 452.66 70.5M
2025-01-03 437.80 446.98 436.53 445.45 55.4M
2025-01-02 428.72 439.29 427.46 436.24 28.0M