KQ Electric Electronics

KQ30
🏛️ south-korea →
1,305.36
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
2023-12-28 2,259.71 2,292.48 2,252.87 2,288.53 48.3M
2023-12-27 2,224.62 2,280.43 2,218.50 2,268.06 79.6M
2023-12-26 2,266.74 2,280.29 2,193.56 2,201.92 29.6M
2023-12-22 2,357.75 2,369.02 2,273.48 2,277.89 49.4M
2023-12-21 2,364.48 2,432.94 2,328.59 2,334.58 89.0M
2023-12-20 2,412.79 2,428.17 2,389.38 2,405.90 61.8M
2023-12-19 2,372.29 2,405.58 2,352.23 2,390.49 82.0M
2023-12-18 2,383.93 2,439.51 2,358.49 2,376.85 49.7M
2023-12-15 2,354.27 2,385.52 2,321.84 2,333.65 66.3M
2023-12-14 2,333.64 2,359.17 2,289.47 2,333.69 76.9M
2023-12-13 2,319.11 2,354.10 2,267.15 2,275.42 47.1M
2023-12-12 2,301.48 2,366.05 2,288.92 2,350.65 85.9M
2023-12-11 2,283.71 2,371.82 2,283.71 2,319.96 24.2M
2023-12-08 2,236.93 2,308.05 2,223.45 2,296.51 39.8M
2023-12-07 2,282.37 2,284.91 2,182.96 2,233.69 55.4M
2023-12-06 2,261.34 2,319.85 2,214.25 2,228.32 28.1M
2023-12-05 2,274.87 2,378.10 2,222.13 2,246.42 40.7M
2023-12-04 2,135.84 2,462.91 2,134.21 2,330.45 26.8M
2023-12-01 2,073.17 2,163.38 2,017.18 2,121.51 38.7M
2023-11-30 2,004.77 2,119.94 2,004.77 2,100.89 29.3M
2023-11-29 1,936.48 2,068.57 1,911.20 2,062.32 29.9M
2023-11-28 1,899.13 1,948.97 1,891.55 1,911.90 26.8M
2023-11-27 1,920.31 1,925.02 1,887.01 1,896.53 40.6M
2023-11-24 1,930.33 1,949.87 1,908.27 1,912.74 73.6M
2023-11-23 1,901.67 1,931.39 1,883.95 1,918.32 74.8M
2023-11-22 1,900.44 1,933.65 1,884.58 1,896.41 44.7M
2023-11-21 1,954.20 1,956.24 1,898.01 1,923.26 39.9M
2023-11-20 1,869.94 1,965.38 1,869.15 1,950.04 12.9M
2023-11-17 1,890.89 1,901.38 1,842.59 1,881.64 20.2M
2023-11-16 1,927.14 1,986.35 1,898.78 1,919.66 24.6M
2023-11-15 1,941.50 2,040.88 1,914.97 1,949.80 27.0M
2023-11-14 1,822.80 1,942.25 1,811.82 1,917.11 22.4M
2023-11-13 1,862.80 1,864.71 1,777.06 1,791.62 23.4M
2023-11-10 1,866.86 1,870.25 1,822.09 1,825.25 17.1M
2023-11-09 1,982.66 1,985.31 1,866.67 1,919.89 18.7M
2023-11-08 2,043.26 2,107.11 1,946.70 1,956.25 48.8M
2023-11-07 2,265.80 2,304.69 1,993.21 2,101.90 32.6M
2023-11-06 1,846.07 2,239.32 1,844.32 2,234.46 65.1M
2023-11-03 1,805.38 1,857.10 1,749.08 1,834.17 81.5M
2023-11-02 1,626.23 1,764.49 1,623.78 1,764.45 44.2M
2023-11-01 1,646.92 1,665.99 1,582.37 1,588.49 78.2M
2023-10-31 1,708.74 1,708.74 1,616.65 1,621.49 24.0M
2023-10-30 1,669.13 1,748.70 1,666.75 1,731.38 60.0M
2023-10-27 1,684.60 1,732.29 1,645.06 1,685.13 22.1M
2023-10-26 1,678.77 1,720.65 1,654.49 1,660.60 56.5M
2023-10-25 1,877.49 1,877.49 1,755.39 1,755.39 33.3M
2023-10-24 1,878.57 1,890.37 1,778.52 1,876.40 29.5M
2023-10-23 1,843.40 1,887.15 1,827.60 1,846.68 24.8M
2023-10-20 1,858.13 1,872.58 1,801.45 1,850.24 58.0M
2023-10-19 1,933.74 1,938.41 1,894.36 1,902.06 22.8M
2023-10-18 1,961.13 2,028.45 1,960.23 1,981.06 38.2M
2023-10-17 1,961.04 2,042.75 1,961.04 1,984.04 53.2M
2023-10-16 1,911.14 1,959.58 1,884.19 1,937.40 21.3M
2023-10-13 2,002.65 2,034.09 1,955.66 1,973.81 36.1M
2023-10-12 1,987.40 2,061.08 1,984.27 2,024.02 52.3M
2023-10-11 1,878.74 1,982.93 1,872.17 1,965.41 56.9M
2023-10-10 1,926.57 1,946.54 1,839.24 1,850.07 89.6M
2023-10-06 1,897.75 1,934.75 1,897.75 1,915.72 51.5M
2023-10-05 1,930.34 1,958.89 1,888.90 1,895.35 47.0M
2023-10-04 1,984.06 1,984.06 1,888.19 1,891.25 48.6M
2023-09-27 1,996.98 2,025.48 1,948.10 2,013.86 44.3M
2023-09-26 2,055.87 2,089.02 2,005.36 2,006.70 58.8M
2023-09-25 2,191.95 2,201.80 2,055.22 2,059.41 82.4M
2023-09-22 2,155.55 2,215.46 2,121.61 2,204.23 106.4M
2023-09-21 2,232.28 2,256.72 2,170.38 2,183.74 89.7M
2023-09-20 2,209.87 2,255.81 2,209.87 2,255.80 66.0M
2023-09-19 2,223.16 2,261.36 2,198.81 2,198.88 143.0M
2023-09-18 2,217.02 2,258.87 2,198.21 2,216.62 60.3M
2023-09-15 2,229.11 2,258.52 2,216.56 2,225.10 59.5M
2023-09-14 2,198.68 2,259.84 2,179.50 2,239.52 81.0M
2023-09-13 2,191.25 2,216.50 2,162.25 2,177.51 46.8M
2023-09-12 2,313.08 2,318.69 2,193.29 2,210.51 26.4M
2023-09-11 2,339.71 2,340.38 2,262.45 2,277.72 33.9M
2023-09-08 2,293.14 2,331.58 2,263.48 2,328.66 56.8M
2023-09-07 2,346.63 2,366.39 2,270.10 2,283.48 67.8M
2023-09-06 2,419.10 2,431.34 2,356.04 2,359.17 25.0M
2023-09-05 2,391.52 2,420.35 2,359.10 2,398.33 59.7M
2023-09-04 2,373.75 2,417.11 2,362.56 2,394.76 52.1M
2023-09-01 2,444.88 2,454.74 2,386.13 2,391.00 77.8M
2023-08-31 2,493.44 2,507.53 2,450.10 2,478.98 49.8M
2023-08-30 2,575.61 2,581.59 2,483.08 2,488.91 25.3M
2023-08-29 2,597.20 2,597.51 2,506.94 2,544.27 54.2M
2023-08-28 2,587.37 2,602.58 2,552.42 2,602.51 48.7M
2023-08-25 2,447.81 2,574.74 2,442.56 2,550.61 42.0M
2023-08-24 2,461.28 2,512.33 2,416.12 2,495.64 32.0M
2023-08-23 2,506.68 2,514.28 2,412.87 2,415.42 73.4M
2023-08-22 2,515.28 2,534.95 2,462.12 2,521.21 54.2M
2023-08-21 2,436.11 2,511.63 2,412.61 2,463.96 87.2M
2023-08-18 2,454.76 2,494.83 2,385.47 2,414.05 55.9M
2023-08-17 2,365.47 2,479.22 2,343.73 2,472.71 81.2M
2023-08-16 2,404.35 2,455.52 2,361.48 2,369.79 72.9M
2023-08-14 2,446.43 2,483.04 2,387.32 2,442.49 50.7M
2023-08-11 2,553.97 2,564.01 2,459.17 2,477.18 53.5M
2023-08-10 2,533.53 2,579.67 2,513.29 2,540.66 61.6M
2023-08-09 2,500.46 2,593.51 2,495.56 2,556.35 79.0M
2023-08-08 2,533.25 2,570.53 2,476.23 2,511.36 141.4M
2023-08-07 2,688.78 2,694.30 2,521.51 2,532.91 92.6M
2023-08-04 2,820.37 2,824.67 2,737.30 2,746.29 17.9M
2023-08-03 2,820.77 2,868.04 2,738.18 2,819.74 51.5M
2023-08-02 2,857.20 2,953.81 2,776.80 2,780.09 35.0M
2023-08-01 3,042.38 3,115.56 2,848.88 2,921.82 95.0M
2023-07-31 2,924.12 3,045.73 2,898.50 2,981.04 42.5M
2023-07-28 2,660.45 2,888.42 2,626.10 2,878.55 37.8M
2023-07-27 3,052.19 3,103.09 2,673.19 2,712.26 26.5M
2023-07-26 3,310.63 3,786.38 2,968.79 3,105.95 49.5M
2023-07-25 2,977.75 3,296.52 2,867.73 3,196.71 30.4M
2023-07-24 2,847.61 2,996.11 2,842.61 2,943.89 29.2M
2023-07-21 2,649.25 2,857.82 2,649.25 2,814.31 26.0M
2023-07-20 2,653.78 2,783.18 2,609.72 2,741.68 35.8M
2023-07-19 2,538.34 2,735.88 2,530.48 2,731.79 62.4M
2023-07-18 2,281.90 2,512.01 2,278.25 2,510.35 36.8M
2023-07-17 2,287.06 2,288.37 2,250.45 2,271.84 22.1M
2023-07-14 2,295.17 2,303.43 2,257.36 2,286.74 35.1M
2023-07-13 2,274.40 2,300.25 2,245.21 2,284.86 41.4M
2023-07-12 2,358.79 2,375.17 2,262.77 2,280.81 27.3M
2023-07-11 2,340.41 2,382.26 2,314.21 2,365.05 67.3M
2023-07-10 2,310.39 2,365.95 2,255.60 2,304.14 28.7M
2023-07-07 2,261.09 2,291.36 2,244.09 2,289.20 35.3M
2023-07-06 2,330.64 2,337.06 2,259.80 2,268.62 50.5M
2023-07-05 2,318.83 2,351.64 2,308.32 2,327.84 60.4M
2023-07-04 2,292.77 2,435.29 2,270.08 2,308.39 67.4M
2023-07-03 2,193.61 2,285.13 2,176.05 2,250.76 23.4M
2023-06-30 2,123.06 2,177.35 2,096.63 2,163.50 27.0M
2023-06-29 2,134.43 2,157.08 2,100.80 2,116.59 48.5M
2023-06-28 2,233.14 2,233.69 2,127.63 2,128.64 20.0M
2023-06-27 2,220.84 2,222.71 2,163.04 2,214.14 39.7M
2023-06-26 2,245.19 2,256.73 2,230.04 2,233.86 24.7M
2023-06-23 2,273.21 2,273.21 2,237.99 2,244.45 34.6M
2023-06-22 2,188.53 2,253.19 2,186.97 2,240.24 23.5M
2023-06-21 2,256.21 2,295.25 2,215.80 2,221.83 38.8M
2023-06-20 2,238.49 2,289.24 2,221.20 2,240.49 41.9M
2023-06-19 2,276.53 2,283.61 2,239.98 2,267.78 73.7M
2023-06-16 2,231.00 2,275.40 2,192.50 2,275.36 84.9M
2023-06-15 2,222.11 2,265.61 2,176.29 2,213.20 83.9M
2023-06-14 2,394.41 2,404.11 2,189.22 2,189.22 31.3M
2023-06-13 2,331.93 2,399.01 2,293.51 2,381.02 28.8M
2023-06-12 2,297.95 2,321.42 2,277.49 2,315.23 30.2M
2023-06-09 2,299.71 2,317.74 2,255.80 2,270.51 25.5M
2023-06-08 2,280.58 2,306.47 2,238.96 2,260.84 25.3M
2023-06-07 2,218.92 2,297.11 2,217.83 2,291.12 24.4M
2023-06-05 2,208.83 2,218.86 2,173.18 2,205.51 19.4M
2023-06-02 2,159.61 2,206.27 2,156.31 2,193.85 63.6M
2023-06-01 2,165.29 2,174.97 2,133.29 2,161.85 22.9M
2023-05-31 2,105.30 2,170.91 2,104.24 2,164.99 25.7M
2023-05-30 2,090.56 2,101.71 2,033.19 2,097.74 50.3M
2023-05-26 2,102.02 2,123.57 2,050.09 2,073.32 53.5M
2023-05-25 2,115.27 2,146.80 2,093.74 2,102.64 55.0M
2023-05-24 2,151.21 2,157.60 2,115.08 2,129.14 22.5M
2023-05-23 2,079.00 2,144.46 2,075.07 2,125.00 24.3M
2023-05-22 1,986.93 2,069.52 1,962.37 2,069.52 32.2M
2023-05-19 2,036.42 2,038.22 1,976.46 1,992.15 55.1M
2023-05-18 2,065.94 2,073.67 2,024.57 2,037.93 88.1M
2023-05-17 1,987.80 2,043.25 1,977.68 2,040.47 40.6M
2023-05-16 1,971.68 2,014.82 1,965.73 2,006.65 46.9M
2023-05-15 1,973.55 1,975.29 1,904.96 1,974.51 24.8M
2023-05-12 1,954.50 2,015.01 1,940.50 1,984.28 28.5M
2023-05-11 2,042.45 2,057.45 1,928.14 1,953.17 20.7M
2023-05-10 2,047.89 2,069.92 2,002.31 2,017.59 25.3M
2023-05-09 2,062.23 2,079.75 1,989.98 2,041.84 26.4M
2023-05-08 2,133.73 2,136.44 2,070.75 2,071.66 32.1M
2023-05-04 2,101.22 2,134.38 2,077.15 2,110.29 72.7M
2023-05-03 2,177.79 2,180.72 2,098.18 2,110.79 27.7M
2023-05-02 2,216.51 2,251.85 2,171.93 2,209.19 49.2M
2023-04-28 2,291.87 2,301.28 2,164.76 2,200.79 26.3M
2023-04-27 2,066.15 2,237.06 2,041.04 2,228.78 23.5M
2023-04-26 2,117.25 2,151.69 2,068.94 2,068.94 43.3M
2023-04-25 2,269.57 2,280.76 2,101.93 2,136.75 53.0M
2023-04-24 2,258.41 2,312.83 2,224.59 2,253.73 32.7M
2023-04-21 2,409.96 2,431.00 2,280.36 2,280.36 43.1M
2023-04-20 2,418.14 2,475.63 2,394.85 2,415.33 84.4M
2023-04-19 2,421.33 2,503.61 2,418.51 2,443.06 66.0M
2023-04-18 2,452.53 2,465.68 2,386.91 2,445.93 51.2M
2023-04-17 2,338.16 2,438.55 2,311.50 2,437.01 126.3M
2023-04-14 2,319.15 2,355.96 2,261.09 2,329.91 26.2M
2023-04-13 2,250.26 2,321.81 2,148.62 2,273.35 43.4M
2023-04-12 2,393.64 2,469.34 2,308.34 2,308.34 62.7M
2023-04-11 2,447.65 2,489.27 2,340.54 2,419.90 48.5M
2023-04-10 2,207.86 2,531.71 2,207.86 2,398.56 56.3M
2023-04-07 2,160.04 2,217.40 2,128.84 2,199.93 28.7M
2023-04-06 2,054.47 2,134.01 2,031.90 2,133.34 67.3M
2023-04-05 2,005.50 2,082.96 1,981.94 2,071.54 44.4M
2023-04-04 2,045.32 2,098.27 1,990.83 2,008.67 57.7M
2023-04-03 2,031.27 2,065.52 1,982.66 2,051.81 37.9M
2023-03-31 1,973.08 2,002.84 1,953.20 1,997.40 82.4M
2023-03-30 2,059.78 2,075.10 1,987.45 2,008.12 33.8M
2023-03-29 1,960.80 2,046.58 1,951.10 2,041.04 46.7M
2023-03-28 1,997.81 1,997.81 1,907.65 1,975.07 43.3M
2023-03-27 2,007.73 2,045.22 1,958.92 1,975.11 51.6M
2023-03-24 2,066.13 2,071.37 1,954.72 2,007.68 45.7M
2023-03-23 1,873.22 2,173.76 1,866.22 2,010.30 47.7M
2023-03-22 1,856.38 1,894.47 1,826.50 1,885.41 43.5M
2023-03-21 1,810.91 1,841.35 1,779.32 1,817.89 23.4M
2023-03-20 1,718.96 1,815.42 1,682.47 1,814.60 27.6M
2023-03-17 1,876.63 1,880.81 1,774.35 1,783.60 39.2M
2023-03-16 1,909.80 1,932.31 1,830.89 1,864.59 54.1M
2023-03-15 1,797.67 1,853.62 1,776.21 1,851.96 46.4M
2023-03-14 1,836.48 1,844.00 1,725.28 1,736.09 29.5M
2023-03-13 1,736.11 1,817.24 1,736.11 1,802.61 55.6M
2023-03-10 1,773.78 1,812.31 1,742.06 1,748.48 78.6M
2023-03-09 1,889.52 1,889.52 1,780.16 1,829.79 42.3M
2023-03-08 1,809.74 1,900.13 1,808.32 1,861.38 41.1M
2023-03-07 1,871.10 1,904.97 1,820.20 1,844.65 41.9M
2023-03-06 1,785.26 1,909.71 1,761.58 1,909.05 41.6M
2023-03-03 1,566.51 1,691.89 1,566.51 1,691.77 23.1M
2023-03-02 1,587.90 1,619.06 1,545.32 1,549.89 19.4M
2023-02-28 1,595.44 1,603.75 1,567.38 1,587.10 14.1M
2023-02-27 1,530.45 1,600.11 1,523.46 1,584.90 17.9M
2023-02-24 1,527.00 1,557.83 1,521.69 1,541.30 16.2M
2023-02-23 1,572.38 1,577.82 1,498.40 1,525.29 19.3M
2023-02-22 1,547.69 1,605.46 1,513.58 1,555.10 20.2M
2023-02-21 1,486.14 1,573.40 1,475.61 1,568.81 22.6M
2023-02-20 1,482.44 1,489.70 1,450.47 1,487.45 13.4M
2023-02-17 1,461.15 1,494.00 1,443.16 1,480.50 18.3M
2023-02-16 1,463.86 1,496.75 1,447.25 1,489.59 17.5M
2023-02-15 1,461.26 1,493.80 1,433.39 1,441.72 31.5M
2023-02-14 1,457.10 1,458.09 1,413.64 1,448.67 46.0M
2023-02-13 1,391.81 1,453.37 1,386.06 1,437.35 28.6M
2023-02-10 1,423.76 1,449.13 1,383.66 1,399.16 38.9M
2023-02-09 1,345.61 1,406.88 1,340.53 1,402.41 33.5M
2023-02-08 1,359.14 1,368.57 1,338.60 1,350.28 18.4M
2023-02-07 1,327.62 1,374.47 1,326.50 1,348.74 22.1M
2023-02-06 1,292.98 1,333.64 1,290.09 1,322.59 24.9M
2023-02-03 1,297.86 1,310.79 1,284.67 1,299.46 34.1M
2023-02-02 1,276.16 1,300.62 1,270.00 1,298.51 95.4M
2023-02-01 1,201.12 1,255.94 1,199.17 1,255.94 19.5M
2023-01-31 1,190.50 1,201.30 1,181.39 1,191.47 15.9M
2023-01-30 1,223.25 1,233.09 1,203.56 1,210.34 14.4M
2023-01-27 1,233.12 1,235.05 1,212.48 1,216.75 13.1M
2023-01-26 1,203.89 1,223.60 1,194.00 1,223.60 22.2M
2023-01-25 1,185.52 1,195.91 1,185.29 1,195.35 17.6M
2023-01-20 1,156.80 1,174.46 1,154.85 1,174.30 17.0M
2023-01-19 1,162.10 1,165.08 1,152.52 1,157.30 34.0M
2023-01-18 1,172.26 1,178.03 1,158.37 1,166.76 26.7M
2023-01-17 1,182.61 1,186.98 1,166.61 1,170.79 40.1M
2023-01-16 1,183.70 1,188.10 1,179.42 1,182.62 90.6M
2023-01-13 1,183.59 1,186.30 1,171.63 1,176.40 59.3M
2023-01-12 1,188.32 1,189.59 1,175.36 1,179.94 30.2M
2023-01-11 1,157.13 1,178.93 1,156.00 1,178.93 33.8M
2023-01-10 1,158.35 1,170.24 1,145.88 1,145.88 25.7M
2023-01-09 1,133.62 1,151.80 1,129.36 1,151.80 14.4M
2023-01-06 1,094.83 1,124.35 1,090.22 1,120.97 15.3M
2023-01-05 1,120.12 1,128.13 1,098.98 1,100.69 23.1M
2023-01-04 1,087.93 1,114.73 1,074.54 1,114.73 16.8M
2023-01-03 1,107.57 1,111.04 1,081.08 1,102.55 12.2M
2023-01-02 1,114.01 1,133.12 1,101.84 1,104.06 10.5M