KQ Machinery

KQ29
🏛️ south-korea →
543.30
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
2023-12-28 572.43 578.34 569.51 577.36 117.2M
2023-12-27 566.50 573.59 564.88 572.17 84.1M
2023-12-26 571.88 572.18 563.89 565.36 68.4M
2023-12-22 578.91 580.09 572.60 572.60 76.2M
2023-12-21 571.54 582.52 570.94 575.92 62.4M
2023-12-20 576.38 580.24 575.28 576.83 59.9M
2023-12-19 575.60 578.92 571.08 574.24 56.8M
2023-12-18 575.15 578.78 568.52 577.36 42.3M
2023-12-15 571.39 575.03 566.82 571.25 68.2M
2023-12-14 568.59 571.68 563.76 567.85 70.4M
2023-12-13 568.32 568.39 560.44 560.57 121.9M
2023-12-12 562.11 570.87 558.83 569.50 103.8M
2023-12-11 554.46 560.29 554.46 559.97 39.7M
2023-12-08 543.50 551.54 541.85 550.14 37.1M
2023-12-07 544.73 546.63 540.09 540.49 31.5M
2023-12-06 543.22 547.09 536.86 546.91 56.4M
2023-12-05 551.96 554.81 539.97 542.21 68.5M
2023-12-04 563.55 563.55 553.74 554.64 91.6M
2023-12-01 571.34 571.34 564.14 564.29 31.9M
2023-11-30 563.60 574.84 563.60 573.82 45.2M
2023-11-29 568.80 573.08 557.51 561.52 48.4M
2023-11-28 555.20 568.57 554.89 567.66 44.1M
2023-11-27 562.50 562.50 553.15 553.44 32.9M
2023-11-24 558.95 561.06 557.66 560.66 35.2M
2023-11-23 558.51 564.45 555.95 556.63 57.9M
2023-11-22 556.77 560.92 555.62 556.21 31.8M
2023-11-21 561.28 561.63 556.42 559.88 39.2M
2023-11-20 547.30 559.67 546.18 557.97 41.6M
2023-11-17 557.24 557.24 546.40 548.17 74.2M
2023-11-16 555.53 561.49 552.62 561.49 67.3M
2023-11-15 551.54 554.64 548.81 552.26 57.5M
2023-11-14 533.48 541.51 533.48 539.64 63.9M
2023-11-13 543.61 545.91 528.83 529.63 158.4M
2023-11-10 549.30 549.30 539.78 540.65 177.8M
2023-11-09 562.02 562.54 553.45 556.54 189.1M
2023-11-08 569.22 573.66 560.75 561.61 34.3M
2023-11-07 582.84 582.84 558.78 568.26 57.4M
2023-11-06 561.33 585.24 559.33 585.24 49.0M
2023-11-03 542.09 549.06 531.73 549.05 32.5M
2023-11-02 523.90 536.57 523.90 534.99 49.5M
2023-11-01 517.47 523.65 512.26 513.67 33.6M
2023-10-31 531.14 531.82 509.96 513.00 32.7M
2023-10-30 521.54 532.80 516.89 529.43 34.5M
2023-10-27 527.80 534.59 517.03 522.81 41.8M
2023-10-26 530.89 534.63 522.75 526.22 94.2M
2023-10-25 562.97 562.97 544.81 544.93 90.3M
2023-10-24 547.15 558.57 530.93 558.57 129.6M
2023-10-23 542.12 551.82 542.12 542.31 35.8M
2023-10-20 559.18 559.18 540.52 545.98 57.8M
2023-10-19 577.99 577.99 563.65 565.26 54.4M
2023-10-18 592.15 596.90 584.92 587.01 44.7M
2023-10-17 589.72 598.63 589.72 594.65 43.5M
2023-10-16 592.58 592.58 576.26 583.24 47.3M
2023-10-13 599.43 603.10 593.01 599.63 54.4M
2023-10-12 589.40 603.18 589.40 602.94 49.7M
2023-10-11 580.93 589.52 580.93 584.32 47.3M
2023-10-10 589.94 594.28 571.04 572.30 52.7M
2023-10-06 578.45 587.89 578.45 585.19 25.4M
2023-10-05 601.35 602.00 577.29 578.64 47.4M
2023-10-04 614.69 614.69 592.41 592.87 47.3M
2023-09-27 602.88 621.26 602.09 621.10 79.8M
2023-09-26 620.36 626.28 606.44 607.50 198.0M
2023-09-25 627.09 631.98 614.36 617.95 44.7M
2023-09-22 616.63 634.40 613.92 627.94 49.4M
2023-09-21 643.75 644.43 625.61 625.61 42.2M
2023-09-20 655.79 658.29 642.32 650.53 47.8M
2023-09-19 664.28 666.00 650.41 650.88 71.1M
2023-09-18 669.61 674.93 662.58 662.97 60.4M
2023-09-15 683.14 683.83 672.94 674.05 56.6M
2023-09-14 664.72 681.06 664.15 681.06 60.6M
2023-09-13 669.43 674.05 656.53 657.45 58.9M
2023-09-12 695.69 697.47 669.87 672.07 75.2M
2023-09-11 706.11 714.65 687.57 695.12 143.1M
2023-09-08 691.03 698.24 682.95 698.24 147.7M
2023-09-07 680.15 692.80 680.13 689.69 260.0M
2023-09-06 684.42 690.40 678.99 681.38 97.6M
2023-09-05 678.86 687.03 675.76 685.97 73.4M
2023-09-04 666.12 683.51 666.03 676.54 145.2M
2023-09-01 663.09 669.97 660.32 665.18 99.3M
2023-08-31 643.32 659.94 640.27 659.22 105.6M
2023-08-30 641.75 647.29 639.74 642.23 93.5M
2023-08-29 634.37 635.49 630.75 634.58 61.4M
2023-08-28 619.30 631.10 618.07 630.97 50.9M
2023-08-25 612.00 615.49 610.37 612.35 38.3M
2023-08-24 617.45 622.47 615.14 621.75 51.0M
2023-08-23 617.76 620.19 610.21 611.31 53.8M
2023-08-22 625.99 626.73 614.83 617.35 52.0M
2023-08-21 618.28 627.26 617.86 619.02 49.9M
2023-08-18 613.76 619.75 610.35 615.91 74.6M
2023-08-17 621.52 625.96 607.74 622.75 100.6M
2023-08-16 642.49 647.15 627.04 627.90 146.8M
2023-08-14 649.66 651.02 639.45 647.60 146.0M
2023-08-11 648.56 656.99 643.45 653.98 111.2M
2023-08-10 648.54 648.77 639.85 645.16 56.1M
2023-08-09 645.57 653.29 642.26 652.05 85.1M
2023-08-08 646.19 651.54 638.02 646.70 133.7M
2023-08-07 649.03 652.75 640.43 643.41 118.2M
2023-08-04 644.41 652.07 636.85 651.36 68.9M
2023-08-03 650.56 653.58 633.50 645.17 111.8M
2023-08-02 664.54 674.63 648.80 650.21 102.9M
2023-08-01 666.43 670.09 653.79 665.31 63.4M
2023-07-31 654.73 663.21 648.35 660.87 47.5M
2023-07-28 618.14 645.25 617.02 644.22 63.1M
2023-07-27 622.29 637.08 613.37 619.74 70.7M
2023-07-26 669.28 669.28 612.60 622.71 107.7M
2023-07-25 680.29 680.93 666.39 667.00 82.9M
2023-07-24 673.97 680.19 662.84 677.20 72.5M
2023-07-21 661.42 674.71 660.17 670.03 48.1M
2023-07-20 655.89 671.35 652.97 670.29 59.2M
2023-07-19 661.00 663.26 654.64 658.18 55.1M
2023-07-18 655.33 658.64 652.16 658.25 55.6M
2023-07-17 653.00 657.67 645.57 653.80 64.5M
2023-07-14 660.23 660.34 645.83 653.14 133.6M
2023-07-13 649.40 656.81 649.40 655.19 98.2M
2023-07-12 644.94 654.20 641.89 644.60 80.4M
2023-07-11 633.75 641.31 633.21 641.25 34.8M
2023-07-10 622.58 638.72 611.42 629.05 51.2M
2023-07-07 624.49 629.32 621.19 622.69 34.9M
2023-07-06 644.49 645.03 626.75 627.67 46.4M
2023-07-05 651.05 651.80 643.56 644.59 61.8M
2023-07-04 651.38 651.38 643.56 650.99 61.0M
2023-07-03 638.61 650.22 638.61 649.79 56.8M
2023-06-30 629.86 635.50 624.17 633.84 55.1M
2023-06-29 635.28 635.37 626.63 628.81 60.5M
2023-06-28 633.96 638.39 631.80 633.62 83.3M
2023-06-27 628.32 630.42 625.40 628.48 59.2M
2023-06-26 628.48 630.12 623.74 628.54 75.6M
2023-06-23 633.94 634.63 626.78 628.73 80.9M
2023-06-22 627.25 637.05 625.52 632.39 74.4M
2023-06-21 635.34 638.34 629.45 630.02 60.9M
2023-06-20 642.13 642.13 634.22 636.84 118.6M
2023-06-19 643.41 645.11 638.00 643.10 57.4M
2023-06-16 640.83 644.02 636.88 642.51 69.2M
2023-06-15 638.13 643.29 628.44 637.96 87.1M
2023-06-14 651.22 652.40 630.86 634.11 89.0M
2023-06-13 649.91 650.97 644.92 648.84 58.4M
2023-06-12 643.53 647.14 636.05 647.14 89.6M
2023-06-09 639.26 642.17 635.21 641.23 57.2M
2023-06-08 638.38 638.38 632.55 635.01 100.2M
2023-06-07 633.75 640.04 633.14 639.64 67.2M
2023-06-05 631.64 632.25 628.53 631.47 70.0M
2023-06-02 619.46 628.60 619.46 628.08 177.0M
2023-06-01 613.76 617.36 612.44 616.73 74.4M
2023-05-31 615.18 618.28 613.15 614.40 99.4M
2023-05-30 615.19 616.32 610.33 616.32 137.6M
2023-05-26 616.85 618.01 608.28 608.70 57.4M
2023-05-25 616.68 619.73 612.20 614.14 46.6M
2023-05-24 618.12 619.26 614.41 616.05 68.2M
2023-05-23 619.43 622.45 617.45 622.09 71.0M
2023-05-22 611.91 619.32 606.62 617.65 169.4M
2023-05-19 609.06 612.72 606.93 612.56 158.7M
2023-05-18 597.91 606.89 597.89 606.89 114.4M
2023-05-17 584.08 593.08 581.53 593.08 97.4M
2023-05-16 594.51 596.70 582.93 584.46 79.7M
2023-05-15 608.61 608.61 590.01 592.55 86.3M
2023-05-12 609.71 610.05 601.16 606.25 68.0M
2023-05-11 608.99 616.17 606.76 610.46 80.5M
2023-05-10 609.03 612.99 601.50 602.25 48.2M
2023-05-09 611.18 615.27 600.71 608.15 84.2M
2023-05-08 612.22 616.08 608.41 610.38 100.5M
2023-05-04 608.26 613.28 605.02 608.61 71.4M
2023-05-03 610.97 616.04 608.80 610.49 165.2M
2023-05-02 603.90 615.81 603.89 615.66 114.6M
2023-04-28 621.57 621.57 601.09 601.28 113.6M
2023-04-27 604.25 614.92 596.46 614.37 77.8M
2023-04-26 608.33 615.46 602.99 603.28 58.8M
2023-04-25 624.99 626.24 605.08 612.92 127.1M
2023-04-24 636.30 636.54 620.13 624.16 107.6M
2023-04-21 654.07 656.69 636.86 637.22 129.7M
2023-04-20 671.39 672.53 647.87 648.80 204.3M
2023-04-19 664.44 672.18 664.10 668.97 190.2M
2023-04-18 657.46 660.63 653.15 660.48 151.1M
2023-04-17 651.91 654.51 644.55 654.20 117.4M
2023-04-14 654.65 654.85 647.87 652.56 101.3M
2023-04-13 648.89 652.55 637.19 648.72 136.8M
2023-04-12 652.58 663.67 648.91 650.72 207.6M
2023-04-11 645.93 652.44 637.52 652.35 233.4M
2023-04-10 658.89 658.92 640.27 644.40 140.2M
2023-04-07 649.23 658.65 644.59 654.21 227.2M
2023-04-06 654.70 654.93 641.55 645.29 181.0M
2023-04-05 651.76 655.86 649.95 653.66 239.7M
2023-04-04 659.52 662.90 647.07 650.86 219.1M
2023-04-03 653.54 660.76 647.77 659.11 177.3M
2023-03-31 664.21 664.40 649.33 651.64 154.4M
2023-03-30 666.62 667.58 657.49 667.44 166.4M
2023-03-29 651.82 660.76 647.45 660.76 145.1M
2023-03-28 649.78 653.44 642.29 650.91 137.8M
2023-03-27 642.84 644.24 633.81 644.16 105.1M
2023-03-24 639.95 642.92 630.81 639.95 100.1M
2023-03-23 626.52 645.77 626.31 635.34 128.7M
2023-03-22 626.60 631.43 624.86 628.45 97.9M
2023-03-21 612.75 622.89 611.94 621.77 87.0M
2023-03-20 608.24 612.22 600.16 609.78 117.5M
2023-03-17 594.31 612.54 594.31 603.45 190.5M
2023-03-16 569.41 585.26 567.29 585.17 102.4M
2023-03-15 557.22 570.20 557.22 568.18 77.5M
2023-03-14 571.80 571.80 546.24 546.24 66.5M
2023-03-13 569.40 573.86 558.22 573.80 60.6M
2023-03-10 577.74 583.90 572.75 573.74 74.5M
2023-03-09 598.96 600.55 582.48 586.83 79.2M
2023-03-08 601.25 602.84 594.05 595.67 100.9M
2023-03-07 602.33 606.23 596.24 603.75 128.0M
2023-03-06 595.88 600.74 589.76 600.74 138.9M
2023-03-03 588.52 592.03 586.80 592.03 107.0M
2023-03-02 577.41 583.24 577.01 581.83 67.3M
2023-02-28 579.25 580.29 573.20 576.89 66.8M
2023-02-27 562.62 577.90 560.31 573.55 176.1M
2023-02-24 571.77 571.98 560.50 563.65 59.6M
2023-02-23 564.18 569.62 563.05 569.61 66.8M
2023-02-22 559.61 564.75 558.48 561.99 77.5M
2023-02-21 568.65 569.32 565.81 567.40 67.9M
2023-02-20 562.95 569.12 556.99 568.96 58.0M
2023-02-17 560.17 565.66 559.37 561.96 54.7M
2023-02-16 559.23 566.71 559.23 566.71 114.1M
2023-02-15 571.66 573.34 556.87 557.84 101.7M
2023-02-14 571.64 574.19 566.63 569.41 66.8M
2023-02-13 560.30 569.36 557.86 567.95 70.5M
2023-02-10 566.35 566.35 558.15 559.39 64.5M
2023-02-09 568.12 569.64 564.61 568.02 60.8M
2023-02-08 569.92 571.58 568.48 569.28 70.6M
2023-02-07 559.89 566.99 559.65 566.05 36.4M
2023-02-06 563.84 563.97 558.79 559.22 43.8M
2023-02-03 570.63 570.63 565.36 565.61 49.3M
2023-02-02 564.74 569.71 563.62 569.28 59.5M
2023-02-01 565.12 565.96 558.25 560.69 64.5M
2023-01-31 552.59 563.04 552.03 559.56 104.6M
2023-01-30 559.03 559.82 550.73 553.89 63.3M
2023-01-27 553.39 556.81 551.28 556.45 63.5M
2023-01-26 555.86 559.67 548.81 551.90 121.6M
2023-01-25 540.90 554.63 540.06 554.37 157.9M
2023-01-20 528.35 537.42 528.35 535.87 64.7M
2023-01-19 520.40 527.49 519.84 527.15 66.8M
2023-01-18 522.43 524.71 517.49 523.09 86.0M
2023-01-17 522.73 526.90 519.71 521.75 140.1M
2023-01-16 521.87 524.30 520.60 522.55 90.6M
2023-01-13 517.29 520.55 516.95 520.22 102.6M
2023-01-12 518.76 520.06 513.73 514.98 77.0M
2023-01-11 511.03 517.01 511.03 516.61 82.5M
2023-01-10 505.50 512.55 503.96 506.72 207.7M
2023-01-09 495.56 504.01 495.56 504.01 157.1M
2023-01-06 478.53 491.92 477.97 488.61 40.9M
2023-01-05 484.93 486.81 479.23 480.64 43.9M
2023-01-04 470.91 483.98 468.63 483.96 61.7M
2023-01-03 467.40 473.98 460.51 473.83 84.8M
2023-01-02 477.91 481.12 466.10 466.66 26.2M