KQ Medical Precision Machines

KQ31
🏛️ south-korea →
2,151.11
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 2,197.65 2,200.82 2,133.72 2,151.11 60.7M
2025-09-25 2,214.97 2,242.69 2,205.54 2,212.58 29.0M
2025-09-24 2,280.90 2,281.93 2,211.11 2,229.23 25.3M
2025-09-23 2,249.83 2,295.39 2,246.69 2,291.20 41.8M
2025-09-22 2,224.11 2,250.57 2,217.20 2,241.79 40.3M
2025-09-19 2,201.37 2,221.45 2,182.32 2,221.02 25.6M
2025-09-18 2,177.60 2,197.95 2,172.75 2,197.07 93.5M
2025-09-17 2,163.01 2,170.32 2,152.14 2,162.78 53.3M
2025-09-16 2,181.25 2,182.61 2,161.51 2,166.62 15.8M
2025-09-15 2,167.25 2,176.97 2,147.47 2,176.91 19.0M
2025-09-12 2,154.61 2,163.62 2,147.65 2,157.31 16.8M
2025-09-11 2,142.67 2,159.71 2,140.33 2,141.45 19.4M
2025-09-10 2,143.73 2,147.80 2,129.22 2,138.53 18.1M
2025-09-09 2,129.33 2,140.33 2,124.92 2,139.89 16.7M
2025-09-08 2,124.41 2,136.71 2,115.27 2,127.48 20.3M
2025-09-05 2,100.85 2,114.74 2,095.54 2,110.98 16.2M
2025-09-04 2,074.10 2,099.19 2,072.53 2,093.58 17.4M
2025-09-03 2,043.49 2,067.34 2,039.78 2,065.10 25.6M
2025-09-02 2,039.27 2,044.94 2,026.39 2,044.94 31.9M
2025-09-01 2,031.32 2,050.57 2,017.09 2,030.18 38.0M
2025-08-29 2,028.55 2,042.63 2,022.92 2,029.76 26.7M
2025-08-28 2,018.42 2,028.90 2,013.74 2,024.81 30.8M
2025-08-27 2,034.40 2,034.40 2,012.14 2,021.78 21.3M
2025-08-26 2,027.85 2,035.21 2,019.98 2,028.17 31.7M
2025-08-25 2,023.43 2,039.51 2,020.13 2,028.83 32.0M
2025-08-22 1,993.56 2,015.87 1,993.56 2,009.34 65.3M
2025-08-21 1,986.76 1,999.79 1,985.34 1,988.56 77.5M
2025-08-20 1,984.86 1,984.86 1,946.47 1,976.86 13.4M
2025-08-19 2,021.22 2,021.22 1,996.04 1,999.74 23.8M
2025-08-18 2,074.21 2,074.21 2,015.59 2,017.32 18.3M
2025-08-14 2,090.54 2,091.06 2,068.59 2,074.35 35.2M
2025-08-13 2,101.85 2,106.23 2,069.48 2,076.98 23.0M
2025-08-12 2,129.08 2,129.57 2,079.86 2,082.69 17.7M
2025-08-11 2,128.49 2,133.71 2,111.19 2,120.31 21.1M
2025-08-08 2,110.48 2,137.41 2,098.78 2,128.90 31.7M
2025-08-07 2,098.85 2,105.86 2,091.51 2,099.65 16.9M
2025-08-06 2,071.70 2,089.35 2,060.28 2,087.83 11.2M
2025-08-05 2,064.93 2,082.09 2,057.39 2,074.03 13.3M
2025-08-04 2,028.96 2,055.97 2,015.97 2,053.02 24.9M
2025-08-01 2,085.73 2,085.73 2,026.90 2,033.59 49.1M
2025-07-31 2,097.38 2,114.22 2,091.04 2,105.47 23.2M
2025-07-30 2,100.16 2,111.51 2,088.15 2,088.80 37.5M
2025-07-29 2,094.53 2,109.50 2,083.08 2,108.34 15.3M
2025-07-28 2,129.89 2,129.89 2,091.58 2,096.03 14.2M
2025-07-25 2,113.37 2,126.00 2,105.10 2,125.84 19.3M
2025-07-24 2,125.45 2,134.11 2,109.65 2,114.91 14.5M
2025-07-23 2,120.66 2,121.16 2,090.36 2,118.29 12.9M
2025-07-22 2,135.30 2,146.95 2,111.49 2,116.75 20.3M
2025-07-21 2,130.21 2,139.87 2,126.12 2,135.79 22.2M
2025-07-18 2,157.52 2,157.52 2,131.12 2,141.18 18.4M
2025-07-17 2,158.30 2,160.17 2,134.45 2,157.27 80.2M
2025-07-16 2,151.82 2,168.59 2,143.15 2,157.85 30.6M
2025-07-15 2,123.70 2,152.73 2,119.31 2,151.40 27.9M
2025-07-14 2,128.60 2,129.21 2,108.03 2,117.68 16.8M
2025-07-11 2,137.88 2,150.09 2,118.28 2,123.23 19.4M
2025-07-10 2,132.34 2,136.32 2,121.33 2,132.97 19.8M
2025-07-09 2,121.09 2,134.16 2,109.58 2,134.12 37.7M
2025-07-08 2,102.08 2,116.75 2,088.22 2,113.85 39.3M
2025-07-07 2,093.17 2,112.44 2,083.12 2,103.35 48.2M
2025-07-04 2,143.42 2,154.14 2,091.84 2,092.37 18.5M
2025-07-03 2,130.70 2,143.77 2,124.46 2,141.00 34.5M
2025-07-02 2,116.72 2,133.54 2,097.40 2,120.27 23.9M
2025-07-01 2,130.20 2,138.46 2,120.30 2,121.39 57.1M
2025-06-30 2,118.74 2,137.09 2,105.09 2,125.90 62.7M
2025-06-27 2,121.46 2,134.84 2,105.49 2,112.36 24.6M
2025-06-26 2,141.47 2,146.98 2,103.99 2,120.64 19.7M
2025-06-25 2,148.11 2,149.71 2,123.98 2,139.03 21.8M
2025-06-24 2,132.02 2,151.95 2,123.77 2,146.79 25.8M
2025-06-23 2,114.44 2,114.44 2,094.95 2,106.29 40.3M
2025-06-20 2,126.35 2,145.63 2,120.11 2,126.22 32.7M
2025-06-19 2,129.30 2,134.58 2,114.32 2,130.37 31.7M
2025-06-18 2,096.62 2,139.25 2,096.62 2,118.92 31.7M
2025-06-17 2,090.55 2,113.58 2,071.49 2,100.85 21.6M
2025-06-16 2,070.02 2,098.43 2,046.69 2,096.06 27.7M
2025-06-13 2,105.75 2,107.96 2,042.85 2,074.57 30.9M
2025-06-12 2,106.94 2,107.02 2,077.47 2,104.47 24.0M
2025-06-11 2,053.49 2,106.55 2,047.83 2,101.64 22.6M
2025-06-10 2,048.14 2,048.14 2,023.91 2,044.67 21.3M
2025-06-09 2,036.05 2,046.98 2,021.54 2,045.71 23.8M
2025-06-05 2,036.01 2,046.67 2,027.39 2,037.10 24.8M
2025-06-04 2,043.33 2,043.58 2,025.46 2,035.00 29.5M
2025-06-02 2,008.94 2,037.09 2,004.73 2,034.51 37.2M
2025-05-30 2,003.00 2,009.65 1,995.60 1,998.82 78.9M
2025-05-29 2,012.15 2,012.15 1,989.50 2,008.07 29.0M
2025-05-28 2,033.03 2,033.17 2,000.72 2,002.81 33.1M
2025-05-27 2,024.24 2,029.90 2,005.13 2,016.47 56.2M
2025-05-26 2,012.91 2,028.75 2,003.29 2,021.55 40.9M
2025-05-23 1,999.53 2,005.81 1,983.68 2,001.84 57.4M
2025-05-22 2,005.40 2,014.28 1,994.42 2,000.50 36.8M
2025-05-21 2,008.25 2,023.12 2,003.11 2,016.92 50.8M
2025-05-20 2,000.40 2,004.17 1,985.51 1,991.34 60.9M
2025-05-19 1,994.56 1,999.66 1,975.46 1,989.09 87.9M
2025-05-16 2,045.22 2,045.22 1,989.18 2,002.77 74.3M
2025-05-15 2,053.64 2,067.60 2,043.59 2,055.97 79.7M
2025-05-14 2,052.66 2,052.87 2,037.13 2,051.51 46.7M
2025-05-13 2,024.29 2,039.95 2,013.54 2,037.25 82.0M
2025-05-12 2,067.98 2,089.01 2,004.00 2,013.39 72.5M
2025-05-09 2,038.33 2,050.92 2,021.63 2,050.92 94.6M
2025-05-08 1,979.92 2,055.40 1,977.26 2,039.44 39.1M
2025-05-07 1,954.45 1,970.53 1,941.84 1,970.53 33.2M
2025-05-02 1,935.41 1,956.62 1,932.78 1,950.06 32.2M
2025-04-30 1,950.23 1,958.53 1,931.74 1,936.48 24.1M
2025-04-29 1,936.58 1,957.01 1,932.87 1,953.10 55.4M
2025-04-28 1,958.73 1,958.73 1,928.96 1,933.01 119.2M
2025-04-25 1,963.88 1,964.29 1,954.37 1,957.68 41.9M
2025-04-24 1,942.05 1,962.34 1,941.93 1,955.02 29.9M
2025-04-23 1,952.52 1,953.96 1,936.62 1,940.95 64.1M
2025-04-22 1,933.67 1,945.91 1,929.43 1,937.21 38.7M
2025-04-21 1,934.21 1,952.40 1,931.30 1,941.79 51.9M
2025-04-18 1,918.46 1,931.40 1,900.61 1,930.36 63.1M
2025-04-17 1,905.87 1,920.74 1,902.73 1,920.01 59.0M
2025-04-16 1,895.19 1,928.72 1,891.99 1,898.35 95.4M
2025-04-15 1,887.26 1,894.13 1,872.68 1,892.79 33.4M
2025-04-14 1,854.69 1,886.48 1,851.57 1,883.01 35.6M
2025-04-11 1,782.36 1,851.60 1,780.67 1,851.60 29.6M
2025-04-10 1,752.18 1,804.99 1,752.18 1,803.48 22.7M
2025-04-09 1,718.65 1,728.87 1,668.50 1,687.58 18.8M
2025-04-08 1,752.64 1,761.41 1,724.09 1,729.82 39.4M
2025-04-07 1,782.07 1,782.07 1,722.26 1,722.59 30.0M
2025-04-04 1,822.18 1,855.24 1,804.66 1,831.78 31.1M
2025-04-03 1,807.30 1,839.17 1,802.08 1,836.82 23.8M
2025-04-02 1,838.40 1,858.53 1,823.22 1,840.51 38.4M
2025-04-01 1,802.61 1,838.42 1,794.89 1,829.15 34.1M
2025-03-31 1,806.76 1,806.76 1,770.36 1,783.12 28.6M
2025-03-28 1,837.00 1,839.86 1,812.28 1,823.72 79.9M
2025-03-27 1,854.36 1,862.70 1,838.70 1,838.98 51.0M
2025-03-26 1,855.32 1,867.39 1,837.66 1,864.52 21.8M
2025-03-25 1,865.79 1,870.58 1,845.59 1,850.12 57.8M
2025-03-24 1,870.02 1,872.38 1,850.94 1,851.40 45.2M
2025-03-21 1,855.37 1,880.09 1,845.81 1,866.60 32.8M
2025-03-20 1,877.18 1,884.27 1,857.41 1,858.36 29.7M
2025-03-19 1,897.05 1,899.20 1,868.25 1,868.48 59.6M
2025-03-18 1,897.29 1,910.60 1,894.12 1,899.33 29.6M
2025-03-17 1,905.18 1,906.53 1,890.16 1,890.73 30.7M
2025-03-14 1,866.12 1,912.02 1,866.10 1,892.96 30.1M
2025-03-13 1,881.98 1,891.48 1,866.04 1,870.86 62.8M
2025-03-12 1,858.15 1,891.12 1,856.40 1,870.89 37.2M
2025-03-11 1,824.94 1,854.06 1,815.04 1,851.23 34.5M
2025-03-10 1,867.10 1,876.43 1,842.67 1,864.11 25.4M
2025-03-07 1,886.07 1,886.07 1,857.27 1,861.57 29.9M
2025-03-06 1,897.95 1,919.30 1,885.44 1,887.21 26.1M
2025-03-05 1,887.74 1,904.00 1,875.16 1,888.05 23.6M
2025-03-04 1,914.76 1,914.76 1,866.72 1,883.68 30.7M
2025-02-28 1,995.09 2,011.10 1,934.59 1,937.79 37.8M
2025-02-27 1,937.53 2,035.00 1,935.55 2,022.61 44.6M
2025-02-26 1,940.30 2,029.24 1,919.92 1,939.22 48.3M
2025-02-25 1,941.91 1,951.20 1,929.84 1,939.33 25.6M
2025-02-24 1,932.14 1,946.12 1,913.69 1,943.47 35.7M
2025-02-21 1,930.72 1,961.98 1,927.40 1,952.82 48.5M
2025-02-20 1,950.31 1,952.97 1,919.35 1,925.77 48.1M
2025-02-19 1,967.92 1,974.31 1,941.35 1,945.70 46.0M
2025-02-18 1,963.66 1,968.53 1,938.56 1,967.74 57.4M
2025-02-17 1,897.30 1,959.59 1,897.30 1,959.36 84.6M
2025-02-14 1,901.72 1,907.09 1,883.98 1,884.66 52.5M
2025-02-13 1,899.57 1,915.36 1,873.66 1,890.83 74.5M
2025-02-12 1,907.06 1,913.48 1,887.91 1,891.44 84.9M
2025-02-11 1,916.76 1,922.13 1,904.14 1,904.14 59.9M
2025-02-10 1,884.51 1,919.43 1,876.58 1,913.27 59.4M
2025-02-07 1,874.78 1,894.95 1,870.46 1,889.06 58.6M
2025-02-06 1,880.07 1,890.41 1,871.34 1,877.48 80.1M
2025-02-05 1,879.98 1,879.98 1,865.85 1,869.88 32.1M
2025-02-04 1,862.31 1,883.25 1,858.58 1,863.68 55.3M
2025-02-03 1,865.73 1,865.73 1,835.51 1,847.10 57.1M
2025-01-31 1,889.81 1,899.17 1,884.75 1,890.18 39.1M
2025-01-24 1,895.51 1,904.53 1,885.29 1,895.71 76.5M
2025-01-23 1,892.05 1,900.16 1,881.80 1,892.37 31.7M
2025-01-22 1,910.01 1,910.01 1,892.45 1,896.68 34.6M
2025-01-21 1,894.68 1,909.59 1,891.49 1,904.66 35.2M
2025-01-20 1,892.25 1,892.76 1,875.43 1,887.87 29.9M
2025-01-17 1,881.65 1,894.46 1,876.37 1,889.06 19.6M
2025-01-16 1,867.65 1,889.51 1,864.03 1,885.48 41.3M
2025-01-15 1,885.83 1,888.27 1,850.21 1,855.33 35.3M
2025-01-14 1,873.96 1,885.70 1,864.20 1,871.29 31.3M
2025-01-13 1,871.76 1,897.05 1,869.06 1,871.58 29.0M
2025-01-10 1,905.86 1,910.47 1,874.94 1,886.65 45.0M
2025-01-09 1,868.87 1,896.38 1,851.69 1,896.38 50.6M
2025-01-08 1,872.79 1,885.75 1,863.69 1,870.11 37.8M
2025-01-07 1,882.67 1,902.39 1,882.22 1,885.26 67.3M
2025-01-06 1,867.13 1,886.10 1,867.13 1,880.43 66.1M
2025-01-03 1,837.21 1,863.22 1,834.62 1,863.12 38.9M
2025-01-02 1,759.51 1,841.37 1,755.31 1,839.96 35.9M