KQ Mid 300

KQ300
🏛️ south-korea →
781.94
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
2022-12-29 632.36 633.07 616.13 619.47 103.8M
2022-12-28 636.27 638.29 632.71 633.42 106.0M
2022-12-27 632.14 640.80 632.14 640.80 148.6M
2022-12-26 630.28 632.96 625.35 630.40 148.1M
2022-12-23 642.86 642.86 629.27 629.27 129.1M
2022-12-22 648.88 651.60 648.60 650.94 108.0M
2022-12-21 647.44 648.46 641.34 644.71 110.0M
2022-12-20 654.78 654.87 641.60 643.06 111.5M
2022-12-19 656.84 660.89 653.84 656.93 124.1M
2022-12-16 653.36 660.18 651.65 657.22 125.2M
2022-12-15 665.49 669.81 662.33 663.43 102.3M
2022-12-14 659.55 668.18 659.47 668.01 141.2M
2022-12-13 658.32 660.05 654.62 656.70 112.0M
2022-12-12 659.23 659.62 655.35 656.13 110.0M
2022-12-09 657.37 662.86 653.61 661.21 126.7M
2022-12-08 660.40 661.79 652.78 653.18 164.3M
2022-12-07 658.27 663.50 654.86 659.81 154.0M
2022-12-06 666.36 667.80 660.81 661.58 155.5M
2022-12-05 674.25 677.33 669.88 672.27 122.5M
2022-12-02 677.97 677.98 670.47 671.54 130.7M
2022-12-01 677.96 681.37 676.53 678.25 136.9M
2022-11-30 666.40 669.81 663.29 668.64 123.6M
2022-11-29 656.21 667.20 654.83 667.10 174.9M
2022-11-28 671.55 671.55 657.69 658.32 147.4M
2022-11-25 674.54 674.72 671.02 672.53 97.4M
2022-11-24 665.56 675.85 665.56 675.44 119.4M
2022-11-23 656.82 662.98 656.82 662.72 130.9M
2022-11-22 654.24 658.31 651.43 651.72 125.2M
2022-11-21 669.40 670.13 654.90 655.87 151.2M
2022-11-18 674.46 678.25 668.21 668.56 131.8M
2022-11-17 675.92 676.54 671.07 673.77 155.9M
2022-11-16 679.19 680.08 671.88 678.02 168.7M
2022-11-15 663.61 677.76 663.61 677.76 158.0M
2022-11-14 666.09 668.43 662.64 663.54 194.2M
2022-11-11 662.52 665.56 659.80 664.98 202.6M
2022-11-10 646.36 650.73 643.62 645.47 134.3M
2022-11-09 653.32 655.98 651.00 652.47 175.6M
2022-11-08 642.69 652.10 642.69 651.57 133.6M
2022-11-07 635.15 640.32 635.15 640.03 139.8M
2022-11-04 632.87 634.84 625.14 633.36 150.5M
2022-11-03 624.81 634.93 622.64 633.83 129.5M
2022-11-02 634.04 636.79 632.04 635.15 159.7M
2022-11-01 628.28 635.95 626.50 635.83 140.0M
2022-10-31 627.56 628.87 624.57 628.73 116.2M
2022-10-28 626.81 629.08 621.56 621.74 109.8M
2022-10-27 624.18 630.75 623.62 629.84 105.5M
2022-10-26 628.79 629.45 621.25 621.70 136.9M
2022-10-25 628.99 634.00 625.84 627.71 271.7M
2022-10-24 624.42 631.53 624.42 626.55 154.8M
2022-10-21 619.12 621.70 613.94 613.94 127.0M
2022-10-20 627.05 631.74 616.75 620.88 170.6M
2022-10-19 637.68 642.55 627.31 628.09 150.7M
2022-10-18 630.41 636.48 626.38 636.48 200.1M
2022-10-17 607.29 621.43 604.06 620.97 130.5M
2022-10-14 604.82 618.82 604.82 617.42 180.8M
2022-10-13 612.45 612.66 592.54 592.54 163.2M
2022-10-12 613.03 617.22 606.76 614.23 173.3M
2022-10-11 629.95 629.95 610.33 613.04 162.5M
2022-10-07 643.03 649.65 640.92 641.95 134.4M
2022-10-06 633.01 648.69 633.01 647.90 130.7M
2022-10-05 647.01 648.45 625.61 628.61 126.0M
2022-10-04 628.13 639.20 627.00 639.20 112.9M
2022-09-30 610.18 620.12 604.30 616.64 120.7M
2022-09-29 628.22 637.39 616.57 616.57 133.8M
2022-09-28 639.59 644.70 611.97 617.13 171.2M
2022-09-27 638.84 644.22 625.52 641.19 139.2M
2022-09-26 664.74 664.74 634.92 637.44 192.4M
2022-09-23 690.40 690.82 672.10 672.62 151.1M
2022-09-22 689.44 691.86 677.09 691.77 170.3M
2022-09-21 697.60 701.33 692.19 696.71 115.5M
2022-09-20 697.64 703.40 697.34 700.65 121.9M
2022-09-19 711.09 711.86 691.34 692.54 143.2M
2022-09-16 715.51 718.82 707.10 709.62 134.9M
2022-09-15 722.74 724.27 718.49 720.25 140.1M
2022-09-14 710.33 719.97 704.80 718.89 110.7M
2022-09-13 720.70 729.20 720.70 729.15 110.4M
2022-09-08 713.20 715.58 709.62 710.32 94.4M
2022-09-07 714.59 715.74 703.36 707.31 98.2M
2022-09-06 709.66 717.35 709.66 716.71 82.4M
2022-09-05 721.35 723.13 705.79 707.58 97.5M
2022-09-02 729.14 731.13 720.72 722.24 82.7M
2022-09-01 735.99 737.42 723.95 724.57 113.5M
2022-08-31 727.43 741.24 726.65 740.73 126.1M
2022-08-30 719.10 731.45 719.10 731.23 106.2M
2022-08-29 717.63 720.56 712.00 716.30 102.5M
2022-08-26 740.65 744.48 735.88 736.62 102.1M
2022-08-25 728.99 737.86 727.04 737.86 127.9M
2022-08-24 723.89 728.38 719.42 727.84 96.4M
2022-08-23 725.32 729.16 718.87 720.30 115.1M
2022-08-22 744.81 744.81 731.30 731.30 134.3M
2022-08-19 762.30 762.58 751.85 751.85 198.8M
2022-08-18 756.51 761.83 752.48 761.21 131.6M
2022-08-17 767.39 767.39 758.79 760.10 148.1M
2022-08-16 765.07 768.04 762.10 767.08 136.7M
2022-08-12 757.27 762.00 755.72 761.60 110.5M
2022-08-11 757.53 760.05 755.06 757.70 113.1M
2022-08-10 756.40 756.40 747.40 747.40 141.9M
2022-08-09 760.66 762.10 753.25 760.14 160.5M
2022-08-08 760.03 760.85 755.26 760.58 203.7M
2022-08-05 756.32 761.19 756.01 760.93 91.1M
2022-08-04 751.95 755.37 751.87 755.26 156.2M
2022-08-03 740.70 748.70 739.41 748.61 123.3M
2022-08-02 743.77 744.18 736.48 741.43 107.8M
2022-08-01 742.91 745.96 740.69 744.33 89.4M
2022-07-29 739.46 744.67 738.60 742.20 127.3M
2022-07-28 738.06 740.28 734.02 735.55 102.8M
2022-07-27 726.17 732.47 725.24 732.36 78.6M
2022-07-26 724.69 727.20 723.35 726.41 113.7M
2022-07-25 723.48 726.51 720.89 725.27 152.8M
2022-07-22 731.02 733.37 725.48 725.50 137.6M
2022-07-21 726.58 730.33 725.07 729.53 145.4M
2022-07-20 726.51 729.33 722.97 725.13 183.4M
2022-07-19 710.56 717.93 708.79 717.93 123.3M
2022-07-18 704.40 713.67 704.39 713.67 132.5M
2022-07-15 698.67 701.08 687.23 696.67 169.7M
2022-07-14 687.38 697.13 683.71 695.53 170.7M
2022-07-13 683.30 690.66 678.67 690.11 241.6M
2022-07-12 693.85 693.85 679.45 681.75 135.5M
2022-07-11 695.87 702.28 690.88 697.46 131.6M
2022-07-08 692.50 699.11 691.45 694.58 134.3M
2022-07-07 679.16 686.64 679.16 686.08 93.2M
2022-07-06 678.57 686.57 673.15 673.89 121.2M
2022-07-05 661.90 680.12 660.93 680.12 116.4M
2022-07-04 667.09 669.28 647.43 656.11 128.0M
2022-07-01 678.15 684.02 658.58 663.16 98.2M
2022-06-30 691.17 691.17 675.51 676.33 145.8M
2022-06-29 686.71 694.00 682.54 690.97 123.3M
2022-06-28 695.72 699.10 686.52 696.14 123.5M
2022-06-27 683.58 698.37 676.66 695.48 108.8M
2022-06-24 649.05 677.61 649.05 677.53 124.9M
2022-06-23 672.30 678.07 645.69 645.69 170.9M
2022-06-22 709.36 711.22 671.08 671.08 146.3M
2022-06-21 701.01 709.84 693.47 704.97 114.5M
2022-06-20 730.61 730.85 691.00 697.60 153.3M
2022-06-17 715.93 725.81 707.96 725.71 121.5M
2022-06-16 742.98 750.97 729.19 729.88 153.9M
2022-06-15 751.16 755.50 726.18 731.22 193.9M
2022-06-14 748.82 758.13 736.42 753.50 218.4M
2022-06-13 788.33 788.33 760.80 760.80 281.1M
2022-06-10 800.91 804.91 799.57 803.34 187.1M
2022-06-09 806.82 807.32 799.36 807.32 145.6M
2022-06-08 812.87 814.81 808.17 808.56 174.4M
2022-06-07 825.21 825.21 808.49 809.53 105.8M
2022-06-03 829.61 830.66 824.18 826.28 96.9M
2022-06-02 823.89 826.24 821.94 824.57 110.2M
2022-05-31 823.26 826.06 819.35 826.01 176.3M
2022-05-30 818.20 821.68 817.56 821.56 209.4M
2022-05-27 815.10 817.50 810.27 810.76 234.2M
2022-05-26 808.86 819.15 804.52 807.03 148.9M
2022-05-25 803.97 811.39 797.98 806.42 147.2M
2022-05-24 814.88 815.84 800.44 800.44 151.8M
2022-05-23 816.53 816.77 811.50 816.23 138.3M
2022-05-20 804.04 813.70 803.82 813.43 180.3M
2022-05-19 792.89 804.23 789.53 801.86 145.9M
2022-05-18 812.40 815.35 806.47 808.46 149.4M
2022-05-17 802.28 808.74 801.40 808.52 125.5M
2022-05-16 808.26 811.81 801.82 802.64 217.3M
2022-05-13 789.73 801.93 789.73 801.54 152.2M
2022-05-12 800.64 804.66 783.28 784.55 149.3M
2022-05-11 800.22 809.96 798.89 809.75 105.1M
2022-05-10 793.85 803.74 777.26 802.23 172.8M
2022-05-09 824.19 824.19 803.91 805.11 139.9M
2022-05-06 830.65 832.18 824.38 827.03 99.1M
2022-05-04 850.41 851.16 839.45 840.17 138.5M
2022-05-03 847.68 853.21 847.57 848.06 141.1M
2022-05-02 840.04 845.98 837.89 845.47 151.6M
2022-04-29 842.98 849.82 842.38 849.68 131.2M
2022-04-28 847.93 849.07 836.68 838.77 281.2M
2022-04-27 842.28 844.51 835.13 844.37 278.3M
2022-04-26 852.04 857.93 852.04 855.49 279.2M
2022-04-25 855.53 856.67 847.07 847.07 385.9M
2022-04-22 867.05 869.11 861.63 867.73 157.9M
2022-04-21 872.81 875.83 871.96 873.60 188.6M
2022-04-20 874.05 874.15 870.33 872.31 168.0M
2022-04-19 864.79 872.76 864.79 872.76 251.8M
2022-04-18 865.23 865.57 861.26 862.09 193.1M
2022-04-15 866.39 867.98 863.37 867.90 186.4M
2022-04-14 874.42 875.48 870.68 871.65 121.3M
2022-04-13 859.16 872.49 858.76 872.33 117.0M
2022-04-12 856.70 858.81 849.56 857.87 118.4M
2022-04-11 868.04 872.49 861.80 863.21 121.3M
2022-04-08 865.18 869.44 857.76 869.28 130.6M
2022-04-07 869.40 870.40 861.24 862.33 172.6M
2022-04-06 877.00 879.27 872.91 875.48 114.6M
2022-04-05 883.58 885.03 881.87 884.45 104.6M
2022-04-04 876.57 881.24 873.28 881.24 139.3M
2022-04-01 876.26 877.57 871.19 875.80 219.1M
2022-03-31 872.45 880.04 871.94 880.04 172.3M
2022-03-30 876.94 878.88 873.36 874.67 188.7M
2022-03-29 868.15 873.33 865.46 873.21 317.2M
2022-03-28 869.70 869.70 863.49 864.67 147.2M
2022-03-25 868.73 871.76 866.67 869.52 220.1M
2022-03-24 856.40 863.74 852.24 863.52 298.9M
2022-03-23 860.21 862.99 857.08 859.50 270.5M
2022-03-22 849.46 857.25 847.26 857.21 266.3M
2022-03-21 856.44 856.44 849.09 849.83 203.4M
2022-03-18 847.94 853.53 843.59 852.94 152.7M
2022-03-17 838.42 848.25 838.42 847.30 259.9M
2022-03-16 820.48 828.56 817.94 828.53 257.4M
2022-03-15 809.74 813.54 806.53 811.16 223.3M
2022-03-14 829.18 829.18 809.13 811.09 168.7M
2022-03-11 824.96 830.22 823.84 830.02 234.7M
2022-03-10 823.54 829.25 822.53 824.95 160.5M
2022-03-08 812.99 820.23 808.60 809.70 120.7M
2022-03-07 834.96 834.96 822.22 824.31 122.6M
2022-03-04 848.55 849.55 838.92 844.08 134.0M
2022-03-03 840.02 850.85 839.99 850.79 181.9M
2022-03-02 822.60 836.56 820.41 835.24 134.5M
2022-02-28 811.83 822.31 809.56 821.33 182.0M
2022-02-25 808.55 815.22 804.04 813.94 137.5M
2022-02-24 811.62 814.73 792.49 794.01 144.4M
2022-02-23 813.69 820.06 812.06 819.66 108.7M
2022-02-22 811.58 819.82 806.64 807.98 121.3M
2022-02-21 814.50 826.39 809.49 826.39 119.1M
2022-02-18 805.73 824.62 804.38 824.54 133.8M
2022-02-17 822.71 832.83 802.18 817.20 187.2M
2022-02-16 803.90 821.57 803.90 821.55 201.6M
2022-02-15 800.55 805.02 785.46 787.21 121.7M
2022-02-14 814.08 815.25 796.46 798.92 116.8M
2022-02-11 835.73 839.18 826.36 826.76 134.8M
2022-02-10 856.24 856.71 842.03 843.69 163.5M
2022-02-09 847.27 852.35 845.03 852.35 146.1M
2022-02-08 846.28 848.99 832.03 839.26 337.4M
2022-02-07 850.96 851.09 841.46 845.39 217.1M
2022-02-04 835.59 846.35 834.32 846.35 209.7M
2022-02-03 837.65 844.68 835.68 838.26 210.8M
2022-01-28 799.93 823.00 785.46 823.00 225.4M
2022-01-27 822.92 824.19 791.94 795.61 179.6M
2022-01-26 821.85 831.02 816.67 820.15 189.7M
2022-01-25 848.67 851.39 814.07 820.41 197.3M
2022-01-24 861.34 861.34 838.02 842.73 151.3M
2022-01-21 877.02 884.86 863.40 867.45 144.7M
2022-01-20 862.91 884.28 862.81 884.28 191.1M
2022-01-19 865.72 874.99 858.48 862.21 213.4M
2022-01-18 887.65 896.54 872.34 873.98 158.3M
2022-01-17 900.99 900.99 884.12 886.46 176.8M
2022-01-14 896.86 903.28 892.92 899.76 178.3M
2022-01-13 911.50 913.09 903.41 904.84 159.5M
2022-01-12 900.39 909.39 900.39 909.36 262.8M
2022-01-11 907.53 908.89 886.21 892.22 255.6M
2022-01-10 919.17 919.17 903.76 905.97 248.5M
2022-01-07 910.58 921.36 910.58 920.11 159.5M
2022-01-06 914.46 924.38 905.53 906.07 221.7M
2022-01-05 943.37 943.37 924.11 928.49 254.7M
2022-01-04 948.72 949.64 937.22 944.64 201.2M
2022-01-03 944.34 946.85 938.80 946.50 193.0M