KQ Nonmetallic Product

KQ27
🏛️ south-korea →
50,325.05
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 47,414.58 47,465.02 45,913.22 46,333.76 2.8M
2022-12-28 48,638.11 48,726.10 47,543.76 47,660.01 2.9M
2022-12-27 48,872.14 49,332.28 48,749.31 49,271.75 12.1M
2022-12-26 48,651.87 48,904.31 48,011.88 48,718.96 5.6M
2022-12-23 49,746.40 49,850.51 48,565.55 48,730.67 3.8M
2022-12-22 50,213.07 50,639.80 50,144.31 50,421.57 2.4M
2022-12-21 50,162.15 50,251.54 49,563.87 49,835.21 2.4M
2022-12-20 51,092.07 51,092.07 49,794.57 49,948.38 5.4M
2022-12-19 50,703.51 51,566.33 50,284.16 51,105.22 3.4M
2022-12-16 51,107.41 51,321.77 50,703.94 50,899.55 4.3M
2022-12-15 51,880.17 52,134.85 51,609.81 51,810.36 7.6M
2022-12-14 51,375.38 52,171.71 51,056.88 52,171.71 2.4M
2022-12-13 50,604.67 51,029.13 50,257.19 50,841.96 1.7M
2022-12-12 50,914.42 51,098.75 50,334.74 50,448.37 2.3M
2022-12-09 50,880.83 51,398.69 50,505.07 51,337.16 2.2M
2022-12-08 50,995.28 51,294.58 50,386.12 50,386.12 2.8M
2022-12-07 51,705.65 51,705.65 50,847.23 51,093.23 10.1M
2022-12-06 52,133.71 52,352.26 51,666.40 51,773.50 4.3M
2022-12-05 52,744.86 52,851.34 52,287.18 52,669.81 5.3M
2022-12-02 53,457.78 53,476.07 52,452.88 52,505.50 2.7M
2022-12-01 53,631.28 53,937.34 53,341.19 53,501.28 5.8M
2022-11-30 52,201.27 52,964.57 51,757.18 52,889.04 2.7M
2022-11-29 51,385.45 52,315.55 51,295.47 52,250.11 5.0M
2022-11-28 52,516.06 52,516.06 51,362.46 51,705.67 6.3M
2022-11-25 53,249.14 53,249.14 52,382.10 52,589.97 4.2M
2022-11-24 52,446.59 53,327.49 52,341.49 53,320.06 7.1M
2022-11-23 51,718.87 52,785.18 51,718.87 52,290.63 4.3M
2022-11-22 51,361.70 51,951.27 51,007.72 51,513.74 10.9M
2022-11-21 52,611.77 52,760.58 51,530.26 51,572.50 9.1M
2022-11-18 52,788.39 53,779.61 52,546.87 52,704.60 27.5M
2022-11-17 52,755.70 52,823.82 52,092.14 52,607.74 4.1M
2022-11-16 53,554.41 53,806.84 52,875.40 53,138.85 5.1M
2022-11-15 51,908.30 53,518.26 51,848.12 53,518.26 6.8M
2022-11-14 51,671.48 52,370.94 51,514.54 51,942.32 40.7M
2022-11-11 51,457.21 51,968.43 51,330.36 51,717.06 6.0M
2022-11-10 50,258.67 50,658.18 50,056.23 50,191.66 4.5M
2022-11-09 51,274.01 51,616.53 50,842.70 50,940.70 5.4M
2022-11-08 50,411.41 51,476.21 50,324.13 51,225.12 16.7M
2022-11-07 48,858.68 50,018.53 48,705.46 49,955.57 33.2M
2022-11-04 48,301.44 48,679.30 47,473.71 48,679.30 28.4M
2022-11-03 47,589.42 48,754.64 47,505.04 48,342.63 5.1M
2022-11-02 48,604.22 48,927.11 48,442.54 48,668.57 3.4M
2022-11-01 48,063.17 48,971.86 47,862.25 48,781.33 4.6M
2022-10-31 48,023.41 48,432.12 47,879.47 48,247.88 3.2M
2022-10-28 49,158.35 49,235.25 47,550.47 47,586.21 3.9M
2022-10-27 48,914.52 49,624.08 48,788.47 49,299.21 4.2M
2022-10-26 49,305.71 49,556.92 48,805.95 48,909.93 12.2M
2022-10-25 48,983.14 49,642.27 48,630.90 49,583.67 12.6M
2022-10-24 47,402.12 49,642.39 47,293.78 48,816.13 37.3M
2022-10-21 46,750.35 47,763.43 46,239.56 46,341.91 14.6M
2022-10-20 47,129.27 47,618.36 46,564.20 46,897.78 18.2M
2022-10-19 47,326.80 48,151.13 47,031.79 47,031.79 16.0M
2022-10-18 47,075.56 47,841.07 46,721.92 47,459.59 25.4M
2022-10-17 45,608.63 46,808.19 45,378.74 46,727.56 34.0M
2022-10-14 45,859.49 46,634.79 45,797.73 46,289.99 6.9M
2022-10-13 45,951.94 46,389.31 44,807.72 45,030.84 19.5M
2022-10-12 45,420.05 46,280.44 45,181.17 46,207.08 25.3M
2022-10-11 45,552.21 46,041.49 45,145.26 45,432.52 22.8M
2022-10-07 46,170.11 47,312.17 46,098.96 46,533.60 4.4M
2022-10-06 44,949.33 46,648.63 44,884.03 46,610.09 1.4M
2022-10-05 45,978.90 46,170.89 44,227.55 44,593.36 1.9M
2022-10-04 44,121.25 45,104.93 44,051.66 45,070.56 1.8M
2022-09-30 43,000.94 43,424.03 41,787.37 43,125.44 2.9M
2022-09-29 44,778.24 45,513.31 43,386.64 43,517.56 2.0M
2022-09-28 46,102.87 46,421.88 43,931.32 44,241.71 3.0M
2022-09-27 46,968.35 47,392.50 45,310.79 46,636.91 3.7M
2022-09-26 50,004.86 50,004.86 47,047.69 47,128.75 4.1M
2022-09-23 51,633.71 52,127.80 50,385.29 50,420.15 2.7M
2022-09-22 51,844.33 51,880.42 50,849.04 51,868.59 1.8M
2022-09-21 52,240.23 52,838.42 51,650.97 52,273.35 2.8M
2022-09-20 52,618.60 53,287.41 52,263.75 52,530.72 2.2M
2022-09-19 52,626.45 53,313.60 51,936.75 52,071.32 5.9M
2022-09-16 53,176.14 53,204.63 52,386.41 52,715.85 1.8M
2022-09-15 53,484.45 54,150.89 53,239.17 53,416.51 3.3M
2022-09-14 52,829.01 53,482.07 52,153.38 53,108.88 3.4M
2022-09-13 53,065.19 54,066.93 53,029.71 54,045.73 2.1M
2022-09-08 52,271.92 52,619.95 52,020.28 52,048.18 1.9M
2022-09-07 53,189.78 53,257.39 51,689.53 51,898.73 2.2M
2022-09-06 53,178.29 53,997.06 53,008.89 53,397.05 2.0M
2022-09-05 53,692.90 54,091.94 52,899.50 53,075.62 2.1M
2022-09-02 54,382.00 54,661.15 53,508.25 53,636.57 2.4M
2022-09-01 55,334.02 55,660.73 54,096.89 54,315.38 7.8M
2022-08-31 54,395.32 55,865.54 54,099.90 55,865.54 3.2M
2022-08-30 54,101.47 54,811.59 53,792.98 54,782.75 2.6M
2022-08-29 54,474.44 54,474.44 53,669.54 53,986.23 6.6M
2022-08-26 56,149.09 56,599.62 55,960.24 55,960.24 2.5M
2022-08-25 54,738.52 55,759.71 54,665.63 55,741.90 5.0M
2022-08-24 53,923.10 54,720.09 53,673.64 54,695.40 3.2M
2022-08-23 53,883.68 54,507.78 53,574.49 53,639.69 3.0M
2022-08-22 55,242.51 55,403.88 54,434.30 54,473.79 5.0M
2022-08-19 56,938.75 57,161.35 56,023.29 56,101.15 3.6M
2022-08-18 56,558.40 57,048.83 56,125.39 56,942.51 5.0M
2022-08-17 57,560.37 57,560.37 56,611.60 56,823.29 9.7M
2022-08-16 57,641.88 58,195.93 57,360.98 57,410.88 4.6M
2022-08-12 56,188.96 57,320.01 56,163.28 57,201.96 3.5M
2022-08-11 56,474.22 56,764.34 56,129.07 56,326.67 3.5M
2022-08-10 55,782.36 56,016.39 55,581.63 55,616.71 6.2M
2022-08-09 55,886.94 56,289.14 55,386.45 56,256.39 27.5M
2022-08-08 56,152.93 56,204.99 55,611.23 55,898.45 3.6M
2022-08-05 56,168.55 56,422.24 55,608.65 56,179.06 6.8M
2022-08-04 57,458.82 58,057.31 55,724.68 55,736.52 24.4M
2022-08-03 55,101.43 56,184.75 54,757.43 55,438.92 14.3M
2022-08-02 55,629.41 55,629.41 54,733.53 55,114.05 9.7M
2022-08-01 55,401.73 55,680.70 54,885.68 55,427.07 5.7M
2022-07-29 54,986.10 55,554.97 54,921.72 55,254.26 5.7M
2022-07-28 54,646.80 55,162.15 54,345.80 54,536.36 2.3M
2022-07-27 53,911.42 54,357.64 53,749.91 54,185.21 2.4M
2022-07-26 53,190.65 53,981.26 53,190.65 53,835.65 2.3M
2022-07-25 53,365.41 53,766.07 53,148.52 53,420.38 2.5M
2022-07-22 54,219.27 54,585.16 53,583.48 53,583.48 3.7M
2022-07-21 53,631.85 55,007.34 53,507.46 54,130.16 5.5M
2022-07-20 54,056.26 54,330.62 53,262.36 53,543.70 2.7M
2022-07-19 53,210.85 53,423.18 52,945.12 53,357.76 3.0M
2022-07-18 53,074.59 53,820.37 52,820.65 53,790.15 3.0M
2022-07-15 52,664.90 53,484.25 51,558.64 52,218.33 5.8M
2022-07-14 51,557.16 52,280.03 50,923.08 51,803.31 2.4M
2022-07-13 52,072.37 52,320.05 50,847.06 52,079.11 2.3M
2022-07-12 53,561.69 53,587.12 51,564.98 51,706.58 5.1M
2022-07-11 54,738.90 54,931.33 53,881.36 54,036.91 2.5M
2022-07-08 54,862.78 55,179.28 54,494.75 54,611.62 3.5M
2022-07-07 52,552.61 54,745.24 52,552.61 54,436.99 9.2M
2022-07-06 53,152.33 53,527.10 52,091.37 52,159.40 1.8M
2022-07-05 51,636.08 53,117.03 51,423.94 53,057.45 2.1M
2022-07-04 52,678.79 52,759.48 50,675.44 51,025.58 3.8M
2022-07-01 53,884.89 54,372.04 52,204.36 52,481.74 4.9M
2022-06-30 53,210.14 53,978.07 52,483.23 53,258.06 2.4M
2022-06-29 52,944.32 53,672.95 52,512.13 53,379.85 1.6M
2022-06-28 53,673.89 54,158.32 53,269.58 53,699.97 2.2M
2022-06-27 51,861.32 54,031.98 51,620.27 53,741.74 3.0M
2022-06-24 49,007.11 51,205.76 49,007.11 51,150.42 3.7M
2022-06-23 51,236.86 51,472.76 48,829.42 48,829.42 4.8M
2022-06-22 54,258.60 54,456.76 50,773.32 50,773.32 4.2M
2022-06-21 53,911.61 54,461.96 53,152.00 53,798.87 3.4M
2022-06-20 56,795.95 56,795.95 53,394.83 53,585.25 4.4M
2022-06-17 56,285.63 56,517.25 54,541.82 56,336.95 4.1M
2022-06-16 58,342.87 59,858.73 57,170.89 57,245.04 13.3M
2022-06-15 58,875.57 59,641.87 57,034.46 57,403.92 9.7M
2022-06-14 58,921.02 59,490.86 57,523.88 58,791.19 5.4M
2022-06-13 62,037.97 62,037.97 59,700.68 59,700.68 5.9M
2022-06-10 62,994.00 63,617.93 62,770.80 63,117.79 22.0M
2022-06-09 63,689.00 63,858.33 62,701.34 63,212.24 5.5M
2022-06-08 64,245.47 64,652.17 63,472.71 63,847.26 6.4M
2022-06-07 65,387.32 65,399.99 64,052.95 64,145.37 18.3M
2022-06-03 65,619.16 65,901.26 65,094.01 65,437.50 9.2M
2022-06-02 65,455.98 65,877.19 65,001.17 65,182.61 4.3M
2022-05-31 65,019.90 65,649.07 64,754.77 65,563.39 12.4M
2022-05-30 65,511.49 65,636.19 64,446.69 64,948.78 3.0M
2022-05-27 65,281.79 65,798.88 64,807.29 65,042.71 3.4M
2022-05-26 65,550.01 65,812.66 64,777.39 64,849.21 8.0M
2022-05-25 64,930.66 65,890.38 64,464.64 65,329.37 5.4M
2022-05-24 65,588.81 65,975.71 64,694.87 64,694.87 13.4M
2022-05-23 66,589.39 66,603.95 65,317.67 65,785.67 21.6M
2022-05-20 65,713.80 66,446.93 65,569.49 66,342.44 10.9M
2022-05-19 64,942.17 65,747.94 64,103.83 65,577.97 3.9M
2022-05-18 66,611.75 66,918.21 65,772.06 65,772.06 4.4M
2022-05-17 65,962.27 66,411.93 65,848.13 66,411.93 3.9M
2022-05-16 66,513.63 66,618.94 65,513.69 66,019.81 2.6M
2022-05-13 65,565.64 66,402.74 65,565.64 65,981.84 3.3M
2022-05-12 66,340.03 67,257.59 65,073.61 65,127.77 10.8M
2022-05-11 65,879.33 67,294.20 65,520.15 66,742.55 4.1M
2022-05-10 65,385.79 66,174.24 63,956.69 65,805.64 5.3M
2022-05-09 68,066.70 68,334.48 66,026.28 66,262.63 4.4M
2022-05-06 68,231.22 68,726.02 67,920.87 68,388.53 4.3M
2022-05-04 69,390.58 69,650.42 68,864.62 69,123.19 5.6M
2022-05-03 67,775.03 70,102.78 67,752.95 69,221.02 10.4M
2022-05-02 67,233.01 67,951.04 67,118.82 67,762.57 9.4M
2022-04-29 67,475.75 68,464.70 66,884.93 68,217.94 22.6M
2022-04-28 67,768.08 67,768.08 67,018.61 67,237.24 7.6M
2022-04-27 67,271.99 67,676.91 66,641.26 67,556.83 13.2M
2022-04-26 66,944.26 68,296.72 66,461.22 68,144.67 10.9M
2022-04-25 66,913.91 67,290.70 66,525.43 66,624.72 5.8M
2022-04-22 66,704.42 67,899.77 66,624.71 67,659.99 7.9M
2022-04-21 67,199.88 67,709.94 66,811.00 67,369.73 12.6M
2022-04-20 66,788.32 67,266.62 66,400.42 67,231.56 11.2M
2022-04-19 65,642.69 66,552.02 65,642.69 66,514.80 8.1M
2022-04-18 65,448.72 65,497.97 64,997.32 65,266.98 7.4M
2022-04-15 64,444.74 65,389.65 64,332.59 65,197.25 18.7M
2022-04-14 64,621.96 65,006.42 64,333.83 64,810.69 17.7M
2022-04-13 63,626.63 64,798.88 63,443.14 64,638.28 9.4M
2022-04-12 64,019.28 64,614.78 63,127.95 63,421.79 37.2M
2022-04-11 63,982.97 64,330.50 63,367.16 63,589.60 5.3M
2022-04-08 64,083.67 64,487.35 63,347.74 64,260.82 11.1M
2022-04-07 64,195.54 64,518.58 63,579.14 64,121.84 27.8M
2022-04-06 65,274.40 65,274.40 64,341.31 64,692.35 11.4M
2022-04-05 66,186.89 66,321.29 65,408.54 65,765.04 11.0M
2022-04-04 65,272.73 65,874.78 65,135.91 65,567.00 28.3M
2022-04-01 65,401.51 65,437.08 64,772.03 64,820.13 7.9M
2022-03-31 65,232.77 66,058.12 65,218.56 65,809.31 22.1M
2022-03-30 66,884.04 66,993.42 65,102.98 65,143.77 26.1M
2022-03-29 66,085.38 68,581.39 65,832.53 66,432.11 114.9M
2022-03-28 64,725.82 65,656.04 64,471.11 65,204.96 19.5M
2022-03-25 65,383.45 65,400.65 64,490.72 64,586.74 20.9M
2022-03-24 65,016.53 65,422.99 64,124.29 64,955.67 22.1M
2022-03-23 64,064.98 65,027.74 64,064.98 65,027.74 13.7M
2022-03-22 64,093.10 64,204.34 63,496.14 64,059.09 6.4M
2022-03-21 64,489.80 64,786.61 63,838.61 64,014.80 7.8M
2022-03-18 63,933.15 64,608.30 63,695.00 64,245.81 26.5M
2022-03-17 63,951.27 63,989.30 63,126.62 63,653.76 6.9M
2022-03-16 61,769.08 63,265.77 61,769.08 63,256.72 41.8M
2022-03-15 61,322.73 61,648.07 60,706.90 61,214.49 9.3M
2022-03-14 62,527.22 62,532.05 61,113.98 61,546.01 10.4M
2022-03-11 61,935.86 62,996.09 61,675.57 62,434.90 20.0M
2022-03-10 61,499.14 62,188.38 61,343.71 61,913.84 19.7M
2022-03-08 61,047.32 61,147.32 60,061.64 60,226.39 8.0M
2022-03-07 61,572.62 63,392.55 61,173.72 61,870.63 37.5M
2022-03-04 61,255.29 62,511.74 60,785.52 61,910.65 14.2M
2022-03-03 60,182.17 61,339.05 60,182.17 61,244.47 3.8M
2022-03-02 58,999.51 59,772.09 58,839.63 59,772.09 6.5M
2022-02-28 59,187.84 60,159.99 58,930.06 59,489.31 4.9M
2022-02-25 58,742.26 59,499.22 58,671.12 59,154.97 3.2M
2022-02-24 59,315.37 59,467.37 57,689.24 57,702.54 3.3M
2022-02-23 59,493.66 59,965.47 59,303.00 59,773.46 2.4M
2022-02-22 59,400.51 60,071.43 58,948.92 59,212.03 4.8M
2022-02-21 59,064.96 60,398.51 58,880.50 60,387.47 5.9M
2022-02-18 57,930.90 59,720.74 57,884.08 59,561.13 2.5M
2022-02-17 58,861.39 59,932.59 57,665.47 58,731.14 5.3M
2022-02-16 56,844.12 58,749.81 56,816.38 58,719.35 2.4M
2022-02-15 56,725.58 57,215.54 55,551.52 55,838.16 4.6M
2022-02-14 57,643.41 57,643.41 55,976.40 56,491.54 2.7M
2022-02-11 58,988.36 59,296.48 58,311.61 58,540.47 2.4M
2022-02-10 60,135.36 60,135.36 59,308.79 59,702.52 4.0M
2022-02-09 59,028.20 59,805.44 58,895.81 59,805.44 3.1M
2022-02-08 59,448.17 59,762.21 58,195.45 58,768.36 4.4M
2022-02-07 59,922.67 59,922.67 58,754.86 59,380.05 2.1M
2022-02-04 59,056.30 59,909.86 58,926.06 59,789.90 2.7M
2022-02-03 59,863.73 59,915.40 58,661.21 59,359.85 6.1M
2022-01-28 56,323.22 59,052.16 55,107.40 59,052.16 4.3M
2022-01-27 58,514.67 58,648.84 55,395.03 55,865.44 3.8M
2022-01-26 58,423.29 59,196.88 58,001.38 58,389.39 3.3M
2022-01-25 60,299.99 60,466.09 57,383.23 58,238.25 4.7M
2022-01-24 60,861.90 61,038.86 59,498.34 60,029.75 4.9M
2022-01-21 62,028.47 62,274.18 60,837.53 61,306.69 3.2M
2022-01-20 62,110.16 62,768.48 61,401.83 62,766.50 2.9M
2022-01-19 61,946.84 63,125.30 61,626.89 62,122.36 4.8M
2022-01-18 63,356.07 63,973.76 62,213.70 62,519.96 11.7M
2022-01-17 64,305.98 64,526.18 63,232.58 63,495.27 4.4M
2022-01-14 64,814.85 65,312.41 64,238.11 64,347.63 4.3M
2022-01-13 65,506.15 66,052.32 65,124.81 65,386.62 5.8M
2022-01-12 65,377.26 65,906.36 64,905.02 65,792.88 6.8M
2022-01-11 66,847.58 67,534.29 64,764.60 64,767.47 32.7M
2022-01-10 66,427.76 66,689.75 65,519.75 65,872.63 5.5M
2022-01-07 68,004.97 68,123.62 66,032.73 66,703.50 13.5M
2022-01-06 66,955.89 67,631.74 66,175.43 66,559.76 9.1M
2022-01-05 68,004.67 68,505.28 67,328.88 67,646.20 20.4M
2022-01-04 65,123.64 67,740.21 64,924.50 67,740.21 26.8M
2022-01-03 64,852.51 64,971.38 64,212.60 64,791.19 4.0M