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
2023-12-28 46,979.14 48,117.65 46,753.22 47,952.98 2.2M
2023-12-27 46,879.62 47,150.31 46,559.56 46,962.45 2.1M
2023-12-26 47,395.58 47,506.52 46,986.76 47,115.23 2.4M
2023-12-22 47,747.72 47,926.46 47,425.39 47,425.39 10.5M
2023-12-21 47,322.25 47,515.90 47,092.00 47,424.74 3.5M
2023-12-20 47,183.19 47,573.18 47,116.90 47,542.14 3.4M
2023-12-19 47,229.14 47,513.34 46,963.72 47,135.23 5.7M
2023-12-18 47,089.46 47,362.23 46,990.28 47,148.16 12.4M
2023-12-15 47,672.45 47,777.97 46,897.18 46,983.24 3.3M
2023-12-14 47,622.74 47,876.76 47,272.57 47,579.74 3.8M
2023-12-13 46,933.05 47,482.54 46,688.27 47,151.39 3.0M
2023-12-12 47,006.04 47,267.00 46,825.31 46,825.31 4.2M
2023-12-11 46,936.40 47,243.39 46,553.24 46,708.33 2.0M
2023-12-08 46,727.99 47,109.84 46,681.09 46,920.22 1.9M
2023-12-07 46,248.87 46,680.04 45,924.47 46,431.34 3.1M
2023-12-06 46,095.71 46,334.24 45,734.89 46,224.48 2.4M
2023-12-05 46,249.48 46,351.35 45,887.80 45,901.21 5.5M
2023-12-04 46,734.97 46,746.43 46,147.86 46,290.15 2.0M
2023-12-01 46,834.90 46,912.59 46,400.02 46,567.81 2.7M
2023-11-30 46,851.51 47,010.10 46,569.77 46,905.77 3.4M
2023-11-29 47,229.23 47,380.36 46,456.49 46,805.11 3.9M
2023-11-28 47,585.39 47,757.55 47,240.65 47,354.86 4.1M
2023-11-27 47,536.09 47,727.76 47,386.13 47,422.83 1.2M
2023-11-24 47,270.91 47,604.38 47,166.68 47,525.78 1.4M
2023-11-23 47,677.17 47,681.95 47,247.78 47,329.24 1.7M
2023-11-22 46,796.86 47,782.01 46,776.81 47,535.60 3.1M
2023-11-21 47,141.71 47,273.19 46,926.21 47,148.99 1.7M
2023-11-20 46,502.74 47,056.53 46,393.39 46,970.90 1.8M
2023-11-17 46,403.60 46,874.95 46,190.11 46,498.40 2.1M
2023-11-16 46,194.62 46,532.02 45,889.75 46,491.19 3.1M
2023-11-15 46,115.78 46,342.79 45,980.67 46,200.60 2.1M
2023-11-14 45,233.41 45,714.59 44,870.20 45,630.49 4.3M
2023-11-13 45,804.61 45,925.86 44,885.33 45,143.12 2.3M
2023-11-10 45,402.48 45,680.52 44,834.67 45,516.31 1.6M
2023-11-09 45,515.87 45,908.38 45,368.47 45,657.81 1.8M
2023-11-08 46,285.44 46,536.75 45,490.66 45,625.02 3.8M
2023-11-07 45,987.77 46,316.67 45,357.32 45,928.82 2.3M
2023-11-06 45,562.55 46,237.67 45,186.37 46,237.67 3.0M
2023-11-03 44,447.31 45,422.80 44,303.13 45,202.63 6.8M
2023-11-02 43,677.59 44,557.67 43,636.51 44,225.11 3.3M
2023-11-01 42,665.23 43,354.93 42,665.23 43,089.18 2.5M
2023-10-31 43,606.96 43,810.55 42,412.96 42,472.68 2.5M
2023-10-30 43,075.30 43,488.82 42,797.78 43,405.68 2.4M
2023-10-27 43,543.45 43,822.18 42,767.57 43,059.74 4.8M
2023-10-26 43,883.03 43,883.03 43,022.65 43,238.12 5.1M
2023-10-25 45,327.87 46,110.85 44,922.61 44,937.12 48.5M
2023-10-24 43,480.18 45,168.63 43,433.77 44,524.26 32.2M
2023-10-23 43,398.92 43,712.03 42,891.48 43,151.27 2.7M
2023-10-20 43,956.47 44,085.35 42,778.22 43,438.96 3.1M
2023-10-19 45,621.47 45,621.47 44,196.08 44,202.91 2.8M
2023-10-18 46,162.13 46,531.12 45,750.98 45,927.73 8.6M
2023-10-17 46,595.71 46,697.76 45,789.30 46,321.02 2.1M
2023-10-16 46,734.30 46,880.66 45,903.52 46,430.24 3.1M
2023-10-13 47,408.81 47,695.66 46,927.06 47,090.70 1.4M
2023-10-12 47,176.54 47,669.25 47,167.67 47,526.07 1.5M
2023-10-11 46,873.90 47,504.41 46,812.21 47,115.64 2.0M
2023-10-10 47,112.53 47,615.00 46,151.61 46,431.39 5.9M
2023-10-06 46,265.88 47,124.58 46,112.38 46,940.22 1.1M
2023-10-05 46,259.99 46,892.84 45,839.79 46,092.08 1.9M
2023-10-04 46,594.29 46,594.29 45,687.30 45,877.35 2.5M
2023-09-27 46,451.50 47,027.78 46,070.77 46,902.25 3.6M
2023-09-26 47,553.62 47,628.26 46,506.37 46,603.70 2.6M
2023-09-25 47,867.86 47,948.26 47,264.14 47,530.35 2.7M
2023-09-22 47,707.77 47,992.62 47,431.84 47,781.27 5.0M
2023-09-21 48,646.05 48,837.06 47,767.72 47,960.16 2.6M
2023-09-20 49,418.66 49,546.86 48,793.66 48,947.86 1.6M
2023-09-19 49,947.01 50,282.88 49,377.32 49,549.44 1.5M
2023-09-18 49,874.50 50,286.54 49,778.61 50,007.51 1.6M
2023-09-15 50,104.38 50,476.45 50,077.74 50,418.15 1.9M
2023-09-14 48,956.73 50,185.83 48,703.45 50,132.27 2.3M
2023-09-13 48,514.94 49,093.36 48,286.58 48,818.42 2.0M
2023-09-12 49,074.36 49,113.95 48,516.77 48,616.37 1.9M
2023-09-11 48,836.38 48,922.78 48,483.34 48,916.43 2.1M
2023-09-08 48,765.19 48,941.65 48,367.76 48,733.90 1.7M
2023-09-07 48,884.90 49,233.84 48,550.73 48,701.38 2.3M
2023-09-06 49,537.03 49,630.35 49,058.37 49,155.69 1.9M
2023-09-05 49,947.10 50,217.56 49,566.24 49,686.91 3.2M
2023-09-04 49,841.56 50,036.80 49,327.04 50,036.80 3.5M
2023-09-01 48,890.84 49,768.35 48,831.52 49,646.09 2.9M
2023-08-31 49,244.55 49,400.30 48,914.04 49,032.26 2.4M
2023-08-30 49,338.70 49,574.90 49,102.04 49,237.83 3.0M
2023-08-29 48,740.88 49,258.30 48,735.23 49,086.88 5.6M
2023-08-28 48,539.53 48,665.95 48,296.15 48,661.85 2.4M
2023-08-25 48,277.03 48,550.15 48,086.19 48,413.39 3.4M
2023-08-24 48,863.88 49,003.94 48,498.07 48,659.56 2.5M
2023-08-23 47,726.86 48,723.39 47,479.32 48,243.75 3.4M
2023-08-22 47,736.83 48,576.65 47,580.06 47,780.64 3.4M
2023-08-21 48,042.64 48,388.33 47,545.14 47,732.18 5.3M
2023-08-18 47,652.19 48,430.78 46,387.47 48,046.46 5.5M
2023-08-17 47,537.49 47,541.49 46,369.22 47,348.31 4.0M
2023-08-16 47,895.77 48,067.64 47,508.43 47,828.76 4.3M
2023-08-14 48,442.64 48,442.64 47,445.93 47,992.52 4.2M
2023-08-11 47,995.50 48,671.77 47,995.50 48,376.16 5.5M
2023-08-10 48,293.44 48,333.81 47,723.03 48,183.64 9.8M
2023-08-09 48,063.39 49,237.72 47,796.22 48,772.22 19.3M
2023-08-08 48,206.96 48,521.33 47,775.45 48,020.09 23.4M
2023-08-07 47,608.45 48,289.91 47,273.45 48,182.59 5.5M
2023-08-04 47,726.59 47,763.14 47,238.56 47,483.84 3.2M
2023-08-03 47,809.66 48,413.69 47,151.24 47,891.80 8.2M
2023-08-02 48,781.52 49,073.67 47,964.05 48,155.26 7.3M
2023-08-01 49,223.95 49,444.03 48,717.47 49,054.84 3.7M
2023-07-31 49,134.51 49,431.65 48,852.84 49,431.65 4.1M
2023-07-28 47,780.61 48,936.71 47,672.55 48,811.30 4.0M
2023-07-27 46,404.74 48,003.86 46,355.76 47,845.70 5.9M
2023-07-26 48,303.10 48,307.13 46,195.43 46,302.97 12.4M
2023-07-25 49,073.73 49,349.48 48,207.56 48,379.19 10.0M
2023-07-24 49,784.89 49,801.57 48,863.29 49,078.99 7.7M
2023-07-21 50,617.52 50,640.44 49,845.47 49,989.51 8.0M
2023-07-20 50,599.91 51,421.76 50,434.59 51,265.01 15.0M
2023-07-19 51,748.46 51,790.80 50,554.03 50,855.51 13.7M
2023-07-18 52,942.62 53,062.04 51,449.61 51,547.11 35.3M
2023-07-17 50,760.31 53,151.62 50,565.00 52,921.98 133.9M
2023-07-14 51,515.64 51,807.36 50,701.60 50,778.77 9.3M
2023-07-13 51,110.52 51,469.45 50,966.08 51,277.92 25.5M
2023-07-12 50,440.39 50,936.16 50,405.24 50,813.96 10.1M
2023-07-11 50,087.29 50,484.16 50,024.57 50,448.96 15.5M
2023-07-10 49,929.61 50,419.47 49,538.28 49,774.08 36.3M
2023-07-07 50,731.00 50,966.13 49,850.82 50,083.52 38.2M
2023-07-06 51,338.63 51,363.62 50,210.99 50,477.77 22.2M
2023-07-05 52,459.20 52,748.31 51,547.42 51,603.03 18.4M
2023-07-04 52,390.27 52,870.85 52,122.18 52,573.51 31.1M
2023-07-03 52,420.70 52,918.11 52,193.94 52,398.14 6.5M
2023-06-30 52,196.69 52,558.23 51,431.30 52,367.38 7.6M
2023-06-29 52,598.59 53,094.06 52,196.65 52,440.23 23.6M
2023-06-28 52,277.26 52,493.11 52,054.01 52,374.75 23.1M
2023-06-27 52,369.67 52,526.41 51,889.23 52,135.60 22.7M
2023-06-26 52,031.47 52,537.50 51,517.20 52,373.04 31.5M
2023-06-23 51,467.58 52,231.50 51,276.03 51,623.16 40.5M
2023-06-22 51,003.32 51,384.30 50,566.75 50,835.48 23.0M
2023-06-21 50,899.08 52,113.42 50,656.43 51,392.47 25.2M
2023-06-20 50,739.25 51,868.33 50,537.82 50,751.24 62.4M
2023-06-19 49,888.39 50,550.14 49,453.22 50,550.14 99.9M
2023-06-16 49,860.47 50,312.16 49,642.39 50,011.02 18.2M
2023-06-15 49,778.92 50,240.41 49,134.08 49,808.49 5.9M
2023-06-14 50,419.01 50,525.52 49,339.32 49,518.88 6.3M
2023-06-13 50,492.37 51,186.46 50,459.97 50,508.85 10.7M
2023-06-12 50,621.00 50,621.00 50,146.29 50,320.29 8.4M
2023-06-09 50,221.15 50,741.50 50,004.87 50,678.29 5.4M
2023-06-08 49,980.13 50,180.09 49,621.47 50,094.62 6.7M
2023-06-07 50,229.20 50,545.82 50,078.89 50,155.36 17.6M
2023-06-05 50,156.65 50,325.91 49,961.82 50,185.87 4.8M
2023-06-02 49,918.59 50,146.09 49,848.33 50,000.25 21.2M
2023-06-01 49,581.51 49,894.10 49,171.15 49,740.98 14.9M
2023-05-31 49,661.80 49,942.14 49,273.00 49,645.29 2.7M
2023-05-30 49,967.97 50,118.60 49,597.69 49,779.68 2.6M
2023-05-26 49,957.66 50,041.38 49,302.22 49,443.17 4.5M
2023-05-25 50,617.20 50,731.59 49,614.74 49,696.03 6.1M
2023-05-24 49,565.52 50,191.89 49,482.87 50,111.93 4.7M
2023-05-23 50,379.45 50,411.11 49,958.01 50,036.83 6.1M
2023-05-22 49,810.29 50,558.10 49,549.02 50,378.91 15.9M
2023-05-19 49,123.79 50,324.98 49,034.98 49,754.56 11.9M
2023-05-18 48,320.62 48,754.86 48,256.20 48,658.71 3.9M
2023-05-17 47,560.99 48,329.58 47,517.21 48,316.47 3.6M
2023-05-16 48,430.37 48,599.83 47,282.13 47,713.71 5.9M
2023-05-15 48,215.77 48,240.22 47,641.47 48,053.86 2.9M
2023-05-12 47,999.65 48,679.16 47,501.01 48,462.84 5.2M
2023-05-11 48,131.97 48,421.35 47,966.88 48,121.44 3.2M
2023-05-10 48,075.38 48,303.78 47,700.70 47,891.94 3.2M
2023-05-09 48,728.29 48,842.02 47,805.65 48,191.52 4.4M
2023-05-08 48,179.53 48,983.67 48,125.34 48,837.69 13.3M
2023-05-04 48,894.60 49,059.45 47,877.77 48,038.37 20.0M
2023-05-03 47,944.86 49,196.30 47,819.75 48,966.11 37.8M
2023-05-02 47,573.43 48,298.59 47,354.71 48,257.17 22.2M
2023-04-28 47,829.95 48,109.08 47,286.49 47,362.82 7.0M
2023-04-27 47,515.16 47,799.20 46,826.60 47,581.64 4.9M
2023-04-26 47,101.55 48,118.10 46,867.67 47,421.00 7.6M
2023-04-25 47,710.22 48,027.71 46,874.44 47,384.53 25.4M
2023-04-24 48,537.29 48,537.29 47,672.37 47,739.44 11.0M
2023-04-21 48,661.17 49,183.83 47,925.46 48,429.63 7.3M
2023-04-20 49,705.49 49,705.49 48,469.64 48,578.69 5.5M
2023-04-19 49,755.09 50,100.14 49,424.74 49,821.66 17.7M
2023-04-18 49,797.58 49,797.58 48,966.66 49,678.32 13.6M
2023-04-17 49,495.56 49,884.50 49,078.44 49,818.72 4.8M
2023-04-14 50,079.77 50,187.17 49,384.42 49,836.16 3.4M
2023-04-13 50,149.20 50,149.20 49,229.62 49,783.34 3.9M
2023-04-12 50,253.75 50,498.78 49,586.65 49,974.33 5.2M
2023-04-11 49,654.10 50,275.23 49,480.60 50,119.13 7.6M
2023-04-10 49,466.73 49,466.73 48,627.02 49,310.62 10.1M
2023-04-07 48,869.16 49,432.50 48,639.19 49,428.19 10.2M
2023-04-06 48,914.39 48,990.74 48,437.44 48,557.88 31.3M
2023-04-05 50,118.89 50,330.85 49,327.59 49,464.94 6.5M
2023-04-04 50,167.59 50,673.41 49,975.26 50,364.01 14.7M
2023-04-03 49,566.24 50,109.42 49,290.85 50,005.62 9.0M
2023-03-31 49,963.82 50,093.38 49,262.04 49,294.53 3.8M
2023-03-30 49,327.44 49,675.74 48,838.58 49,614.46 6.7M
2023-03-29 48,166.45 48,694.75 47,737.76 48,694.75 15.6M
2023-03-28 47,320.08 48,208.37 47,104.11 48,080.40 6.6M
2023-03-27 47,708.19 47,809.71 46,882.09 47,195.69 7.9M
2023-03-24 46,529.42 47,793.88 46,407.72 47,639.03 4.4M
2023-03-23 46,121.85 46,490.40 45,826.45 46,192.09 12.0M
2023-03-22 46,900.36 46,992.02 46,104.74 46,443.74 1.8M
2023-03-21 47,400.15 47,437.30 46,624.98 46,680.52 1.5M
2023-03-20 47,508.64 47,898.12 47,108.64 47,323.32 1.9M
2023-03-17 46,164.44 47,385.11 46,164.44 47,321.85 1.9M
2023-03-16 45,054.59 45,831.61 44,578.60 45,585.11 1.7M
2023-03-15 45,453.22 45,595.26 45,082.32 45,203.35 2.5M
2023-03-14 46,300.59 46,300.59 44,748.52 44,761.89 2.7M
2023-03-13 46,381.33 46,777.64 45,434.55 46,713.57 2.6M
2023-03-10 47,120.87 47,120.87 46,421.00 46,650.05 2.9M
2023-03-09 48,021.79 48,252.56 47,218.44 47,673.59 3.8M
2023-03-08 48,124.93 48,124.93 47,480.41 47,597.08 12.0M
2023-03-07 48,203.97 48,363.21 47,956.20 48,272.17 2.9M
2023-03-06 48,361.78 48,433.86 47,691.42 48,291.31 7.2M
2023-03-03 48,261.18 48,585.49 48,008.99 48,112.60 2.2M
2023-03-02 48,033.28 48,617.35 47,663.37 48,117.44 3.6M
2023-02-28 47,516.60 48,433.88 47,494.28 48,102.90 2.3M
2023-02-27 47,677.95 47,677.95 47,003.10 47,420.11 1.9M
2023-02-24 49,183.01 49,421.18 47,904.22 48,118.85 2.7M
2023-02-23 48,735.49 49,391.14 48,494.40 49,391.14 2.7M
2023-02-22 49,003.56 49,196.75 48,561.39 48,690.88 2.8M
2023-02-21 49,640.56 49,896.49 49,364.63 49,738.72 4.1M
2023-02-20 48,763.62 49,472.58 48,157.33 49,359.19 3.8M
2023-02-17 49,204.27 49,538.82 48,740.32 48,927.12 32.2M
2023-02-16 49,054.12 49,723.61 49,054.12 49,505.27 2.2M
2023-02-15 49,830.67 50,202.35 48,618.10 48,686.98 2.3M
2023-02-14 49,672.41 50,071.46 49,627.11 49,717.16 1.5M
2023-02-13 49,582.98 49,772.53 49,133.15 49,510.75 1.6M
2023-02-10 50,271.04 50,371.84 49,485.82 49,692.87 2.5M
2023-02-09 50,437.82 50,739.60 50,221.28 50,703.15 1.7M
2023-02-08 50,687.42 50,998.65 50,530.29 50,855.32 2.2M
2023-02-07 50,048.63 50,633.36 49,796.34 50,456.01 2.3M
2023-02-06 50,264.67 50,337.28 49,858.57 49,942.19 4.9M
2023-02-03 50,895.40 50,913.28 50,435.19 50,497.71 4.1M
2023-02-02 51,303.73 51,344.58 50,626.02 50,878.32 2.8M
2023-02-01 50,308.77 50,697.72 50,237.17 50,407.11 7.3M
2023-01-31 50,113.38 50,453.10 49,787.44 50,047.41 1.4M
2023-01-30 50,352.59 50,692.50 49,853.36 50,123.01 1.7M
2023-01-27 50,427.44 50,493.00 50,130.61 50,451.40 1.6M
2023-01-26 49,993.73 50,421.70 49,838.23 50,380.88 2.0M
2023-01-25 49,854.70 50,166.16 49,671.27 50,027.34 1.7M
2023-01-20 48,818.23 49,327.71 48,743.06 49,186.68 1.3M
2023-01-19 48,688.47 49,009.00 48,341.82 48,886.56 1.9M
2023-01-18 49,270.54 49,302.17 48,760.81 49,067.35 2.9M
2023-01-17 49,875.68 50,174.97 49,257.70 49,404.85 4.4M
2023-01-16 49,943.74 50,283.59 49,746.32 50,025.32 8.2M
2023-01-13 49,959.81 50,350.48 49,695.51 49,853.02 4.8M
2023-01-12 49,769.08 50,269.92 49,171.57 50,037.34 36.1M
2023-01-11 48,956.83 50,005.14 48,956.83 49,665.59 5.6M
2023-01-10 48,588.99 49,369.52 48,568.81 48,724.20 8.0M
2023-01-09 48,646.00 49,070.82 48,580.65 48,899.90 1.5M
2023-01-06 47,262.38 48,334.05 47,131.31 48,247.17 1.7M
2023-01-05 47,858.64 47,910.42 47,073.03 47,546.74 1.9M
2023-01-04 45,353.12 47,760.83 45,299.30 47,731.39 10.0M
2023-01-03 45,200.61 45,894.35 43,972.42 45,738.31 1.9M
2023-01-02 46,507.49 47,037.84 45,014.16 45,263.56 2.1M