KQ Other Services

KQ16
🏛️ south-korea →
5,165.09
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
2022-12-29 2,176.78 2,179.75 2,124.00 2,140.04 35.0M
2022-12-28 2,196.05 2,199.07 2,179.92 2,188.65 38.6M
2022-12-27 2,177.52 2,212.55 2,177.52 2,212.09 49.2M
2022-12-26 2,170.68 2,182.98 2,150.94 2,173.64 30.1M
2022-12-23 2,209.78 2,219.39 2,168.50 2,168.50 48.3M
2022-12-22 2,232.13 2,246.27 2,220.02 2,238.00 38.0M
2022-12-21 2,216.47 2,226.22 2,196.19 2,214.09 49.0M
2022-12-20 2,233.76 2,236.31 2,191.35 2,196.89 65.6M
2022-12-19 2,254.47 2,264.44 2,239.99 2,242.93 53.0M
2022-12-16 2,234.77 2,268.26 2,233.27 2,251.15 63.2M
2022-12-15 2,288.46 2,298.41 2,271.13 2,276.25 37.4M
2022-12-14 2,268.95 2,294.55 2,268.95 2,291.88 51.8M
2022-12-13 2,259.97 2,266.00 2,246.57 2,253.61 27.3M
2022-12-12 2,277.28 2,281.23 2,249.04 2,252.75 38.4M
2022-12-09 2,266.37 2,287.65 2,261.16 2,282.85 34.2M
2022-12-08 2,254.72 2,263.93 2,236.58 2,252.58 82.3M
2022-12-07 2,247.42 2,268.83 2,227.18 2,251.49 34.3M
2022-12-06 2,280.40 2,288.47 2,256.83 2,258.49 46.0M
2022-12-05 2,269.45 2,309.02 2,268.09 2,299.68 50.7M
2022-12-02 2,287.67 2,288.70 2,252.98 2,257.23 45.7M
2022-12-01 2,268.81 2,302.20 2,268.81 2,293.49 73.7M
2022-11-30 2,221.59 2,250.02 2,216.01 2,236.94 50.7M
2022-11-29 2,181.26 2,227.71 2,172.76 2,224.31 31.9M
2022-11-28 2,232.55 2,232.55 2,183.05 2,184.61 30.9M
2022-11-25 2,263.32 2,266.11 2,240.86 2,240.86 28.9M
2022-11-24 2,243.76 2,264.93 2,243.76 2,262.09 36.1M
2022-11-23 2,229.22 2,240.98 2,225.22 2,238.84 24.8M
2022-11-22 2,226.36 2,238.49 2,213.09 2,213.63 61.9M
2022-11-21 2,287.17 2,295.27 2,227.94 2,229.31 32.3M
2022-11-18 2,314.93 2,327.93 2,284.37 2,285.06 31.9M
2022-11-17 2,327.16 2,340.64 2,306.43 2,312.12 50.0M
2022-11-16 2,341.84 2,346.50 2,325.57 2,328.57 42.0M
2022-11-15 2,265.42 2,340.17 2,264.10 2,340.01 43.2M
2022-11-14 2,271.83 2,292.81 2,259.75 2,274.65 76.3M
2022-11-11 2,258.30 2,280.81 2,251.52 2,277.37 77.9M
2022-11-10 2,216.47 2,218.15 2,199.70 2,201.67 43.7M
2022-11-09 2,262.06 2,266.58 2,231.62 2,236.72 46.1M
2022-11-08 2,207.94 2,256.75 2,207.94 2,255.09 60.8M
2022-11-07 2,185.54 2,203.34 2,184.27 2,201.51 34.6M
2022-11-04 2,167.81 2,185.03 2,151.56 2,181.40 83.2M
2022-11-03 2,172.05 2,190.15 2,168.23 2,177.26 56.7M
2022-11-02 2,194.48 2,222.36 2,177.46 2,210.47 58.9M
2022-11-01 2,185.74 2,201.65 2,167.96 2,200.71 51.9M
2022-10-31 2,195.00 2,200.54 2,172.32 2,186.36 35.3M
2022-10-28 2,187.38 2,201.43 2,173.10 2,173.10 45.7M
2022-10-27 2,172.03 2,200.66 2,172.03 2,197.51 45.8M
2022-10-26 2,188.47 2,190.93 2,158.69 2,162.65 89.0M
2022-10-25 2,191.42 2,214.14 2,178.92 2,187.53 129.1M
2022-10-24 2,160.11 2,199.08 2,160.11 2,178.91 87.1M
2022-10-21 2,138.74 2,145.25 2,115.87 2,123.18 72.8M
2022-10-20 2,172.84 2,189.44 2,144.74 2,151.10 100.4M
2022-10-19 2,210.82 2,229.66 2,180.28 2,185.84 86.1M
2022-10-18 2,183.76 2,212.07 2,171.73 2,212.07 69.6M
2022-10-17 2,138.16 2,167.91 2,118.92 2,158.96 64.8M
2022-10-14 2,074.93 2,175.53 2,074.93 2,169.33 74.5M
2022-10-13 2,106.35 2,106.35 2,036.45 2,040.63 106.9M
2022-10-12 2,106.01 2,121.27 2,089.73 2,107.19 91.7M
2022-10-11 2,174.62 2,174.62 2,104.48 2,106.41 121.6M
2022-10-07 2,235.81 2,239.45 2,199.38 2,199.38 68.6M
2022-10-06 2,225.70 2,251.23 2,213.78 2,246.63 45.2M
2022-10-05 2,278.78 2,282.65 2,207.84 2,215.82 36.4M
2022-10-04 2,242.98 2,253.13 2,228.01 2,249.07 28.1M
2022-09-30 2,200.75 2,231.81 2,190.55 2,203.63 65.5M
2022-09-29 2,230.05 2,270.71 2,213.37 2,213.37 84.5M
2022-09-28 2,240.25 2,262.24 2,174.89 2,194.31 51.7M
2022-09-27 2,222.80 2,246.15 2,195.21 2,239.84 61.6M
2022-09-26 2,297.88 2,297.88 2,214.33 2,219.38 71.7M
2022-09-23 2,369.07 2,373.31 2,317.17 2,317.17 28.8M
2022-09-22 2,363.07 2,373.93 2,328.61 2,372.81 21.4M
2022-09-21 2,401.29 2,408.05 2,375.80 2,386.55 23.8M
2022-09-20 2,408.71 2,421.57 2,399.21 2,407.91 28.5M
2022-09-19 2,444.45 2,447.12 2,386.29 2,390.48 22.6M
2022-09-16 2,464.67 2,481.13 2,441.12 2,441.93 25.5M
2022-09-15 2,526.20 2,526.87 2,478.33 2,480.44 28.0M
2022-09-14 2,547.63 2,547.63 2,513.95 2,516.22 41.2M
2022-09-13 2,590.66 2,618.63 2,586.74 2,600.95 45.3M
2022-09-08 2,518.01 2,548.39 2,509.52 2,542.04 38.4M
2022-09-07 2,538.72 2,539.00 2,475.00 2,481.51 26.4M
2022-09-06 2,553.87 2,575.83 2,540.73 2,547.71 29.1M
2022-09-05 2,620.08 2,626.48 2,547.84 2,552.04 65.8M
2022-09-02 2,627.14 2,646.43 2,604.88 2,616.86 60.8M
2022-09-01 2,653.94 2,670.93 2,607.09 2,609.29 52.7M
2022-08-31 2,636.61 2,678.00 2,632.06 2,672.26 30.2M
2022-08-30 2,613.69 2,652.77 2,611.97 2,652.71 36.9M
2022-08-29 2,623.79 2,625.29 2,595.06 2,601.47 41.9M
2022-08-26 2,701.96 2,715.08 2,676.53 2,676.53 56.8M
2022-08-25 2,662.48 2,699.63 2,655.38 2,698.86 33.2M
2022-08-24 2,637.49 2,665.42 2,618.58 2,664.88 39.8M
2022-08-23 2,660.01 2,663.59 2,623.14 2,623.97 34.8M
2022-08-22 2,730.94 2,731.13 2,683.37 2,683.37 44.3M
2022-08-19 2,772.24 2,772.24 2,752.41 2,753.39 58.6M
2022-08-18 2,762.79 2,781.32 2,744.99 2,779.19 50.5M
2022-08-17 2,809.24 2,816.83 2,772.50 2,773.59 62.5M
2022-08-16 2,807.83 2,815.05 2,788.74 2,810.28 89.2M
2022-08-12 2,812.09 2,814.46 2,793.80 2,801.25 45.7M
2022-08-11 2,803.97 2,816.41 2,789.64 2,807.84 60.0M
2022-08-10 2,823.79 2,833.12 2,768.58 2,769.33 108.8M
2022-08-09 2,839.20 2,847.47 2,821.04 2,838.24 53.9M
2022-08-08 2,845.30 2,849.32 2,823.45 2,833.78 38.3M
2022-08-05 2,771.91 2,845.84 2,771.91 2,840.26 50.2M
2022-08-04 2,727.11 2,787.36 2,727.11 2,774.20 45.3M
2022-08-03 2,662.01 2,711.95 2,658.59 2,711.73 29.9M
2022-08-02 2,684.80 2,690.88 2,648.77 2,665.77 38.4M
2022-08-01 2,696.47 2,701.15 2,686.79 2,687.84 71.4M
2022-07-29 2,693.84 2,701.20 2,673.68 2,694.77 41.0M
2022-07-28 2,698.92 2,716.25 2,675.99 2,681.46 43.9M
2022-07-27 2,665.52 2,700.98 2,664.85 2,686.84 83.4M
2022-07-26 2,669.02 2,681.58 2,657.87 2,664.37 40.7M
2022-07-25 2,676.34 2,678.70 2,645.28 2,667.96 37.1M
2022-07-22 2,700.47 2,712.64 2,675.91 2,676.82 36.5M
2022-07-21 2,718.02 2,718.29 2,693.73 2,699.80 65.0M
2022-07-20 2,720.21 2,729.50 2,706.20 2,716.97 49.1M
2022-07-19 2,669.14 2,698.23 2,658.59 2,696.22 66.4M
2022-07-18 2,659.35 2,676.50 2,641.51 2,668.22 50.5M
2022-07-15 2,644.76 2,645.47 2,608.44 2,630.52 103.3M
2022-07-14 2,623.37 2,642.86 2,597.30 2,634.97 79.6M
2022-07-13 2,612.52 2,653.79 2,611.60 2,639.39 106.1M
2022-07-12 2,612.40 2,620.13 2,594.09 2,605.06 103.4M
2022-07-11 2,621.46 2,652.26 2,616.83 2,626.78 87.8M
2022-07-08 2,580.57 2,629.34 2,575.86 2,622.25 114.9M
2022-07-07 2,542.36 2,575.94 2,532.91 2,571.84 87.8M
2022-07-06 2,524.95 2,572.02 2,514.55 2,525.82 69.8M
2022-07-05 2,457.68 2,534.00 2,448.51 2,533.79 81.5M
2022-07-04 2,465.19 2,465.19 2,401.62 2,433.54 70.7M
2022-07-01 2,528.22 2,544.97 2,433.14 2,444.73 71.3M
2022-06-30 2,530.32 2,559.29 2,516.31 2,518.05 96.7M
2022-06-29 2,532.90 2,550.49 2,511.47 2,532.62 109.6M
2022-06-28 2,587.31 2,592.79 2,537.59 2,562.42 117.1M
2022-06-27 2,546.66 2,599.59 2,512.26 2,585.15 127.0M
2022-06-24 2,443.31 2,532.84 2,443.31 2,528.24 68.2M
2022-06-23 2,493.42 2,535.97 2,425.06 2,425.06 122.3M
2022-06-22 2,571.43 2,585.36 2,487.40 2,487.40 112.9M
2022-06-21 2,552.56 2,573.55 2,508.11 2,562.18 70.9M
2022-06-20 2,646.32 2,652.42 2,521.37 2,538.29 50.3M
2022-06-17 2,586.22 2,636.48 2,558.44 2,629.51 35.2M
2022-06-16 2,668.62 2,702.32 2,619.42 2,627.96 33.1M
2022-06-15 2,697.26 2,710.80 2,603.65 2,626.29 55.0M
2022-06-14 2,705.47 2,720.99 2,649.53 2,705.62 55.8M
2022-06-13 2,891.13 2,918.67 2,732.95 2,735.34 48.2M
2022-06-10 2,964.92 2,966.45 2,939.92 2,939.92 59.2M
2022-06-09 2,914.44 3,000.62 2,909.43 2,996.51 74.9M
2022-06-08 2,911.17 2,943.76 2,907.87 2,919.17 90.9M
2022-06-07 2,908.81 2,917.62 2,883.14 2,886.01 45.2M
2022-06-03 2,907.98 2,936.70 2,907.98 2,919.14 69.3M
2022-06-02 2,870.08 2,896.13 2,866.63 2,889.54 58.5M
2022-05-31 2,852.82 2,879.31 2,844.94 2,879.31 80.6M
2022-05-30 2,839.67 2,855.77 2,835.61 2,849.85 44.8M
2022-05-27 2,844.74 2,849.47 2,814.40 2,819.13 36.1M
2022-05-26 2,812.86 2,847.76 2,800.68 2,815.70 48.7M
2022-05-25 2,792.58 2,834.68 2,773.20 2,805.49 37.1M
2022-05-24 2,823.78 2,831.85 2,772.94 2,772.94 37.0M
2022-05-23 2,840.99 2,854.19 2,818.81 2,840.55 83.6M
2022-05-20 2,770.11 2,837.97 2,770.11 2,835.10 31.2M
2022-05-19 2,767.84 2,791.74 2,744.13 2,763.10 56.9M
2022-05-18 2,778.09 2,817.81 2,778.09 2,816.65 50.5M
2022-05-17 2,735.66 2,766.32 2,733.23 2,759.29 43.7M
2022-05-16 2,766.00 2,795.39 2,735.46 2,739.38 46.4M
2022-05-13 2,675.89 2,747.43 2,675.89 2,734.04 97.7M
2022-05-12 2,691.04 2,708.48 2,646.57 2,646.57 76.2M
2022-05-11 2,662.09 2,727.25 2,653.56 2,721.97 90.3M
2022-05-10 2,673.69 2,675.30 2,625.39 2,669.97 45.9M
2022-05-09 2,764.20 2,767.75 2,704.27 2,707.90 65.9M
2022-05-06 2,780.65 2,786.54 2,766.05 2,778.15 57.6M
2022-05-04 2,851.35 2,853.28 2,805.68 2,806.61 31.8M
2022-05-03 2,861.04 2,878.49 2,846.47 2,847.40 23.4M
2022-05-02 2,845.83 2,867.83 2,837.73 2,858.35 38.4M
2022-04-29 2,836.81 2,881.99 2,832.83 2,881.19 55.8M
2022-04-28 2,840.94 2,847.98 2,811.23 2,825.07 46.1M
2022-04-27 2,823.03 2,841.28 2,794.94 2,827.89 26.2M
2022-04-26 2,831.81 2,861.03 2,831.81 2,854.70 30.8M
2022-04-25 2,828.47 2,838.69 2,809.35 2,814.99 62.6M
2022-04-22 2,886.87 2,886.87 2,852.56 2,869.63 31.5M
2022-04-21 2,919.62 2,926.29 2,900.11 2,900.94 41.5M
2022-04-20 2,929.27 2,931.90 2,912.33 2,920.68 47.2M
2022-04-19 2,892.93 2,925.42 2,892.93 2,924.65 56.9M
2022-04-18 2,894.18 2,903.34 2,882.14 2,882.14 31.7M
2022-04-15 2,914.64 2,914.64 2,891.04 2,908.00 33.8M
2022-04-14 2,946.97 2,957.31 2,926.14 2,933.60 79.1M
2022-04-13 2,903.47 2,951.53 2,897.21 2,948.52 46.6M
2022-04-12 2,898.04 2,906.54 2,875.21 2,901.00 37.3M
2022-04-11 2,965.30 2,966.91 2,916.54 2,916.54 36.5M
2022-04-08 2,975.37 2,982.53 2,941.43 2,971.30 36.9M
2022-04-07 2,980.46 3,002.41 2,954.00 2,964.74 55.1M
2022-04-06 3,021.96 3,021.96 2,988.75 3,002.47 49.7M
2022-04-05 3,046.07 3,052.42 3,025.39 3,044.95 86.6M
2022-04-04 3,023.39 3,036.76 3,016.53 3,036.76 46.0M
2022-04-01 3,034.75 3,036.15 3,019.77 3,024.93 58.6M
2022-03-31 3,035.68 3,069.99 3,030.41 3,049.36 107.3M
2022-03-30 3,034.24 3,054.24 3,032.50 3,043.20 126.7M
2022-03-29 2,995.33 3,027.08 2,984.93 3,026.12 122.3M
2022-03-28 3,017.12 3,017.34 2,983.95 2,984.33 140.1M
2022-03-25 3,027.93 3,028.54 3,007.24 3,018.38 56.7M
2022-03-24 3,007.50 3,025.51 2,980.02 3,021.89 86.0M
2022-03-23 3,039.17 3,062.32 3,011.49 3,021.56 79.2M
2022-03-22 3,026.80 3,039.62 2,990.78 3,038.83 158.1M
2022-03-21 3,092.63 3,092.63 3,027.05 3,032.80 121.4M
2022-03-18 3,083.93 3,098.96 3,060.26 3,093.26 32.5M
2022-03-17 3,061.54 3,100.53 3,055.80 3,089.07 58.3M
2022-03-16 2,979.98 3,034.32 2,975.78 3,034.32 76.4M
2022-03-15 2,914.14 2,958.32 2,897.46 2,945.78 38.3M
2022-03-14 2,994.74 2,996.11 2,917.32 2,921.43 46.6M
2022-03-11 2,977.02 3,005.66 2,970.54 3,000.42 95.7M
2022-03-10 2,927.74 2,981.56 2,927.74 2,979.61 50.0M
2022-03-08 2,867.23 2,923.56 2,846.00 2,879.06 30.7M
2022-03-07 2,920.42 2,925.39 2,896.18 2,897.59 40.4M
2022-03-04 2,985.45 2,988.17 2,940.25 2,958.95 45.4M
2022-03-03 2,939.14 3,000.64 2,939.14 3,000.64 73.8M
2022-03-02 2,881.55 2,933.48 2,873.84 2,923.88 21.8M
2022-02-28 2,860.66 2,887.42 2,849.13 2,887.42 31.6M
2022-02-25 2,845.98 2,876.85 2,842.60 2,876.85 30.0M
2022-02-24 2,850.79 2,852.80 2,784.89 2,799.09 41.5M
2022-02-23 2,866.50 2,897.49 2,864.33 2,879.91 19.9M
2022-02-22 2,869.95 2,884.75 2,846.70 2,848.28 24.1M
2022-02-21 2,893.03 2,928.65 2,869.93 2,923.11 31.2M
2022-02-18 2,852.51 2,931.22 2,844.18 2,929.83 76.2M
2022-02-17 2,921.47 2,939.21 2,845.63 2,885.99 45.6M
2022-02-16 2,830.11 2,923.30 2,830.11 2,923.30 31.0M
2022-02-15 2,841.12 2,844.64 2,770.26 2,777.49 32.3M
2022-02-14 2,882.68 2,887.95 2,825.50 2,834.47 31.1M
2022-02-11 2,950.59 2,957.09 2,913.28 2,916.67 44.8M
2022-02-10 3,024.69 3,038.00 2,967.92 2,978.66 31.4M
2022-02-09 2,979.76 3,008.44 2,973.85 3,008.44 27.9M
2022-02-08 2,990.10 3,007.68 2,946.04 2,965.64 57.2M
2022-02-07 2,997.92 2,997.92 2,955.78 2,989.14 100.3M
2022-02-04 2,980.47 2,993.29 2,963.22 2,992.79 51.1M
2022-02-03 2,951.85 2,999.17 2,951.85 2,990.92 62.3M
2022-01-28 2,811.55 2,911.35 2,807.49 2,911.35 69.9M
2022-01-27 2,931.83 2,933.96 2,795.35 2,795.55 38.1M
2022-01-26 2,933.99 2,955.12 2,907.02 2,922.98 40.3M
2022-01-25 3,019.97 3,027.12 2,906.20 2,923.75 45.8M
2022-01-24 3,082.42 3,084.92 3,004.68 3,008.26 30.6M
2022-01-21 3,130.25 3,164.36 3,086.78 3,103.61 22.8M
2022-01-20 3,080.97 3,157.37 3,080.97 3,157.37 20.6M
2022-01-19 3,090.07 3,123.89 3,073.41 3,088.13 35.5M
2022-01-18 3,197.36 3,228.29 3,120.12 3,126.48 35.3M
2022-01-17 3,246.06 3,246.06 3,191.44 3,198.59 52.7M
2022-01-14 3,236.83 3,254.94 3,227.47 3,248.05 40.1M
2022-01-13 3,365.21 3,365.21 3,246.22 3,267.59 36.5M
2022-01-12 3,326.59 3,362.45 3,326.59 3,362.45 102.2M
2022-01-11 3,328.96 3,348.38 3,282.33 3,300.90 26.6M
2022-01-10 3,377.63 3,379.61 3,316.27 3,327.28 37.0M
2022-01-07 3,347.40 3,394.83 3,347.40 3,388.25 37.7M
2022-01-06 3,391.11 3,404.73 3,334.03 3,338.86 28.8M
2022-01-05 3,486.32 3,486.78 3,416.96 3,420.87 35.9M
2022-01-04 3,518.16 3,520.90 3,472.23 3,496.36 54.7M
2022-01-03 3,488.04 3,520.25 3,460.05 3,513.21 51.0M