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
2023-12-28 3,195.97 3,267.00 3,150.69 3,241.18 109.8M
2023-12-27 3,153.56 3,263.33 3,130.89 3,166.79 176.2M
2023-12-26 3,013.07 3,135.43 3,013.07 3,127.04 215.2M
2023-12-22 2,931.06 3,011.20 2,930.77 2,995.33 148.3M
2023-12-21 2,764.22 2,960.33 2,763.74 2,953.60 182.1M
2023-12-20 2,762.14 2,792.71 2,756.30 2,780.52 50.1M
2023-12-19 2,720.63 2,754.46 2,709.28 2,752.13 66.5M
2023-12-18 2,721.01 2,748.54 2,713.80 2,732.11 51.8M
2023-12-15 2,718.23 2,719.22 2,687.49 2,704.11 102.0M
2023-12-14 2,717.64 2,730.67 2,695.62 2,710.61 76.3M
2023-12-13 2,696.76 2,710.82 2,668.95 2,668.95 56.3M
2023-12-12 2,669.39 2,724.37 2,650.74 2,704.10 67.3M
2023-12-11 2,704.06 2,720.23 2,679.69 2,680.13 77.1M
2023-12-08 2,678.99 2,706.65 2,657.79 2,706.34 79.4M
2023-12-07 2,676.63 2,696.10 2,653.34 2,662.84 75.3M
2023-12-06 2,684.40 2,693.11 2,659.68 2,671.90 73.8M
2023-12-05 2,732.71 2,743.76 2,660.63 2,674.82 84.1M
2023-12-04 2,752.97 2,768.29 2,723.26 2,740.92 42.7M
2023-12-01 2,794.67 2,809.24 2,762.81 2,765.51 48.0M
2023-11-30 2,805.97 2,821.93 2,784.58 2,809.15 52.2M
2023-11-29 2,821.07 2,835.13 2,790.01 2,807.40 58.8M
2023-11-28 2,775.86 2,833.12 2,775.83 2,823.97 121.6M
2023-11-27 2,803.32 2,803.32 2,770.19 2,771.48 63.9M
2023-11-24 2,794.53 2,807.81 2,770.07 2,798.05 53.0M
2023-11-23 2,769.90 2,805.83 2,757.57 2,788.50 85.4M
2023-11-22 2,735.09 2,786.94 2,733.55 2,770.87 94.8M
2023-11-21 2,743.92 2,755.60 2,719.73 2,753.90 176.9M
2023-11-20 2,713.97 2,758.33 2,712.58 2,738.17 93.7M
2023-11-17 2,683.53 2,720.19 2,669.74 2,718.41 61.3M
2023-11-16 2,725.36 2,740.70 2,697.17 2,697.42 57.7M
2023-11-15 2,718.93 2,739.17 2,710.30 2,727.77 41.2M
2023-11-14 2,628.19 2,681.74 2,628.19 2,675.07 40.8M
2023-11-13 2,687.49 2,691.07 2,611.91 2,611.93 57.4M
2023-11-10 2,618.24 2,672.82 2,600.69 2,660.02 38.8M
2023-11-09 2,697.03 2,697.26 2,617.06 2,650.52 80.1M
2023-11-08 2,720.85 2,752.64 2,675.32 2,681.20 58.7M
2023-11-07 2,797.21 2,805.73 2,644.86 2,730.29 54.5M
2023-11-06 2,660.82 2,806.59 2,613.38 2,806.55 53.8M
2023-11-03 2,576.42 2,581.53 2,533.63 2,569.66 67.5M
2023-11-02 2,508.61 2,571.60 2,492.36 2,561.90 72.2M
2023-11-01 2,472.27 2,500.69 2,450.30 2,461.85 24.9M
2023-10-31 2,510.10 2,516.53 2,450.70 2,457.09 31.8M
2023-10-30 2,432.62 2,518.43 2,415.01 2,496.32 51.8M
2023-10-27 2,389.55 2,475.76 2,376.12 2,433.21 66.7M
2023-10-26 2,387.41 2,415.95 2,353.82 2,372.79 44.3M
2023-10-25 2,524.22 2,525.21 2,438.54 2,440.04 33.8M
2023-10-24 2,505.21 2,512.86 2,398.78 2,503.96 55.2M
2023-10-23 2,503.76 2,523.30 2,473.46 2,479.15 39.8M
2023-10-20 2,539.06 2,551.06 2,490.96 2,514.15 54.0M
2023-10-19 2,567.23 2,592.48 2,541.57 2,552.00 56.0M
2023-10-18 2,638.01 2,648.36 2,591.30 2,602.55 36.7M
2023-10-17 2,678.11 2,701.28 2,636.55 2,641.63 35.3M
2023-10-16 2,671.96 2,687.97 2,639.39 2,664.22 44.1M
2023-10-13 2,712.73 2,739.49 2,667.31 2,696.73 36.4M
2023-10-12 2,653.77 2,728.31 2,635.41 2,728.31 62.8M
2023-10-11 2,625.17 2,659.78 2,616.54 2,640.37 31.7M
2023-10-10 2,671.57 2,693.02 2,580.10 2,580.13 43.2M
2023-10-06 2,590.74 2,671.62 2,590.74 2,654.48 28.9M
2023-10-05 2,685.58 2,694.79 2,571.49 2,579.08 32.7M
2023-10-04 2,717.19 2,729.82 2,636.65 2,653.36 34.6M
2023-09-27 2,639.26 2,735.85 2,639.26 2,731.29 39.7M
2023-09-26 2,736.79 2,750.49 2,646.74 2,652.30 49.0M
2023-09-25 2,747.46 2,769.47 2,720.27 2,731.97 42.6M
2023-09-22 2,762.53 2,782.74 2,728.71 2,747.77 77.6M
2023-09-21 2,837.14 2,840.62 2,782.39 2,796.49 65.5M
2023-09-20 2,880.11 2,894.73 2,828.87 2,850.89 54.2M
2023-09-19 2,899.09 2,902.18 2,858.48 2,899.70 50.6M
2023-09-18 2,877.35 2,922.59 2,875.09 2,912.13 37.9M
2023-09-15 2,901.98 2,917.54 2,864.28 2,903.47 79.8M
2023-09-14 2,828.26 2,872.26 2,811.40 2,872.26 67.7M
2023-09-13 2,901.62 2,901.62 2,804.45 2,810.24 100.9M
2023-09-12 2,969.80 3,009.56 2,882.94 2,915.37 105.0M
2023-09-11 2,910.71 2,963.96 2,890.56 2,963.05 82.0M
2023-09-08 2,827.56 2,886.09 2,827.56 2,883.26 80.1M
2023-09-07 2,842.19 2,891.12 2,780.50 2,822.81 64.8M
2023-09-06 2,834.25 2,935.94 2,825.09 2,858.56 147.3M
2023-09-05 2,814.75 2,840.58 2,800.86 2,829.10 60.0M
2023-09-04 2,736.11 2,829.26 2,735.27 2,826.04 51.3M
2023-09-01 2,849.50 2,854.68 2,729.59 2,755.09 78.8M
2023-08-31 2,719.47 2,861.34 2,719.47 2,832.71 118.5M
2023-08-30 2,686.43 2,719.64 2,664.53 2,715.98 65.0M
2023-08-29 2,636.21 2,684.87 2,605.42 2,662.07 83.1M
2023-08-28 2,625.36 2,639.06 2,597.03 2,626.21 88.2M
2023-08-25 2,513.56 2,613.32 2,508.93 2,593.49 60.7M
2023-08-24 2,532.19 2,557.30 2,507.02 2,544.24 57.4M
2023-08-23 2,464.65 2,497.08 2,444.77 2,496.21 73.6M
2023-08-22 2,459.08 2,476.74 2,439.35 2,468.82 65.4M
2023-08-21 2,391.28 2,472.36 2,388.26 2,446.38 50.2M
2023-08-18 2,410.10 2,430.47 2,375.50 2,392.75 53.8M
2023-08-17 2,449.44 2,454.54 2,397.11 2,436.54 55.3M
2023-08-16 2,454.22 2,458.57 2,428.58 2,447.32 63.3M
2023-08-14 2,479.35 2,494.30 2,456.75 2,469.42 52.1M
2023-08-11 2,484.84 2,492.32 2,459.17 2,480.40 78.6M
2023-08-10 2,472.83 2,497.92 2,462.53 2,492.24 105.7M
2023-08-09 2,398.09 2,486.64 2,395.19 2,485.16 105.7M
2023-08-08 2,405.94 2,417.55 2,375.30 2,396.96 48.1M
2023-08-07 2,427.04 2,446.65 2,379.60 2,397.98 75.8M
2023-08-04 2,467.46 2,467.46 2,424.32 2,436.91 74.9M
2023-08-03 2,387.65 2,462.43 2,356.92 2,462.08 93.2M
2023-08-02 2,428.48 2,453.02 2,374.02 2,384.94 60.1M
2023-08-01 2,453.79 2,480.78 2,415.12 2,449.05 81.3M
2023-07-31 2,365.64 2,434.88 2,364.55 2,425.05 50.5M
2023-07-28 2,268.13 2,348.46 2,256.26 2,341.61 70.6M
2023-07-27 2,331.73 2,384.44 2,259.38 2,277.92 74.2M
2023-07-26 2,414.49 2,447.37 2,254.80 2,316.79 95.9M
2023-07-25 2,465.79 2,470.68 2,409.80 2,409.80 67.6M
2023-07-24 2,451.32 2,491.88 2,412.68 2,436.22 87.3M
2023-07-21 2,413.25 2,462.63 2,408.65 2,454.57 99.6M
2023-07-20 2,355.99 2,437.36 2,353.87 2,428.68 84.5M
2023-07-19 2,358.52 2,371.01 2,319.99 2,362.05 72.5M
2023-07-18 2,349.68 2,375.94 2,330.54 2,345.60 80.8M
2023-07-17 2,342.20 2,358.28 2,331.67 2,355.09 66.1M
2023-07-14 2,359.15 2,363.62 2,334.35 2,348.19 87.3M
2023-07-13 2,293.08 2,375.24 2,292.58 2,354.29 168.9M
2023-07-12 2,240.97 2,278.37 2,227.44 2,276.81 224.5M
2023-07-11 2,174.89 2,247.98 2,174.89 2,246.39 182.7M
2023-07-10 2,190.35 2,208.20 2,157.72 2,161.59 146.6M
2023-07-07 2,189.09 2,205.15 2,178.60 2,194.68 163.0M
2023-07-06 2,252.03 2,252.83 2,191.77 2,193.61 55.2M
2023-07-05 2,271.89 2,286.22 2,260.73 2,263.44 39.4M
2023-07-04 2,286.20 2,291.39 2,261.88 2,274.88 54.9M
2023-07-03 2,259.47 2,296.43 2,253.01 2,295.16 44.6M
2023-06-30 2,250.30 2,255.12 2,224.16 2,249.62 37.8M
2023-06-29 2,278.94 2,283.56 2,249.00 2,253.20 67.2M
2023-06-28 2,311.77 2,323.95 2,276.31 2,280.47 95.4M
2023-06-27 2,304.47 2,309.82 2,285.51 2,306.80 112.4M
2023-06-26 2,290.32 2,328.53 2,277.71 2,303.72 114.4M
2023-06-23 2,285.41 2,298.16 2,271.34 2,291.78 97.7M
2023-06-22 2,265.66 2,291.76 2,261.60 2,280.10 120.8M
2023-06-21 2,292.97 2,295.86 2,263.37 2,266.05 115.2M
2023-06-20 2,308.70 2,308.70 2,287.12 2,299.01 57.0M
2023-06-19 2,287.86 2,299.76 2,273.80 2,299.71 52.4M
2023-06-16 2,278.04 2,305.26 2,278.04 2,283.84 65.6M
2023-06-15 2,287.72 2,293.11 2,244.54 2,268.15 85.8M
2023-06-14 2,329.06 2,329.74 2,273.20 2,278.47 44.2M
2023-06-13 2,335.54 2,348.99 2,324.23 2,324.38 44.3M
2023-06-12 2,345.20 2,345.20 2,326.86 2,330.90 41.1M
2023-06-09 2,344.32 2,359.27 2,335.48 2,341.58 50.0M
2023-06-08 2,348.94 2,348.94 2,327.27 2,335.27 49.0M
2023-06-07 2,355.06 2,361.06 2,342.24 2,353.93 30.7M
2023-06-05 2,369.93 2,374.93 2,345.66 2,354.94 25.9M
2023-06-02 2,366.89 2,373.88 2,352.29 2,363.95 29.5M
2023-06-01 2,316.23 2,362.08 2,316.23 2,360.07 39.0M
2023-05-31 2,303.55 2,325.15 2,299.99 2,321.79 26.2M
2023-05-30 2,301.15 2,307.76 2,290.13 2,302.07 18.9M
2023-05-26 2,304.08 2,309.48 2,286.84 2,288.08 30.1M
2023-05-25 2,342.69 2,343.85 2,301.17 2,306.44 42.5M
2023-05-24 2,340.01 2,350.52 2,331.29 2,340.00 50.4M
2023-05-23 2,322.49 2,357.27 2,322.49 2,356.40 51.0M
2023-05-22 2,300.65 2,322.36 2,293.33 2,318.82 23.2M
2023-05-19 2,277.44 2,298.38 2,267.10 2,297.77 22.0M
2023-05-18 2,300.41 2,306.25 2,271.39 2,274.46 28.6M
2023-05-17 2,239.82 2,292.00 2,239.82 2,290.22 56.9M
2023-05-16 2,264.92 2,275.17 2,238.75 2,241.67 28.8M
2023-05-15 2,270.24 2,270.24 2,238.64 2,257.07 29.4M
2023-05-12 2,287.33 2,293.21 2,267.51 2,271.50 23.7M
2023-05-11 2,311.07 2,324.26 2,285.57 2,289.28 29.9M
2023-05-10 2,308.63 2,313.68 2,293.39 2,296.57 24.8M
2023-05-09 2,319.28 2,331.41 2,303.91 2,310.22 40.5M
2023-05-08 2,339.95 2,349.65 2,316.98 2,320.77 35.0M
2023-05-04 2,287.62 2,325.28 2,285.65 2,322.28 46.8M
2023-05-03 2,305.35 2,311.35 2,284.92 2,286.07 40.3M
2023-05-02 2,266.21 2,322.14 2,263.16 2,322.14 86.8M
2023-04-28 2,321.40 2,321.40 2,259.81 2,267.83 63.3M
2023-04-27 2,307.81 2,316.61 2,267.46 2,310.71 48.0M
2023-04-26 2,332.48 2,347.54 2,295.69 2,299.36 52.0M
2023-04-25 2,367.60 2,370.81 2,299.32 2,326.15 51.4M
2023-04-24 2,406.75 2,413.63 2,359.47 2,367.52 46.1M
2023-04-21 2,448.10 2,474.20 2,398.37 2,403.33 62.2M
2023-04-20 2,517.87 2,522.16 2,451.24 2,451.24 79.9M
2023-04-19 2,531.43 2,534.25 2,509.36 2,519.24 103.4M
2023-04-18 2,546.68 2,570.20 2,521.70 2,528.44 188.5M
2023-04-17 2,522.09 2,534.72 2,495.90 2,534.72 164.0M
2023-04-14 2,445.72 2,526.77 2,445.72 2,503.61 149.6M
2023-04-13 2,395.55 2,425.04 2,372.88 2,422.03 115.0M
2023-04-12 2,382.40 2,405.45 2,370.95 2,395.15 81.4M
2023-04-11 2,386.41 2,390.07 2,366.11 2,384.26 71.2M
2023-04-10 2,406.22 2,406.22 2,358.57 2,385.51 93.8M
2023-04-07 2,399.59 2,403.17 2,350.24 2,402.68 131.2M
2023-04-06 2,407.07 2,426.66 2,372.62 2,383.92 101.1M
2023-04-05 2,292.26 2,390.44 2,288.30 2,390.44 126.5M
2023-04-04 2,208.36 2,302.73 2,208.36 2,302.32 70.6M
2023-04-03 2,228.36 2,238.17 2,200.63 2,209.15 83.3M
2023-03-31 2,215.87 2,227.65 2,209.06 2,218.76 112.8M
2023-03-30 2,184.12 2,229.22 2,173.68 2,212.56 96.4M
2023-03-29 2,167.25 2,176.67 2,161.69 2,170.56 75.7M
2023-03-28 2,158.04 2,171.28 2,147.19 2,170.98 98.1M
2023-03-27 2,126.02 2,156.43 2,092.72 2,154.40 64.5M
2023-03-24 2,119.65 2,134.04 2,116.13 2,122.28 28.5M
2023-03-23 2,157.04 2,157.04 2,111.13 2,116.08 53.4M
2023-03-22 2,199.80 2,202.78 2,169.14 2,172.07 47.9M
2023-03-21 2,203.03 2,217.77 2,185.20 2,186.10 56.1M
2023-03-20 2,156.93 2,194.05 2,156.89 2,188.68 48.4M
2023-03-17 2,095.77 2,162.34 2,095.77 2,160.20 34.8M
2023-03-16 2,094.92 2,094.92 2,056.79 2,078.94 45.9M
2023-03-15 2,109.45 2,127.03 2,103.00 2,109.62 45.9M
2023-03-14 2,157.17 2,160.10 2,076.52 2,077.62 65.0M
2023-03-13 2,166.72 2,167.65 2,130.91 2,166.93 59.5M
2023-03-10 2,202.02 2,204.20 2,171.06 2,175.69 69.7M
2023-03-09 2,225.03 2,229.01 2,209.48 2,229.01 74.4M
2023-03-08 2,224.75 2,226.79 2,211.26 2,220.81 64.8M
2023-03-07 2,218.65 2,248.88 2,206.36 2,245.34 91.7M
2023-03-06 2,219.06 2,222.60 2,197.64 2,218.64 38.5M
2023-03-03 2,199.58 2,215.98 2,198.49 2,211.82 60.8M
2023-03-02 2,199.94 2,202.99 2,177.75 2,191.45 95.4M
2023-02-28 2,182.83 2,206.57 2,182.83 2,197.47 68.0M
2023-02-27 2,186.71 2,186.71 2,164.37 2,172.36 112.4M
2023-02-24 2,221.64 2,221.64 2,184.40 2,198.78 40.0M
2023-02-23 2,227.96 2,238.71 2,215.92 2,225.79 42.6M
2023-02-22 2,247.67 2,247.67 2,213.42 2,216.74 43.4M
2023-02-21 2,285.40 2,290.45 2,267.85 2,275.98 61.0M
2023-02-20 2,222.39 2,294.70 2,213.10 2,282.77 75.8M
2023-02-17 2,205.49 2,222.79 2,201.02 2,208.93 45.2M
2023-02-16 2,199.36 2,238.88 2,199.36 2,229.36 103.5M
2023-02-15 2,239.10 2,244.65 2,183.03 2,186.22 49.0M
2023-02-14 2,238.05 2,244.36 2,227.62 2,240.69 57.1M
2023-02-13 2,244.01 2,244.01 2,220.57 2,226.58 35.3M
2023-02-10 2,280.14 2,280.22 2,244.06 2,247.99 60.9M
2023-02-09 2,285.81 2,293.38 2,274.86 2,292.17 62.6M
2023-02-08 2,301.40 2,304.59 2,295.07 2,299.40 47.6M
2023-02-07 2,266.81 2,292.36 2,263.58 2,289.37 77.8M
2023-02-06 2,289.47 2,289.47 2,264.95 2,266.54 45.8M
2023-02-03 2,292.53 2,303.18 2,285.50 2,300.24 82.9M
2023-02-02 2,257.39 2,301.34 2,257.39 2,289.18 55.6M
2023-02-01 2,214.02 2,248.94 2,208.21 2,240.64 55.5M
2023-01-31 2,176.99 2,200.54 2,173.03 2,199.81 64.5M
2023-01-30 2,189.08 2,200.69 2,177.50 2,177.60 56.2M
2023-01-27 2,187.04 2,195.04 2,182.30 2,187.58 56.9M
2023-01-26 2,166.64 2,189.36 2,160.81 2,185.14 41.8M
2023-01-25 2,164.94 2,172.48 2,159.03 2,165.84 23.0M
2023-01-20 2,150.18 2,161.77 2,145.65 2,150.75 32.3M
2023-01-19 2,151.78 2,159.25 2,141.69 2,154.62 44.0M
2023-01-18 2,161.06 2,173.48 2,157.65 2,166.17 69.3M
2023-01-17 2,190.73 2,197.80 2,157.06 2,160.87 55.4M
2023-01-16 2,184.54 2,195.97 2,173.91 2,192.65 60.9M
2023-01-13 2,192.54 2,197.35 2,175.70 2,180.59 41.3M
2023-01-12 2,190.37 2,198.24 2,173.64 2,191.66 54.3M
2023-01-11 2,168.64 2,187.26 2,168.43 2,182.93 82.1M
2023-01-10 2,162.08 2,179.99 2,145.04 2,151.03 97.1M
2023-01-09 2,150.64 2,175.60 2,150.64 2,173.23 46.3M
2023-01-06 2,096.92 2,145.20 2,091.91 2,137.18 82.6M
2023-01-05 2,114.45 2,124.23 2,095.01 2,102.15 50.9M
2023-01-04 2,089.76 2,114.10 2,075.96 2,111.26 51.0M
2023-01-03 2,107.95 2,112.48 2,067.22 2,099.65 58.3M
2023-01-02 2,159.57 2,166.80 2,106.42 2,106.42 26.8M