KQ Small

KQSM
🏛️ south-korea →
2,557.57
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 2,780.98 2,806.76 2,777.82 2,806.76 736.6M
2023-12-27 2,761.69 2,778.34 2,759.22 2,777.53 801.6M
2023-12-26 2,785.61 2,786.93 2,765.59 2,765.59 723.0M
2023-12-22 2,790.11 2,790.69 2,774.50 2,780.02 609.8M
2023-12-21 2,783.79 2,798.67 2,768.71 2,783.55 704.6M
2023-12-20 2,785.32 2,801.00 2,783.21 2,795.95 673.7M
2023-12-19 2,767.61 2,778.62 2,758.62 2,778.42 616.8M
2023-12-18 2,747.56 2,767.44 2,745.58 2,767.44 535.1M
2023-12-15 2,737.08 2,742.21 2,731.89 2,740.59 705.0M
2023-12-14 2,741.31 2,752.58 2,723.28 2,730.45 563.8M
2023-12-13 2,749.29 2,749.29 2,723.57 2,727.32 641.3M
2023-12-12 2,739.79 2,748.60 2,735.51 2,748.29 812.2M
2023-12-11 2,728.66 2,747.80 2,728.22 2,737.06 679.1M
2023-12-08 2,703.63 2,724.50 2,703.63 2,724.35 583.8M
2023-12-07 2,704.78 2,704.98 2,690.91 2,694.23 491.9M
2023-12-06 2,684.90 2,707.64 2,678.43 2,707.64 567.3M
2023-12-05 2,700.50 2,705.18 2,670.79 2,680.83 642.7M
2023-12-04 2,706.89 2,706.89 2,688.85 2,703.07 589.4M
2023-12-01 2,693.90 2,702.34 2,685.76 2,701.11 478.5M
2023-11-30 2,683.13 2,695.04 2,679.11 2,695.04 451.3M
2023-11-29 2,691.99 2,693.53 2,673.71 2,680.47 618.5M
2023-11-28 2,694.67 2,699.88 2,681.61 2,690.34 604.9M
2023-11-27 2,718.98 2,718.98 2,688.84 2,693.80 480.0M
2023-11-24 2,714.90 2,720.77 2,710.22 2,715.29 434.2M
2023-11-23 2,717.70 2,726.73 2,708.64 2,710.98 565.9M
2023-11-22 2,710.19 2,712.42 2,697.41 2,712.42 565.1M
2023-11-21 2,702.44 2,715.67 2,697.57 2,714.44 567.5M
2023-11-20 2,658.59 2,695.97 2,655.34 2,695.10 475.3M
2023-11-17 2,687.35 2,687.35 2,650.85 2,658.02 514.1M
2023-11-16 2,678.15 2,690.10 2,670.70 2,690.06 492.1M
2023-11-15 2,645.16 2,673.26 2,645.16 2,671.66 433.9M
2023-11-14 2,575.83 2,628.25 2,575.83 2,627.56 587.0M
2023-11-13 2,613.96 2,623.29 2,571.33 2,571.94 614.6M
2023-11-10 2,624.13 2,624.13 2,593.75 2,606.26 636.1M
2023-11-09 2,654.76 2,658.41 2,627.88 2,633.61 625.9M
2023-11-08 2,653.95 2,674.58 2,648.44 2,653.59 630.7M
2023-11-07 2,669.32 2,669.32 2,617.19 2,649.45 589.4M
2023-11-06 2,649.33 2,670.30 2,635.17 2,670.30 441.9M
2023-11-03 2,614.71 2,636.32 2,598.99 2,636.31 548.1M
2023-11-02 2,559.94 2,603.32 2,559.94 2,602.75 514.5M
2023-11-01 2,523.89 2,555.74 2,523.89 2,540.45 535.5M
2023-10-31 2,566.45 2,577.54 2,507.74 2,514.00 644.9M
2023-10-30 2,529.00 2,565.19 2,519.82 2,557.82 473.0M
2023-10-27 2,539.13 2,564.20 2,515.05 2,534.19 442.5M
2023-10-26 2,581.03 2,581.03 2,524.36 2,537.55 539.9M
2023-10-25 2,615.74 2,633.90 2,609.42 2,612.81 678.2M
2023-10-24 2,558.42 2,607.93 2,508.90 2,607.85 619.3M
2023-10-23 2,562.51 2,588.80 2,548.73 2,550.59 517.8M
2023-10-20 2,611.23 2,611.23 2,548.39 2,573.70 702.4M
2023-10-19 2,682.17 2,682.17 2,618.36 2,624.95 578.0M
2023-10-18 2,728.43 2,735.31 2,693.99 2,700.34 631.0M
2023-10-17 2,702.38 2,737.34 2,702.38 2,730.41 693.4M
2023-10-16 2,730.10 2,730.10 2,680.56 2,692.59 762.8M
2023-10-13 2,773.36 2,773.36 2,726.49 2,741.67 637.3M
2023-10-12 2,744.87 2,776.14 2,744.87 2,775.43 791.6M
2023-10-11 2,695.16 2,743.25 2,695.16 2,735.13 693.9M
2023-10-10 2,745.37 2,757.17 2,681.66 2,692.36 732.6M
2023-10-06 2,682.40 2,740.37 2,682.40 2,739.98 618.6M
2023-10-05 2,718.06 2,731.20 2,678.98 2,682.47 633.3M
2023-10-04 2,783.25 2,783.25 2,704.88 2,705.53 543.5M
2023-09-27 2,743.06 2,793.95 2,734.40 2,793.95 571.8M
2023-09-26 2,799.90 2,809.13 2,756.30 2,756.30 877.9M
2023-09-25 2,836.88 2,847.25 2,795.06 2,795.06 581.0M
2023-09-22 2,842.79 2,861.70 2,826.07 2,838.20 761.4M
2023-09-21 2,907.65 2,914.28 2,858.79 2,860.05 751.3M
2023-09-20 2,934.35 2,936.40 2,912.10 2,920.30 694.1M
2023-09-19 2,956.36 2,960.61 2,931.63 2,936.98 712.8M
2023-09-18 2,969.36 2,978.15 2,953.60 2,956.81 681.8M
2023-09-15 2,963.66 2,981.65 2,963.66 2,973.72 632.9M
2023-09-14 2,917.11 2,956.15 2,917.11 2,956.15 680.5M
2023-09-13 2,945.99 2,957.49 2,904.87 2,909.69 730.7M
2023-09-12 3,004.54 3,016.47 2,945.85 2,951.86 758.3M
2023-09-11 2,995.20 3,007.32 2,978.86 2,995.02 670.5M
2023-09-08 2,971.24 2,984.47 2,960.07 2,983.38 920.3M
2023-09-07 2,991.10 3,005.93 2,961.28 2,971.59 862.5M
2023-09-06 2,987.76 3,007.51 2,978.36 2,996.75 733.1M
2023-09-05 2,964.30 2,987.96 2,959.29 2,987.69 756.2M
2023-09-04 2,973.02 2,976.02 2,955.90 2,967.17 763.7M
2023-09-01 2,978.63 2,992.97 2,966.89 2,969.71 664.0M
2023-08-31 2,983.51 2,991.91 2,967.67 2,976.71 891.9M
2023-08-30 2,953.84 2,977.84 2,951.45 2,977.74 736.8M
2023-08-29 2,908.87 2,938.98 2,904.81 2,938.83 868.8M
2023-08-28 2,872.66 2,901.16 2,868.34 2,900.48 672.6M
2023-08-25 2,860.26 2,870.73 2,852.86 2,858.71 711.6M
2023-08-24 2,846.75 2,876.79 2,846.75 2,875.79 884.4M
2023-08-23 2,833.73 2,856.73 2,825.72 2,836.44 1,084.6M
2023-08-22 2,846.53 2,849.84 2,821.20 2,831.10 798.4M
2023-08-21 2,821.25 2,847.02 2,816.56 2,834.69 756.2M
2023-08-18 2,809.78 2,826.70 2,792.46 2,822.73 824.8M
2023-08-17 2,837.13 2,837.13 2,773.40 2,833.23 741.0M
2023-08-16 2,900.67 2,900.67 2,847.27 2,853.12 793.8M
2023-08-14 2,936.48 2,936.48 2,911.34 2,918.28 732.5M
2023-08-11 2,905.32 2,948.36 2,901.57 2,941.68 779.4M
2023-08-10 2,896.29 2,904.40 2,876.88 2,903.82 655.1M
2023-08-09 2,847.32 2,898.44 2,841.32 2,897.59 686.5M
2023-08-08 2,899.78 2,902.90 2,841.88 2,850.44 803.1M
2023-08-07 2,892.42 2,902.56 2,873.81 2,895.24 651.7M
2023-08-04 2,871.26 2,893.02 2,861.89 2,892.97 653.6M
2023-08-03 2,870.03 2,874.73 2,825.56 2,869.71 655.5M
2023-08-02 2,926.52 2,944.73 2,869.48 2,883.00 599.0M
2023-08-01 2,900.80 2,934.34 2,897.10 2,934.33 572.8M
2023-07-31 2,871.08 2,895.12 2,853.23 2,894.07 421.3M
2023-07-28 2,777.76 2,858.16 2,774.77 2,858.16 396.9M
2023-07-27 2,722.14 2,810.20 2,722.14 2,779.39 423.6M
2023-07-26 2,854.13 2,855.76 2,676.68 2,722.84 751.8M
2023-07-25 2,917.78 2,918.99 2,854.81 2,855.81 621.9M
2023-07-24 2,991.63 2,991.63 2,903.27 2,920.79 647.6M
2023-07-21 2,989.84 3,007.22 2,981.91 2,991.89 587.4M
2023-07-20 2,986.14 3,009.09 2,967.19 3,008.23 642.2M
2023-07-19 3,002.32 3,002.32 2,972.88 2,985.05 642.9M
2023-07-18 3,023.33 3,024.64 2,986.24 2,993.97 769.9M
2023-07-17 3,005.49 3,013.20 2,977.26 3,012.61 821.1M
2023-07-14 3,020.41 3,020.41 2,984.04 2,999.26 721.9M
2023-07-13 2,989.83 3,013.91 2,987.97 3,011.57 711.2M
2023-07-12 2,981.16 2,983.46 2,966.08 2,975.83 709.9M
2023-07-11 2,937.28 2,972.47 2,937.28 2,972.47 608.2M
2023-07-10 2,934.41 2,948.97 2,911.21 2,929.84 754.2M
2023-07-07 2,947.37 2,957.59 2,926.38 2,935.76 760.2M
2023-07-06 3,020.34 3,020.34 2,950.55 2,955.57 724.2M
2023-07-05 3,050.46 3,050.46 3,017.83 3,022.94 639.1M
2023-07-04 3,044.49 3,048.61 3,020.51 3,046.02 698.7M
2023-07-03 3,003.38 3,040.93 3,003.38 3,039.68 615.4M
2023-06-30 2,975.78 2,991.53 2,952.18 2,990.82 658.7M
2023-06-29 3,010.23 3,010.64 2,971.55 2,977.36 775.5M
2023-06-28 3,027.34 3,032.02 3,008.49 3,009.27 834.0M
2023-06-27 3,014.06 3,019.87 3,002.56 3,017.92 905.0M
2023-06-26 2,994.89 3,014.73 2,966.81 3,014.29 997.1M
2023-06-23 3,005.99 3,012.78 2,990.55 2,996.81 1,026.6M
2023-06-22 2,999.99 3,017.05 2,989.06 3,000.66 957.0M
2023-06-21 3,027.97 3,033.37 3,008.02 3,010.58 965.7M
2023-06-20 3,036.47 3,036.47 3,015.50 3,026.03 928.5M
2023-06-19 3,033.79 3,036.97 3,010.14 3,036.80 850.2M
2023-06-16 3,011.38 3,030.61 3,011.38 3,028.24 617.5M
2023-06-15 3,003.58 3,020.55 2,972.15 3,003.01 778.4M
2023-06-14 3,046.59 3,046.83 2,975.22 2,996.08 938.9M
2023-06-13 3,028.02 3,046.35 3,028.02 3,036.27 747.9M
2023-06-12 3,024.90 3,024.90 3,008.06 3,017.93 697.5M
2023-06-09 3,004.39 3,020.32 3,004.39 3,018.08 737.9M
2023-06-08 2,999.67 2,999.67 2,984.83 2,995.06 748.4M
2023-06-07 3,002.68 3,008.50 3,001.36 3,004.14 825.2M
2023-06-05 2,987.51 2,999.63 2,973.36 2,997.99 800.1M
2023-06-02 2,967.81 2,978.73 2,967.81 2,978.73 892.1M
2023-06-01 2,938.31 2,960.06 2,932.91 2,960.02 766.7M
2023-05-31 2,940.28 2,956.64 2,937.97 2,938.78 847.7M
2023-05-30 2,934.42 2,940.89 2,925.09 2,939.87 947.0M
2023-05-26 2,948.14 2,948.87 2,917.79 2,919.90 928.7M
2023-05-25 2,953.21 2,961.05 2,934.76 2,939.47 930.4M
2023-05-24 2,952.75 2,961.16 2,941.83 2,948.02 793.1M
2023-05-23 2,959.68 2,965.88 2,956.37 2,961.11 833.3M
2023-05-22 2,936.41 2,955.58 2,925.89 2,953.86 768.0M
2023-05-19 2,918.90 2,934.16 2,918.90 2,934.03 920.3M
2023-05-18 2,888.08 2,907.00 2,888.08 2,906.99 971.7M
2023-05-17 2,828.17 2,876.84 2,827.02 2,876.78 893.6M
2023-05-16 2,836.91 2,848.48 2,817.62 2,826.52 1,082.7M
2023-05-15 2,867.02 2,867.02 2,825.55 2,834.08 875.9M
2023-05-12 2,876.24 2,876.62 2,858.74 2,865.00 1,327.1M
2023-05-11 2,881.45 2,899.65 2,867.43 2,872.97 1,171.5M
2023-05-10 2,870.90 2,889.34 2,864.89 2,870.52 959.0M
2023-05-09 2,890.64 2,891.94 2,847.38 2,873.70 933.5M
2023-05-08 2,883.56 2,908.46 2,883.56 2,888.42 952.6M
2023-05-04 2,874.25 2,883.33 2,858.37 2,871.98 957.6M
2023-05-03 2,863.64 2,893.61 2,857.61 2,879.05 864.7M
2023-05-02 2,824.80 2,880.09 2,824.80 2,877.32 753.2M
2023-04-28 2,871.28 2,874.20 2,814.48 2,821.79 785.9M
2023-04-27 2,835.42 2,859.00 2,804.10 2,857.55 1,172.7M
2023-04-26 2,853.64 2,878.62 2,828.59 2,836.26 915.9M
2023-04-25 2,911.24 2,914.16 2,833.70 2,867.76 1,091.3M
2023-04-24 2,947.97 2,947.97 2,892.07 2,911.17 922.5M
2023-04-21 2,983.60 2,993.93 2,933.63 2,949.42 1,445.3M
2023-04-20 3,058.76 3,058.76 2,982.74 2,990.44 1,685.2M
2023-04-19 3,033.14 3,071.58 3,032.76 3,059.42 1,395.1M
2023-04-18 3,034.61 3,034.61 3,003.17 3,029.08 1,210.8M
2023-04-17 3,018.58 3,031.93 2,994.10 3,031.93 983.4M
2023-04-14 2,996.15 3,013.38 2,994.87 3,011.51 946.1M
2023-04-13 2,961.66 2,980.23 2,919.18 2,979.39 1,184.3M
2023-04-12 2,933.52 2,967.77 2,928.61 2,960.54 1,236.3M
2023-04-11 2,896.95 2,930.14 2,863.47 2,930.06 1,009.9M
2023-04-10 2,938.87 2,938.87 2,879.60 2,895.30 1,042.2M
2023-04-07 2,929.25 2,936.73 2,905.08 2,935.12 1,079.2M
2023-04-06 2,967.13 2,967.13 2,907.15 2,919.92 1,030.9M
2023-04-05 2,940.84 2,969.99 2,936.55 2,968.23 1,121.5M
2023-04-04 2,912.11 2,947.92 2,912.11 2,936.31 959.1M
2023-04-03 2,890.95 2,910.32 2,878.53 2,909.39 777.2M
2023-03-31 2,916.04 2,916.66 2,874.04 2,881.83 851.4M
2023-03-30 2,906.12 2,913.21 2,888.29 2,913.00 974.2M
2023-03-29 2,878.03 2,891.45 2,859.23 2,891.15 766.9M
2023-03-28 2,842.42 2,873.88 2,836.74 2,873.88 775.0M
2023-03-27 2,837.82 2,838.10 2,793.31 2,836.04 787.7M
2023-03-24 2,797.09 2,828.30 2,791.55 2,828.30 886.3M
2023-03-23 2,787.54 2,805.19 2,768.15 2,780.95 735.3M
2023-03-22 2,804.42 2,806.24 2,782.79 2,799.49 741.8M
2023-03-21 2,806.75 2,816.14 2,784.22 2,786.68 687.2M
2023-03-20 2,783.44 2,808.03 2,778.29 2,797.68 743.7M
2023-03-17 2,715.56 2,781.10 2,715.56 2,776.90 704.5M
2023-03-16 2,699.52 2,704.07 2,653.57 2,692.64 684.0M
2023-03-15 2,673.09 2,717.03 2,673.09 2,705.15 745.5M
2023-03-14 2,746.17 2,747.01 2,637.51 2,637.51 817.4M
2023-03-13 2,761.96 2,761.96 2,698.59 2,756.00 791.8M
2023-03-10 2,815.35 2,819.19 2,774.33 2,783.74 838.6M
2023-03-09 2,858.63 2,863.56 2,817.17 2,841.36 895.2M
2023-03-08 2,862.91 2,862.91 2,843.10 2,851.91 780.6M
2023-03-07 2,871.84 2,877.47 2,855.06 2,875.29 786.5M
2023-03-06 2,855.96 2,871.25 2,834.76 2,871.13 690.3M
2023-03-03 2,843.66 2,847.74 2,836.09 2,844.50 789.8M
2023-03-02 2,829.35 2,835.59 2,811.44 2,831.03 698.1M
2023-02-28 2,801.27 2,822.96 2,801.27 2,820.71 678.5M
2023-02-27 2,793.01 2,796.00 2,765.28 2,793.46 758.7M
2023-02-24 2,816.50 2,820.70 2,780.30 2,796.71 919.0M
2023-02-23 2,789.34 2,805.88 2,779.03 2,805.14 654.6M
2023-02-22 2,790.97 2,799.16 2,771.43 2,781.49 796.8M
2023-02-21 2,804.44 2,813.32 2,801.59 2,813.32 687.9M
2023-02-20 2,777.76 2,800.00 2,765.73 2,799.98 530.5M
2023-02-17 2,771.11 2,782.41 2,765.44 2,771.70 544.9M
2023-02-16 2,766.12 2,789.59 2,766.12 2,787.75 739.5M
2023-02-15 2,822.98 2,824.06 2,750.19 2,756.97 973.7M
2023-02-14 2,817.55 2,828.17 2,809.19 2,813.86 807.3M
2023-02-13 2,815.12 2,815.12 2,784.87 2,807.93 815.5M
2023-02-10 2,859.60 2,859.60 2,810.79 2,814.62 936.7M
2023-02-09 2,858.01 2,862.06 2,852.25 2,861.59 1,015.2M
2023-02-08 2,844.73 2,865.09 2,844.73 2,865.09 1,122.6M
2023-02-07 2,810.31 2,831.58 2,809.98 2,831.51 885.6M
2023-02-06 2,822.45 2,822.45 2,803.67 2,810.78 832.4M
2023-02-03 2,827.02 2,827.40 2,813.40 2,824.92 755.5M
2023-02-02 2,788.51 2,819.32 2,788.51 2,819.32 882.3M
2023-02-01 2,773.93 2,780.57 2,755.92 2,771.51 641.5M
2023-01-31 2,742.73 2,762.65 2,731.82 2,762.65 648.7M
2023-01-30 2,755.11 2,755.95 2,733.08 2,750.99 693.9M
2023-01-27 2,734.49 2,744.00 2,727.15 2,743.73 812.2M
2023-01-26 2,717.50 2,735.59 2,713.29 2,723.77 761.9M
2023-01-25 2,694.07 2,711.54 2,692.80 2,711.27 606.8M
2023-01-20 2,658.62 2,678.85 2,658.07 2,677.85 725.6M
2023-01-19 2,653.43 2,659.46 2,646.62 2,659.23 668.2M
2023-01-18 2,663.76 2,667.87 2,654.36 2,663.16 837.2M
2023-01-17 2,677.23 2,685.46 2,654.13 2,659.36 736.8M
2023-01-16 2,668.44 2,677.01 2,664.37 2,674.19 888.7M
2023-01-13 2,655.38 2,665.53 2,655.04 2,660.66 804.2M
2023-01-12 2,658.25 2,660.25 2,640.87 2,646.78 955.1M
2023-01-11 2,620.29 2,646.10 2,620.29 2,646.10 967.5M
2023-01-10 2,607.24 2,622.77 2,599.92 2,610.58 810.6M
2023-01-09 2,571.57 2,603.53 2,571.57 2,603.53 638.3M
2023-01-06 2,522.22 2,561.20 2,519.00 2,555.89 559.7M
2023-01-05 2,535.92 2,547.38 2,518.45 2,526.63 652.8M
2023-01-04 2,473.19 2,527.79 2,466.10 2,527.79 605.3M
2023-01-03 2,476.32 2,485.01 2,426.56 2,484.29 653.3M
2023-01-02 2,522.14 2,535.78 2,475.64 2,479.44 545.0M