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
2024-12-30 2,196.90 2,228.64 2,191.47 2,227.62 394.7M
2024-12-27 2,231.80 2,232.96 2,186.32 2,200.52 482.7M
2024-12-26 2,259.55 2,267.30 2,236.89 2,237.33 417.9M
2024-12-24 2,265.05 2,273.01 2,252.27 2,252.37 391.0M
2024-12-23 2,247.74 2,268.70 2,246.67 2,263.30 438.0M
2024-12-20 2,284.57 2,284.57 2,235.12 2,238.28 578.3M
2024-12-19 2,278.73 2,289.89 2,266.98 2,284.48 514.7M
2024-12-18 2,297.23 2,308.54 2,287.57 2,307.40 544.2M
2024-12-17 2,305.83 2,305.83 2,283.48 2,297.17 658.6M
2024-12-16 2,291.04 2,303.55 2,291.04 2,300.36 691.9M
2024-12-13 2,243.26 2,280.95 2,241.99 2,280.45 627.1M
2024-12-12 2,237.56 2,247.92 2,224.34 2,241.77 720.1M
2024-12-11 2,155.32 2,229.25 2,155.32 2,229.24 650.5M
2024-12-10 2,037.68 2,146.77 2,037.68 2,146.77 651.1M
2024-12-09 2,106.54 2,106.54 2,030.12 2,030.12 611.7M
2024-12-06 2,165.04 2,168.34 2,092.19 2,132.44 625.0M
2024-12-05 2,197.86 2,201.81 2,165.00 2,167.32 447.8M
2024-12-04 2,191.37 2,215.90 2,178.35 2,195.46 606.8M
2024-12-03 2,199.32 2,225.39 2,199.32 2,224.99 410.5M
2024-12-02 2,233.82 2,243.67 2,198.69 2,198.72 422.9M
2024-11-29 2,262.23 2,262.30 2,224.81 2,227.81 537.8M
2024-11-28 2,263.76 2,270.41 2,257.67 2,261.08 479.8M
2024-11-27 2,270.12 2,270.12 2,254.89 2,261.48 507.9M
2024-11-26 2,253.46 2,265.86 2,250.58 2,265.86 478.3M
2024-11-25 2,226.01 2,254.30 2,226.01 2,251.54 438.5M
2024-11-22 2,218.19 2,237.11 2,214.11 2,219.44 507.4M
2024-11-21 2,230.89 2,234.82 2,213.72 2,214.54 499.9M
2024-11-20 2,233.07 2,237.54 2,222.80 2,230.27 419.6M
2024-11-19 2,224.78 2,231.89 2,223.03 2,231.87 537.3M
2024-11-18 2,200.94 2,232.22 2,199.44 2,221.68 432.8M
2024-11-15 2,179.24 2,204.08 2,150.72 2,201.92 541.5M
2024-11-14 2,204.98 2,227.13 2,183.51 2,183.55 449.0M
2024-11-13 2,247.66 2,253.60 2,199.03 2,199.65 514.8M
2024-11-12 2,321.29 2,321.93 2,251.33 2,254.36 513.4M
2024-11-11 2,365.32 2,366.78 2,318.65 2,321.07 499.9M
2024-11-08 2,355.38 2,376.74 2,355.38 2,360.12 436.4M
2024-11-07 2,368.31 2,369.19 2,341.46 2,349.28 483.3M
2024-11-06 2,384.49 2,392.36 2,354.51 2,365.08 651.1M
2024-11-05 2,367.15 2,383.76 2,367.01 2,377.92 446.2M
2024-11-04 2,342.30 2,366.87 2,333.04 2,366.59 398.7M
2024-11-01 2,352.69 2,352.69 2,337.29 2,338.20 490.4M
2024-10-31 2,353.56 2,369.51 2,339.18 2,364.26 512.8M
2024-10-30 2,373.28 2,377.46 2,359.72 2,362.23 572.4M
2024-10-29 2,365.41 2,370.85 2,356.26 2,370.67 537.1M
2024-10-28 2,340.87 2,363.50 2,340.87 2,363.23 420.4M
2024-10-25 2,366.64 2,372.05 2,334.92 2,339.49 521.8M
2024-10-24 2,378.35 2,378.35 2,359.56 2,361.88 617.3M
2024-10-23 2,380.65 2,391.49 2,365.18 2,385.44 855.7M
2024-10-22 2,418.06 2,419.35 2,374.11 2,376.59 749.4M
2024-10-21 2,414.63 2,425.69 2,404.53 2,420.61 486.5M
2024-10-18 2,440.68 2,442.29 2,405.15 2,414.81 490.4M
2024-10-17 2,449.33 2,455.81 2,439.25 2,440.63 537.0M
2024-10-16 2,455.97 2,456.95 2,443.52 2,446.51 587.0M
2024-10-15 2,458.83 2,464.01 2,448.73 2,461.44 744.8M
2024-10-14 2,447.07 2,457.63 2,442.66 2,456.87 577.0M
2024-10-11 2,453.56 2,463.15 2,442.25 2,444.77 645.1M
2024-10-10 2,464.62 2,468.25 2,449.47 2,451.71 512.2M
2024-10-08 2,457.46 2,466.43 2,454.33 2,456.28 697.1M
2024-10-07 2,441.24 2,463.27 2,437.91 2,463.27 464.8M
2024-10-04 2,426.01 2,444.33 2,422.22 2,432.08 640.0M
2024-10-02 2,435.32 2,446.86 2,417.26 2,426.50 669.6M
2024-09-30 2,479.89 2,479.89 2,448.50 2,448.52 483.2M
2024-09-27 2,485.39 2,491.46 2,475.45 2,478.99 625.6M
2024-09-26 2,452.89 2,482.36 2,452.89 2,482.34 665.4M
2024-09-25 2,449.54 2,466.91 2,441.07 2,444.69 676.9M
2024-09-24 2,424.71 2,444.61 2,424.71 2,444.61 527.8M
2024-09-23 2,420.92 2,429.60 2,412.47 2,421.92 387.0M
2024-09-20 2,406.34 2,423.72 2,406.34 2,419.43 501.0M
2024-09-19 2,397.11 2,403.62 2,376.45 2,396.10 491.9M
2024-09-13 2,385.81 2,391.78 2,377.57 2,390.28 533.3M
2024-09-12 2,338.51 2,381.16 2,338.51 2,380.61 602.8M
2024-09-11 2,332.60 2,354.24 2,318.38 2,324.49 750.7M
2024-09-10 2,351.51 2,358.44 2,324.38 2,327.66 638.0M
2024-09-09 2,298.42 2,344.85 2,287.67 2,343.44 558.1M
2024-09-06 2,367.84 2,371.72 2,318.43 2,322.52 571.6M
2024-09-05 2,385.24 2,409.68 2,350.85 2,366.73 621.1M
2024-09-04 2,398.22 2,398.22 2,370.46 2,375.97 651.4M
2024-09-03 2,455.71 2,468.01 2,443.06 2,446.26 479.6M
2024-09-02 2,468.93 2,468.93 2,444.74 2,455.07 462.6M
2024-08-30 2,443.48 2,463.81 2,443.48 2,463.11 567.6M
2024-08-29 2,448.99 2,450.68 2,432.09 2,435.48 533.1M
2024-08-28 2,474.64 2,483.89 2,457.02 2,459.58 609.4M
2024-08-27 2,465.31 2,475.45 2,446.94 2,474.86 569.9M
2024-08-26 2,494.02 2,496.49 2,465.38 2,467.80 566.4M
2024-08-23 2,481.03 2,488.87 2,469.42 2,488.86 611.8M
2024-08-22 2,529.93 2,533.83 2,481.35 2,494.64 592.1M
2024-08-21 2,542.10 2,542.10 2,514.88 2,528.07 777.2M
2024-08-20 2,523.24 2,544.87 2,523.24 2,544.68 688.5M
2024-08-19 2,535.64 2,540.13 2,512.97 2,516.22 727.4M
2024-08-16 2,534.92 2,539.02 2,525.55 2,531.95 772.7M
2024-08-14 2,507.45 2,522.89 2,507.45 2,522.12 727.1M
2024-08-13 2,514.21 2,519.40 2,475.51 2,490.33 800.5M
2024-08-12 2,489.39 2,513.54 2,489.39 2,513.54 608.4M
2024-08-09 2,457.66 2,485.99 2,457.66 2,483.72 574.6M
2024-08-08 2,421.43 2,442.65 2,399.17 2,434.21 602.4M
2024-08-07 2,374.64 2,445.09 2,374.64 2,434.45 579.3M
2024-08-06 2,280.76 2,390.50 2,280.76 2,372.64 678.9M
2024-08-05 2,519.31 2,519.31 2,214.10 2,279.51 815.2M
2024-08-02 2,607.32 2,607.32 2,540.81 2,547.16 516.2M
2024-08-01 2,606.95 2,634.62 2,606.95 2,630.93 468.9M
2024-07-31 2,589.72 2,600.80 2,580.55 2,600.42 538.6M
2024-07-30 2,617.79 2,620.30 2,590.24 2,593.37 663.2M
2024-07-29 2,600.15 2,618.87 2,600.15 2,618.15 458.6M
2024-07-26 2,587.78 2,600.49 2,586.97 2,597.11 525.8M
2024-07-25 2,600.14 2,600.64 2,574.00 2,586.01 771.0M
2024-07-24 2,621.06 2,637.48 2,617.79 2,623.46 580.2M
2024-07-23 2,629.64 2,647.10 2,621.78 2,627.38 692.4M
2024-07-22 2,653.12 2,657.04 2,617.21 2,623.94 664.7M
2024-07-19 2,641.27 2,652.53 2,635.09 2,652.53 643.0M
2024-07-18 2,657.37 2,657.37 2,629.56 2,645.66 635.1M
2024-07-17 2,687.23 2,695.80 2,671.98 2,674.01 550.6M
2024-07-16 2,696.78 2,698.62 2,671.05 2,683.78 566.2M
2024-07-15 2,688.07 2,696.36 2,681.40 2,696.36 531.2M
2024-07-12 2,682.71 2,691.94 2,677.13 2,684.36 478.4M
2024-07-11 2,697.94 2,708.29 2,686.79 2,688.18 577.0M
2024-07-10 2,689.14 2,695.22 2,682.67 2,695.17 617.8M
2024-07-09 2,675.83 2,692.43 2,675.76 2,687.73 780.3M
2024-07-08 2,641.47 2,671.69 2,641.47 2,671.69 497.6M
2024-07-05 2,645.77 2,652.54 2,636.01 2,638.74 456.3M
2024-07-04 2,651.31 2,654.52 2,641.75 2,644.59 408.3M
2024-07-03 2,676.61 2,680.85 2,647.81 2,650.04 440.8M
2024-07-02 2,706.87 2,707.96 2,667.99 2,673.88 440.6M
2024-07-01 2,704.87 2,713.30 2,704.78 2,708.08 361.9M
2024-06-28 2,704.36 2,708.18 2,700.51 2,704.70 412.4M
2024-06-27 2,717.32 2,718.45 2,701.03 2,701.03 531.6M
2024-06-26 2,716.48 2,723.66 2,713.32 2,717.90 409.2M
2024-06-25 2,698.66 2,711.95 2,690.17 2,711.60 421.2M
2024-06-24 2,729.70 2,730.82 2,700.59 2,701.44 372.5M
2024-06-21 2,750.44 2,750.44 2,726.96 2,728.06 426.2M
2024-06-20 2,757.57 2,765.45 2,750.59 2,754.38 428.1M
2024-06-19 2,763.11 2,769.32 2,750.09 2,755.42 555.8M
2024-06-18 2,769.96 2,772.05 2,753.82 2,760.94 617.4M
2024-06-17 2,779.02 2,782.22 2,764.39 2,766.47 508.0M
2024-06-14 2,795.19 2,795.19 2,767.46 2,777.94 570.9M
2024-06-13 2,798.02 2,802.14 2,789.70 2,793.01 564.0M
2024-06-12 2,787.50 2,799.11 2,784.01 2,790.71 783.6M
2024-06-11 2,790.04 2,793.52 2,777.17 2,779.41 709.5M
2024-06-10 2,777.73 2,788.10 2,773.40 2,787.88 573.4M
2024-06-07 2,772.48 2,781.46 2,771.38 2,777.86 565.6M
2024-06-05 2,785.93 2,790.73 2,761.94 2,767.47 558.6M
2024-06-04 2,802.91 2,803.55 2,780.01 2,783.37 571.9M
2024-06-03 2,784.19 2,804.19 2,784.19 2,804.19 589.7M
2024-05-31 2,774.70 2,786.43 2,770.09 2,775.67 599.5M
2024-05-30 2,791.64 2,792.80 2,772.14 2,773.34 586.0M
2024-05-29 2,823.82 2,823.82 2,794.59 2,795.27 645.3M
2024-05-28 2,811.31 2,820.74 2,810.36 2,820.73 465.9M
2024-05-27 2,812.66 2,814.49 2,794.77 2,807.97 514.0M
2024-05-24 2,804.68 2,811.26 2,791.26 2,803.70 527.4M
2024-05-23 2,812.17 2,814.97 2,785.71 2,813.19 648.1M
2024-05-22 2,821.02 2,821.95 2,807.71 2,810.05 604.1M
2024-05-21 2,820.23 2,820.71 2,806.89 2,816.19 711.3M
2024-05-20 2,837.33 2,838.07 2,815.43 2,817.93 700.4M
2024-05-17 2,852.26 2,852.26 2,832.53 2,835.18 616.4M
2024-05-16 2,852.17 2,861.43 2,852.17 2,857.93 643.5M
2024-05-14 2,823.04 2,839.40 2,823.04 2,839.18 646.9M
2024-05-13 2,832.92 2,834.22 2,813.40 2,819.62 628.0M
2024-05-10 2,839.53 2,844.45 2,827.48 2,829.44 617.3M
2024-05-09 2,843.72 2,849.63 2,828.39 2,832.20 694.0M
2024-05-08 2,823.27 2,841.26 2,821.94 2,841.17 696.2M
2024-05-07 2,814.94 2,824.41 2,811.82 2,823.60 503.5M
2024-05-03 2,805.65 2,814.03 2,798.07 2,801.80 583.8M
2024-05-02 2,782.22 2,798.73 2,780.33 2,798.73 594.8M
2024-04-30 2,786.28 2,796.12 2,784.15 2,787.23 497.3M
2024-04-29 2,758.01 2,785.25 2,758.01 2,784.70 544.9M
2024-04-26 2,757.84 2,762.14 2,742.93 2,750.48 443.7M
2024-04-25 2,762.79 2,769.68 2,749.78 2,750.32 546.7M
2024-04-24 2,745.99 2,769.25 2,745.99 2,768.21 637.1M
2024-04-23 2,736.36 2,752.40 2,727.98 2,732.08 620.0M
2024-04-22 2,720.36 2,741.64 2,718.31 2,727.87 547.1M
2024-04-19 2,754.90 2,756.57 2,687.77 2,719.78 740.6M
2024-04-18 2,708.46 2,755.25 2,708.46 2,755.00 491.5M
2024-04-17 2,704.17 2,731.82 2,704.17 2,710.41 566.4M
2024-04-16 2,737.43 2,737.43 2,689.74 2,695.82 713.3M
2024-04-15 2,751.73 2,751.73 2,724.25 2,748.40 538.7M
2024-04-12 2,773.47 2,782.37 2,767.88 2,772.95 489.9M
2024-04-11 2,761.90 2,768.47 2,739.07 2,764.18 467.7M
2024-04-09 2,783.94 2,800.41 2,773.07 2,776.75 737.6M
2024-04-08 2,821.05 2,821.05 2,783.93 2,784.02 789.6M
2024-04-05 2,815.62 2,824.00 2,803.55 2,815.17 799.3M
2024-04-04 2,831.66 2,845.26 2,826.41 2,831.93 664.9M
2024-04-03 2,836.36 2,836.36 2,812.90 2,826.09 641.9M
2024-04-02 2,885.38 2,885.76 2,839.68 2,847.05 692.1M
2024-04-01 2,857.15 2,886.53 2,857.15 2,886.39 618.8M
2024-03-29 2,862.60 2,867.80 2,844.14 2,850.38 586.4M
2024-03-28 2,870.88 2,873.89 2,855.11 2,858.79 699.3M
2024-03-27 2,872.87 2,876.12 2,858.44 2,868.08 619.0M
2024-03-26 2,865.35 2,877.89 2,859.42 2,872.18 673.4M
2024-03-25 2,868.87 2,871.00 2,861.48 2,867.08 617.6M
2024-03-22 2,856.46 2,861.43 2,844.51 2,861.43 739.7M
2024-03-21 2,841.11 2,854.39 2,841.11 2,852.20 690.9M
2024-03-20 2,831.54 2,836.24 2,824.01 2,830.52 692.9M
2024-03-19 2,842.87 2,842.87 2,816.99 2,825.24 819.6M
2024-03-18 2,829.22 2,842.99 2,827.75 2,842.66 645.0M
2024-03-15 2,831.95 2,831.95 2,811.03 2,827.58 718.4M
2024-03-14 2,848.46 2,851.20 2,822.93 2,836.60 685.3M
2024-03-13 2,847.47 2,852.55 2,825.02 2,846.13 708.2M
2024-03-12 2,829.04 2,837.03 2,821.24 2,837.03 646.4M
2024-03-11 2,814.02 2,827.49 2,807.22 2,827.48 689.3M
2024-03-08 2,815.85 2,827.58 2,806.87 2,820.95 636.0M
2024-03-07 2,834.73 2,838.04 2,798.54 2,805.93 709.8M
2024-03-06 2,815.07 2,833.86 2,809.28 2,827.51 709.3M
2024-03-05 2,841.12 2,841.12 2,817.61 2,821.15 653.6M
2024-03-04 2,843.40 2,853.23 2,837.41 2,843.08 657.4M
2024-02-29 2,842.14 2,843.35 2,826.63 2,829.74 693.2M
2024-02-28 2,840.81 2,853.25 2,835.60 2,845.53 645.0M
2024-02-27 2,873.70 2,873.92 2,827.44 2,838.04 769.8M
2024-02-26 2,886.51 2,888.81 2,867.27 2,872.05 812.7M
2024-02-23 2,908.39 2,908.85 2,880.03 2,886.91 946.3M
2024-02-22 2,901.37 2,901.52 2,884.95 2,900.10 1,035.6M
2024-02-21 2,899.73 2,910.75 2,882.17 2,888.34 1,055.6M
2024-02-20 2,910.44 2,915.54 2,896.80 2,910.62 1,035.4M
2024-02-19 2,888.20 2,909.13 2,886.68 2,907.77 909.3M
2024-02-16 2,894.04 2,894.04 2,874.40 2,891.06 944.7M
2024-02-15 2,893.03 2,893.03 2,874.74 2,887.88 761.9M
2024-02-14 2,818.22 2,879.17 2,811.72 2,879.17 733.5M
2024-02-13 2,807.77 2,840.03 2,807.77 2,839.37 545.8M
2024-02-08 2,767.59 2,795.56 2,767.08 2,792.28 571.5M
2024-02-07 2,759.03 2,769.63 2,749.74 2,761.27 485.2M
2024-02-06 2,762.08 2,766.32 2,726.23 2,760.45 534.6M
2024-02-05 2,790.70 2,790.70 2,760.42 2,764.01 537.9M
2024-02-02 2,762.87 2,797.25 2,762.87 2,786.17 555.2M
2024-02-01 2,759.45 2,773.61 2,735.78 2,752.10 575.6M
2024-01-31 2,808.63 2,823.20 2,767.29 2,769.06 774.4M
2024-01-30 2,833.16 2,843.23 2,795.47 2,821.39 674.8M
2024-01-29 2,882.21 2,886.15 2,814.10 2,830.79 690.4M
2024-01-26 2,847.12 2,887.53 2,843.42 2,877.56 733.5M
2024-01-25 2,885.09 2,885.09 2,848.33 2,857.47 735.5M
2024-01-24 2,896.50 2,898.89 2,857.13 2,883.82 696.6M
2024-01-23 2,878.53 2,903.52 2,863.16 2,890.52 764.4M
2024-01-22 2,876.84 2,880.60 2,864.63 2,880.60 882.6M
2024-01-19 2,832.34 2,872.51 2,832.34 2,858.07 768.0M
2024-01-18 2,782.92 2,826.06 2,777.52 2,818.84 868.1M
2024-01-17 2,846.64 2,846.90 2,775.92 2,783.47 778.1M
2024-01-16 2,863.10 2,871.97 2,824.43 2,848.07 733.1M
2024-01-15 2,864.77 2,877.33 2,848.86 2,864.65 729.3M
2024-01-12 2,906.28 2,909.61 2,858.53 2,868.04 774.3M
2024-01-11 2,902.22 2,913.95 2,899.62 2,910.54 1,053.2M
2024-01-10 2,919.58 2,921.73 2,890.17 2,897.21 909.4M
2024-01-09 2,904.42 2,919.71 2,900.80 2,919.57 793.4M
2024-01-08 2,878.22 2,896.29 2,872.23 2,890.86 784.9M
2024-01-05 2,860.52 2,880.08 2,856.77 2,870.31 664.3M
2024-01-04 2,866.94 2,875.39 2,848.22 2,856.58 776.5M
2024-01-03 2,851.09 2,873.25 2,844.31 2,873.25 730.3M
2024-01-02 2,811.37 2,863.44 2,809.45 2,863.44 670.8M