KQ Transportation

KQ20
🏛️ south-korea →
2,744.97
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 2,813.72 2,849.36 2,809.82 2,849.03 0.2M
2023-12-27 2,826.46 2,846.17 2,794.02 2,824.81 0.3M
2023-12-26 2,895.93 2,901.70 2,842.35 2,848.32 0.3M
2023-12-22 2,903.65 2,904.08 2,857.10 2,884.55 0.5M
2023-12-21 2,934.95 2,938.85 2,879.78 2,895.04 0.6M
2023-12-20 2,869.89 2,969.58 2,866.93 2,939.55 1.9M
2023-12-19 2,873.82 2,895.20 2,839.74 2,860.70 0.8M
2023-12-18 2,874.38 2,928.77 2,848.55 2,870.76 2.1M
2023-12-15 2,817.79 2,823.04 2,794.66 2,822.16 0.2M
2023-12-14 2,823.89 2,849.15 2,805.38 2,819.81 0.3M
2023-12-13 2,849.05 2,857.40 2,810.46 2,818.62 0.2M
2023-12-12 2,857.86 2,868.89 2,841.56 2,856.66 0.2M
2023-12-11 2,848.84 2,864.80 2,836.99 2,854.59 0.3M
2023-12-08 2,830.74 2,845.58 2,822.73 2,844.07 0.2M
2023-12-07 2,842.49 2,850.97 2,809.79 2,824.59 0.2M
2023-12-06 2,784.95 2,849.21 2,780.87 2,849.21 0.3M
2023-12-05 2,812.03 2,817.00 2,785.77 2,801.21 0.4M
2023-12-04 2,802.18 2,825.66 2,795.68 2,810.88 0.3M
2023-12-01 2,804.79 2,821.54 2,782.66 2,805.37 0.4M
2023-11-30 2,773.93 2,817.63 2,763.55 2,801.95 0.5M
2023-11-29 2,763.77 2,842.23 2,761.98 2,780.63 7.3M
2023-11-28 2,761.32 2,790.19 2,756.62 2,774.14 0.3M
2023-11-27 2,773.04 2,790.04 2,747.80 2,760.51 0.2M
2023-11-24 2,796.50 2,798.78 2,764.02 2,775.91 0.2M
2023-11-23 2,804.29 2,806.92 2,780.50 2,784.85 0.1M
2023-11-22 2,778.59 2,805.94 2,763.30 2,790.51 0.2M
2023-11-21 2,770.11 2,784.17 2,758.19 2,782.78 0.2M
2023-11-20 2,726.63 2,775.27 2,716.63 2,763.74 0.3M
2023-11-17 2,739.23 2,747.57 2,711.88 2,727.55 0.3M
2023-11-16 2,738.84 2,765.95 2,727.11 2,756.52 0.4M
2023-11-15 2,687.99 2,740.76 2,685.27 2,726.58 0.3M
2023-11-14 2,647.70 2,686.62 2,644.97 2,679.20 0.2M
2023-11-13 2,684.81 2,694.88 2,633.77 2,654.23 0.3M
2023-11-10 2,681.67 2,682.35 2,649.50 2,682.35 0.1M
2023-11-09 2,694.10 2,704.68 2,679.04 2,697.81 0.1M
2023-11-08 2,706.35 2,725.15 2,681.39 2,692.45 0.2M
2023-11-07 2,733.13 2,734.43 2,664.26 2,698.40 0.2M
2023-11-06 2,701.51 2,730.64 2,699.16 2,726.70 0.2M
2023-11-03 2,673.01 2,691.77 2,641.11 2,691.77 0.2M
2023-11-02 2,609.30 2,670.47 2,609.30 2,667.86 0.3M
2023-11-01 2,584.41 2,634.55 2,584.05 2,606.62 0.2M
2023-10-31 2,635.62 2,654.24 2,582.39 2,587.92 0.2M
2023-10-30 2,624.30 2,652.53 2,607.28 2,637.38 0.2M
2023-10-27 2,603.63 2,638.93 2,575.69 2,618.71 0.2M
2023-10-26 2,656.75 2,656.75 2,590.06 2,591.72 0.3M
2023-10-25 2,673.83 2,700.25 2,660.79 2,680.57 0.2M
2023-10-24 2,623.09 2,667.07 2,561.15 2,660.45 2.0M
2023-10-23 2,633.34 2,668.06 2,599.71 2,614.49 0.3M
2023-10-20 2,714.85 2,733.31 2,651.53 2,665.47 1.1M
2023-10-19 2,785.92 2,791.57 2,718.81 2,728.03 0.4M
2023-10-18 2,799.40 2,884.30 2,774.47 2,820.48 1.5M
2023-10-17 2,804.23 2,842.42 2,761.40 2,803.82 0.5M
2023-10-16 2,735.30 2,812.44 2,702.98 2,783.65 0.9M
2023-10-13 2,752.17 2,756.75 2,725.03 2,743.40 0.1M
2023-10-12 2,757.64 2,772.22 2,753.62 2,756.55 0.1M
2023-10-11 2,740.91 2,767.77 2,731.82 2,756.09 0.2M
2023-10-10 2,758.31 2,820.86 2,722.31 2,736.71 0.7M
2023-10-06 2,718.28 2,760.82 2,701.62 2,760.82 0.1M
2023-10-05 2,693.05 2,713.36 2,680.66 2,713.25 0.3M
2023-10-04 2,765.04 2,765.04 2,661.04 2,698.10 0.4M
2023-09-27 2,744.75 2,764.70 2,726.83 2,763.66 0.2M
2023-09-26 2,781.27 2,794.34 2,737.87 2,747.14 0.2M
2023-09-25 2,789.36 2,802.56 2,773.30 2,779.09 0.2M
2023-09-22 2,819.88 2,826.64 2,783.91 2,804.87 0.2M
2023-09-21 2,850.10 2,851.66 2,803.77 2,811.92 0.3M
2023-09-20 2,839.33 2,877.78 2,836.45 2,856.04 0.3M
2023-09-19 2,874.72 2,874.72 2,831.85 2,846.15 0.2M
2023-09-18 2,898.79 2,902.22 2,865.76 2,880.78 0.1M
2023-09-15 2,850.49 2,897.85 2,848.21 2,896.67 0.3M
2023-09-14 2,844.53 2,852.98 2,834.73 2,842.20 0.2M
2023-09-13 2,845.83 2,870.48 2,830.65 2,833.79 0.2M
2023-09-12 2,885.23 2,895.68 2,852.50 2,864.56 0.2M
2023-09-11 2,882.48 2,894.09 2,870.27 2,879.53 0.2M
2023-09-08 2,874.30 2,886.80 2,863.58 2,878.80 0.2M
2023-09-07 2,902.52 2,913.41 2,865.69 2,883.72 0.2M
2023-09-06 2,926.58 2,942.01 2,910.23 2,916.50 0.2M
2023-09-05 2,929.14 2,957.18 2,923.53 2,938.70 0.3M
2023-09-04 2,920.01 2,936.92 2,901.59 2,934.33 0.2M
2023-09-01 2,911.87 2,948.60 2,910.35 2,929.20 0.2M
2023-08-31 2,940.39 2,951.93 2,902.52 2,902.52 0.3M
2023-08-30 2,955.17 2,963.37 2,931.01 2,942.85 0.3M
2023-08-29 2,908.75 2,957.98 2,908.75 2,932.11 0.3M
2023-08-28 2,868.32 2,912.04 2,868.32 2,900.82 0.2M
2023-08-25 2,867.65 2,882.46 2,848.81 2,859.82 0.3M
2023-08-24 2,857.14 2,874.75 2,852.61 2,871.42 0.2M
2023-08-23 2,873.67 2,886.19 2,839.45 2,854.29 0.2M
2023-08-22 2,913.29 2,927.93 2,874.76 2,874.76 0.3M
2023-08-21 2,900.93 2,930.78 2,870.23 2,902.97 0.4M
2023-08-18 2,922.19 2,937.71 2,896.14 2,898.23 0.3M
2023-08-17 2,969.97 2,973.97 2,906.95 2,951.36 0.5M
2023-08-16 3,042.18 3,049.96 2,986.54 3,001.60 0.4M
2023-08-14 3,110.39 3,122.04 3,064.86 3,082.10 0.3M
2023-08-11 3,102.24 3,141.29 3,090.18 3,124.55 0.3M
2023-08-10 3,074.25 3,127.61 3,056.73 3,115.96 0.3M
2023-08-09 3,052.30 3,080.01 3,024.87 3,080.01 0.2M
2023-08-08 3,104.11 3,132.43 3,044.92 3,065.06 0.2M
2023-08-07 3,122.91 3,122.91 3,071.64 3,119.93 0.3M
2023-08-04 3,042.82 3,125.72 3,017.12 3,123.14 0.4M
2023-08-03 3,027.41 3,055.77 2,990.45 3,044.51 0.3M
2023-08-02 3,084.58 3,097.51 3,026.14 3,040.14 0.3M
2023-08-01 3,038.75 3,094.71 3,035.37 3,094.71 0.4M
2023-07-31 3,048.27 3,070.77 2,986.34 3,042.70 0.4M
2023-07-28 2,899.39 3,011.95 2,896.08 3,004.95 0.4M
2023-07-27 2,769.24 2,905.23 2,769.24 2,902.24 0.6M
2023-07-26 2,889.65 2,892.79 2,754.41 2,794.54 1.1M
2023-07-25 2,977.95 2,980.90 2,896.97 2,904.35 0.5M
2023-07-24 3,057.42 3,057.42 2,952.61 2,964.99 0.6M
2023-07-21 3,098.65 3,111.11 3,059.47 3,065.96 0.3M
2023-07-20 3,110.35 3,132.60 3,072.57 3,112.96 0.3M
2023-07-19 3,129.94 3,134.55 3,081.84 3,106.45 0.4M
2023-07-18 3,198.86 3,209.27 3,120.52 3,122.97 0.5M
2023-07-17 3,187.85 3,204.51 3,169.22 3,193.88 0.3M
2023-07-14 3,224.63 3,229.10 3,159.30 3,202.60 0.4M
2023-07-13 3,230.11 3,256.28 3,208.97 3,221.44 0.5M
2023-07-12 3,146.31 3,213.63 3,144.90 3,213.63 0.5M
2023-07-11 3,136.00 3,181.39 3,121.51 3,140.83 0.8M
2023-07-10 3,158.53 3,181.16 3,115.26 3,125.00 0.5M
2023-07-07 3,171.46 3,187.74 3,148.16 3,167.81 0.3M
2023-07-06 3,277.79 3,284.07 3,180.53 3,188.47 0.6M
2023-07-05 3,315.14 3,325.56 3,281.38 3,286.23 0.4M
2023-07-04 3,362.19 3,369.81 3,306.73 3,311.18 0.5M
2023-07-03 3,340.45 3,392.82 3,340.45 3,367.28 0.5M
2023-06-30 3,317.85 3,342.91 3,295.36 3,340.45 0.4M
2023-06-29 3,359.08 3,359.08 3,305.09 3,310.62 0.6M
2023-06-28 3,372.33 3,389.88 3,343.90 3,352.72 0.5M
2023-06-27 3,369.01 3,393.15 3,348.32 3,366.84 0.8M
2023-06-26 3,369.55 3,379.17 3,333.58 3,357.58 1.1M
2023-06-23 3,433.92 3,441.89 3,370.19 3,378.14 12.6M
2023-06-22 3,428.66 3,491.46 3,395.66 3,442.66 1.2M
2023-06-21 3,459.79 3,463.40 3,416.80 3,425.84 1.8M
2023-06-20 3,415.60 3,559.24 3,415.60 3,445.57 12.6M
2023-06-19 3,360.92 3,414.00 3,351.88 3,414.00 0.4M
2023-06-16 3,360.08 3,392.80 3,342.14 3,363.69 0.4M
2023-06-15 3,399.74 3,402.89 3,335.90 3,362.59 0.4M
2023-06-14 3,434.36 3,454.68 3,378.13 3,387.66 0.6M
2023-06-13 3,447.61 3,456.95 3,406.08 3,416.14 0.7M
2023-06-12 3,490.89 3,496.92 3,444.14 3,448.83 0.6M
2023-06-09 3,499.69 3,511.88 3,479.64 3,495.59 0.4M
2023-06-08 3,513.54 3,513.54 3,468.27 3,489.29 0.3M
2023-06-07 3,525.78 3,528.86 3,493.77 3,518.79 0.5M
2023-06-05 3,491.24 3,534.34 3,483.07 3,527.11 0.4M
2023-06-02 3,525.71 3,535.67 3,466.35 3,474.96 0.5M
2023-06-01 3,528.24 3,540.20 3,517.97 3,535.17 0.3M
2023-05-31 3,531.73 3,573.43 3,522.26 3,524.98 0.4M
2023-05-30 3,553.93 3,577.26 3,504.03 3,533.95 0.5M
2023-05-26 3,611.57 3,621.59 3,530.95 3,535.18 0.4M
2023-05-25 3,706.52 3,722.76 3,610.33 3,616.69 0.5M
2023-05-24 3,724.43 3,747.46 3,696.46 3,702.44 0.4M
2023-05-23 3,739.60 3,776.63 3,724.72 3,739.36 0.4M
2023-05-22 3,737.46 3,774.93 3,701.25 3,739.60 0.5M
2023-05-19 3,666.86 3,747.58 3,643.28 3,732.48 0.6M
2023-05-18 3,635.13 3,669.06 3,633.25 3,657.65 0.6M
2023-05-17 3,599.96 3,643.94 3,570.73 3,625.94 0.8M
2023-05-16 3,616.66 3,645.43 3,591.18 3,597.23 0.6M
2023-05-15 3,741.72 3,741.72 3,598.92 3,614.85 0.8M
2023-05-12 3,828.37 3,828.37 3,722.29 3,728.15 0.8M
2023-05-11 3,916.73 3,936.59 3,828.17 3,834.32 0.7M
2023-05-10 3,843.14 3,985.72 3,828.29 3,907.05 1.1M
2023-05-09 4,005.14 4,010.10 3,820.54 3,834.20 0.8M
2023-05-08 3,982.11 4,041.87 3,899.44 3,988.97 1.0M
2023-05-04 4,064.90 4,079.25 3,957.63 3,960.92 1.6M
2023-05-03 4,173.46 4,270.11 4,029.25 4,042.53 1.9M
2023-05-02 4,405.47 4,459.82 4,139.04 4,197.58 2.9M
2023-04-28 4,402.13 4,774.85 4,021.88 4,374.12 18.2M
2023-04-27 4,954.77 4,956.05 4,243.94 4,358.57 1.2M
2023-04-26 5,926.66 5,933.49 4,932.11 4,957.15 0.6M
2023-04-25 7,337.41 7,345.31 5,896.67 5,918.69 0.5M
2023-04-24 9,398.93 9,448.64 7,331.80 7,332.13 1.1M
2023-04-21 9,401.82 9,516.41 9,217.81 9,388.78 1.4M
2023-04-20 9,240.54 9,393.29 9,202.24 9,349.65 1.2M
2023-04-19 9,131.80 9,410.56 9,022.62 9,349.06 1.5M
2023-04-18 9,197.80 9,328.49 8,973.85 9,215.43 5.3M
2023-04-17 9,091.77 9,215.93 9,065.79 9,189.97 0.5M
2023-04-14 8,960.84 9,130.01 8,882.10 9,112.49 0.5M
2023-04-13 8,798.99 8,910.10 8,792.44 8,901.65 0.5M
2023-04-12 8,875.46 8,881.75 8,763.16 8,853.29 0.5M
2023-04-11 8,792.07 8,887.54 8,595.41 8,875.70 0.4M
2023-04-10 8,862.89 8,891.93 8,794.01 8,828.08 0.5M
2023-04-07 8,866.94 8,937.64 8,823.80 8,920.69 0.4M
2023-04-06 8,840.31 8,931.11 8,806.52 8,888.45 0.4M
2023-04-05 8,876.78 8,907.96 8,829.64 8,887.74 0.4M
2023-04-04 8,822.09 8,905.39 8,794.92 8,875.92 0.4M
2023-04-03 8,842.26 8,867.12 8,806.32 8,849.38 0.6M
2023-03-31 8,827.75 8,842.48 8,786.34 8,827.85 0.5M
2023-03-30 8,839.45 8,854.61 8,777.74 8,822.05 0.4M
2023-03-29 8,809.18 8,849.25 8,741.91 8,833.67 0.3M
2023-03-28 8,856.20 8,856.20 8,777.23 8,819.03 0.3M
2023-03-27 8,948.30 8,950.10 8,783.38 8,848.14 0.3M
2023-03-24 8,774.14 8,865.87 8,750.62 8,865.87 0.4M
2023-03-23 8,766.74 8,844.35 8,758.05 8,775.91 0.4M
2023-03-22 8,916.51 8,916.51 8,778.92 8,796.11 0.4M
2023-03-21 9,009.81 9,020.27 8,899.99 8,899.99 0.4M
2023-03-20 8,902.52 9,012.89 8,869.44 8,987.96 0.4M
2023-03-17 8,881.02 8,913.82 8,723.93 8,913.82 0.5M
2023-03-16 8,588.85 8,741.33 8,532.48 8,712.53 0.4M
2023-03-15 8,506.00 8,615.51 8,506.00 8,583.23 0.5M
2023-03-14 8,532.74 8,588.04 8,444.87 8,463.72 0.6M
2023-03-13 8,576.99 8,589.94 8,490.44 8,566.99 0.6M
2023-03-10 8,553.16 8,616.90 8,470.44 8,599.79 0.6M
2023-03-09 8,647.26 8,654.65 8,548.13 8,598.64 0.6M
2023-03-08 8,640.11 8,644.05 8,568.66 8,614.78 0.6M
2023-03-07 8,642.54 8,685.11 8,539.76 8,647.57 0.5M
2023-03-06 8,623.46 8,650.36 8,534.25 8,638.76 0.5M
2023-03-03 8,572.62 8,634.73 8,536.09 8,616.42 0.4M
2023-03-02 8,505.66 8,568.20 8,470.14 8,542.19 0.5M
2023-02-28 8,521.55 8,594.64 8,466.88 8,515.00 0.8M
2023-02-27 8,503.71 8,558.03 8,402.16 8,524.63 0.6M
2023-02-24 8,517.78 8,521.77 8,432.48 8,504.37 0.4M
2023-02-23 8,499.32 8,568.06 8,389.33 8,507.44 0.4M
2023-02-22 8,384.72 8,516.71 8,355.33 8,500.55 0.6M
2023-02-21 8,400.60 8,468.96 8,353.39 8,450.81 0.4M
2023-02-20 8,401.71 8,417.65 8,327.08 8,387.54 0.5M
2023-02-17 8,277.91 8,382.10 8,217.74 8,343.39 0.4M
2023-02-16 8,248.65 8,347.92 8,193.27 8,286.74 0.4M
2023-02-15 8,423.20 8,423.20 8,097.29 8,263.11 0.5M
2023-02-14 8,509.17 8,521.17 8,390.90 8,390.90 1.0M
2023-02-13 8,435.88 8,600.29 8,417.63 8,461.28 0.3M
2023-02-10 8,482.12 8,550.35 8,386.66 8,509.95 0.7M
2023-02-09 8,493.77 8,520.40 8,423.14 8,481.76 0.6M
2023-02-08 8,498.86 8,554.30 8,458.64 8,498.65 0.9M
2023-02-07 8,507.67 8,538.76 8,404.34 8,514.28 0.9M
2023-02-06 8,457.85 8,474.38 8,340.05 8,469.27 1.5M
2023-02-03 8,475.83 8,478.66 8,414.32 8,464.37 1.7M
2023-02-02 8,415.77 8,478.40 8,403.83 8,465.82 0.4M
2023-02-01 8,436.24 8,450.52 8,391.82 8,409.91 0.3M
2023-01-31 8,360.52 8,448.97 8,344.04 8,419.68 0.4M
2023-01-30 8,386.10 8,444.48 8,349.41 8,397.87 0.4M
2023-01-27 8,382.60 8,435.53 8,307.81 8,398.97 0.5M
2023-01-26 8,330.59 8,363.41 8,307.02 8,336.66 0.5M
2023-01-25 8,261.25 8,322.41 8,221.83 8,318.27 0.3M
2023-01-20 8,184.55 8,248.96 8,166.61 8,232.87 0.3M
2023-01-19 8,208.35 8,216.22 8,166.62 8,189.59 0.3M
2023-01-18 8,204.62 8,254.77 8,135.44 8,219.80 0.4M
2023-01-17 8,319.01 8,320.03 8,185.24 8,220.15 0.4M
2023-01-16 8,208.95 8,282.39 8,198.33 8,215.79 0.5M
2023-01-13 8,251.16 8,254.65 8,204.88 8,230.45 0.5M
2023-01-12 8,285.50 8,303.70 8,195.76 8,206.07 0.4M
2023-01-11 8,303.34 8,442.15 8,239.75 8,269.05 0.7M
2023-01-10 8,020.82 8,271.07 7,992.22 8,267.01 0.7M
2023-01-09 7,986.42 8,024.45 7,956.74 8,003.87 0.4M
2023-01-06 7,861.55 7,974.62 7,820.08 7,957.30 0.4M
2023-01-05 7,886.03 7,934.51 7,822.88 7,822.88 0.6M
2023-01-04 7,837.53 7,911.27 7,819.43 7,878.11 0.4M
2023-01-03 7,814.10 7,876.09 7,762.83 7,864.30 0.7M
2023-01-02 7,846.83 7,886.22 7,764.34 7,808.21 1.0M