KQ Venture

KQVENTU
🏛️ south-korea →
1,411.49
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
2021-12-30 2,191.85 2,200.17 2,169.82 2,194.43 145.4M
2021-12-29 2,144.86 2,188.67 2,144.86 2,188.41 203.6M
2021-12-28 2,135.34 2,144.47 2,129.07 2,135.94 316.2M
2021-12-27 2,130.22 2,133.16 2,122.91 2,126.69 350.3M
2021-12-24 2,121.89 2,130.40 2,115.38 2,123.17 300.8M
2021-12-23 2,118.46 2,123.79 2,109.08 2,113.19 292.4M
2021-12-22 2,121.34 2,127.56 2,109.49 2,111.78 285.0M
2021-12-21 2,113.25 2,119.88 2,087.48 2,103.51 510.6M
2021-12-20 2,124.45 2,134.82 2,108.17 2,108.17 250.8M
2021-12-17 2,127.95 2,138.21 2,116.98 2,133.18 202.2M
2021-12-16 2,150.82 2,164.53 2,137.64 2,140.20 343.2M
2021-12-15 2,134.97 2,139.39 2,121.67 2,131.98 329.8M
2021-12-14 2,138.60 2,154.66 2,120.16 2,133.03 333.0M
2021-12-13 2,160.67 2,163.53 2,147.32 2,147.32 319.2M
2021-12-10 2,151.99 2,163.35 2,142.06 2,151.36 284.0M
2021-12-09 2,120.96 2,160.52 2,120.96 2,160.52 262.2M
2021-12-08 2,119.51 2,135.04 2,111.21 2,114.26 282.7M
2021-12-07 2,102.36 2,112.61 2,087.53 2,097.62 183.6M
2021-12-06 2,086.30 2,093.22 2,064.55 2,090.47 213.0M
2021-12-03 2,067.85 2,105.18 2,065.68 2,104.80 295.8M
2021-12-02 2,038.71 2,064.34 2,027.31 2,058.49 336.9M
2021-12-01 2,008.90 2,065.87 1,971.13 2,065.87 330.6M
2021-11-30 2,099.28 2,103.67 1,992.91 2,004.98 244.7M
2021-11-29 2,078.78 2,113.21 2,058.38 2,081.74 226.0M
2021-11-26 2,147.94 2,170.22 2,111.80 2,130.43 330.7M
2021-11-25 2,152.23 2,155.34 2,137.62 2,146.89 257.9M
2021-11-24 2,132.44 2,146.40 2,106.67 2,141.59 236.2M
2021-11-23 2,143.19 2,167.50 2,125.02 2,125.02 266.2M
2021-11-22 2,190.47 2,190.47 2,135.83 2,153.35 267.0M
2021-11-19 2,198.16 2,208.99 2,186.47 2,189.99 344.3M
2021-11-18 2,181.22 2,202.33 2,152.54 2,198.61 387.8M
2021-11-17 2,182.76 2,185.39 2,164.46 2,179.91 371.4M
2021-11-16 2,192.98 2,194.13 2,174.74 2,182.62 212.9M
2021-11-15 2,172.91 2,191.79 2,165.03 2,190.95 196.7M
2021-11-12 2,134.68 2,180.78 2,132.59 2,168.13 181.8M
2021-11-11 2,084.62 2,135.55 2,079.08 2,131.12 250.0M
2021-11-10 2,107.22 2,119.90 2,077.17 2,096.86 305.2M
2021-11-09 2,100.77 2,115.38 2,094.82 2,114.53 243.0M
2021-11-08 2,088.67 2,101.41 2,066.00 2,099.20 216.7M
2021-11-05 2,101.93 2,101.93 2,077.80 2,090.43 167.1M
2021-11-04 2,129.91 2,137.13 2,092.56 2,098.96 259.7M
2021-11-03 2,126.27 2,127.43 2,109.07 2,115.74 250.3M
2021-11-02 2,091.92 2,119.99 2,091.92 2,119.55 306.6M
2021-11-01 2,086.30 2,093.29 2,078.80 2,086.86 250.7M
2021-10-29 2,098.07 2,108.97 2,074.24 2,078.56 248.3M
2021-10-28 2,113.41 2,124.33 2,087.10 2,087.35 248.2M
2021-10-27 2,133.67 2,139.33 2,112.27 2,118.39 193.2M
2021-10-26 2,108.27 2,129.71 2,106.99 2,129.43 183.6M
2021-10-25 2,098.58 2,101.03 2,079.75 2,098.79 199.2M
2021-10-22 2,097.43 2,110.92 2,085.34 2,098.19 169.7M
2021-10-21 2,134.58 2,139.98 2,103.44 2,105.26 316.9M
2021-10-20 2,137.49 2,147.16 2,120.66 2,123.26 220.7M
2021-10-19 2,108.51 2,129.47 2,103.42 2,128.99 195.1M
2021-10-18 2,114.57 2,115.47 2,083.09 2,102.21 250.8M
2021-10-15 2,091.28 2,115.85 2,083.28 2,106.12 276.8M
2021-10-14 2,021.67 2,079.61 2,021.67 2,077.94 158.4M
2021-10-13 1,975.83 2,012.50 1,974.49 2,009.67 128.5M
2021-10-12 2,030.23 2,030.88 1,976.59 1,979.88 119.4M
2021-10-08 2,054.64 2,058.05 2,021.65 2,034.85 161.8M
2021-10-07 2,004.76 2,044.94 1,996.43 2,044.81 195.6M
2021-10-06 2,064.66 2,085.81 1,969.48 1,982.02 191.0M
2021-10-05 2,105.27 2,105.27 2,030.75 2,052.12 145.9M
2021-10-01 2,170.51 2,178.10 2,112.12 2,117.01 212.0M
2021-09-30 2,208.09 2,218.08 2,166.29 2,177.39 147.6M
2021-09-29 2,182.52 2,214.48 2,167.38 2,205.18 197.1M
2021-09-28 2,257.15 2,258.97 2,221.23 2,222.59 158.5M
2021-09-27 2,258.66 2,269.42 2,245.90 2,263.82 128.4M
2021-09-24 2,233.32 2,254.73 2,231.73 2,239.26 162.3M
2021-09-23 2,246.10 2,252.52 2,230.61 2,230.98 163.3M
2021-09-17 2,237.60 2,253.94 2,215.38 2,252.75 235.5M
2021-09-16 2,239.48 2,240.88 2,221.06 2,227.27 169.9M
2021-09-15 2,218.07 2,235.70 2,214.69 2,227.49 320.8M
2021-09-14 2,204.15 2,213.77 2,193.60 2,210.41 172.4M
2021-09-13 2,213.85 2,220.02 2,188.91 2,193.58 164.0M
2021-09-10 2,220.81 2,230.84 2,193.80 2,215.51 189.3M
2021-09-09 2,208.26 2,230.26 2,194.10 2,218.66 173.7M
2021-09-08 2,253.06 2,253.06 2,215.86 2,216.30 260.1M
2021-09-07 2,248.79 2,255.62 2,241.28 2,254.69 327.0M
2021-09-06 2,239.55 2,256.41 2,227.43 2,247.33 216.4M
2021-09-03 2,214.07 2,232.67 2,207.85 2,229.34 241.3M
2021-09-02 2,205.21 2,214.41 2,187.58 2,212.07 197.3M
2021-09-01 2,166.63 2,197.71 2,160.72 2,196.66 181.4M
2021-08-31 2,142.77 2,164.13 2,141.43 2,164.08 209.4M
2021-08-30 2,136.90 2,143.92 2,130.09 2,139.54 205.6M
2021-08-27 2,090.30 2,121.67 2,080.93 2,118.58 331.8M
2021-08-26 2,105.52 2,113.91 2,085.17 2,093.12 166.7M
2021-08-25 2,089.79 2,103.55 2,070.06 2,100.46 153.7M
2021-08-24 2,055.77 2,094.83 2,055.77 2,082.11 187.0M
2021-08-23 1,998.20 2,048.77 1,980.79 2,039.69 182.0M
2021-08-20 2,047.34 2,060.09 1,971.90 1,979.05 218.9M
2021-08-19 2,091.62 2,113.09 2,036.73 2,036.85 326.7M
2021-08-18 2,068.92 2,109.63 2,052.84 2,104.22 202.0M
2021-08-17 2,167.44 2,167.44 2,081.33 2,084.09 260.3M
2021-08-13 2,204.69 2,204.69 2,127.01 2,166.19 236.1M
2021-08-12 2,210.87 2,220.23 2,199.91 2,201.65 245.5M
2021-08-11 2,218.57 2,226.37 2,206.49 2,209.39 318.5M
2021-08-10 2,250.44 2,250.79 2,211.22 2,219.46 278.5M
2021-08-09 2,260.53 2,262.21 2,247.58 2,248.70 348.2M
2021-08-06 2,264.73 2,265.94 2,251.12 2,258.33 343.6M
2021-08-05 2,239.83 2,262.14 2,236.65 2,261.91 265.5M
2021-08-04 2,207.89 2,232.26 2,201.21 2,232.25 384.9M
2021-08-03 2,207.17 2,210.96 2,187.76 2,203.08 347.1M
2021-08-02 2,202.69 2,211.04 2,194.14 2,207.04 259.8M
2021-07-30 2,226.71 2,227.02 2,192.83 2,198.83 258.0M
2021-07-29 2,205.47 2,221.86 2,204.50 2,221.10 287.3M
2021-07-28 2,208.82 2,222.69 2,184.92 2,196.24 331.7M
2021-07-27 2,229.24 2,236.91 2,215.61 2,216.60 329.0M
2021-07-26 2,239.99 2,248.64 2,223.98 2,226.98 262.7M
2021-07-23 2,218.67 2,233.13 2,215.95 2,229.25 289.3M
2021-07-22 2,218.23 2,223.57 2,209.24 2,211.46 270.0M
2021-07-21 2,222.17 2,228.51 2,207.75 2,209.25 275.5M
2021-07-20 2,204.85 2,222.27 2,190.88 2,209.67 366.5M
2021-07-19 2,241.56 2,242.86 2,222.95 2,227.20 233.2M
2021-07-16 2,254.42 2,254.42 2,230.58 2,246.78 308.2M
2021-07-15 2,245.41 2,258.81 2,245.41 2,255.62 550.2M
2021-07-14 2,227.19 2,244.37 2,222.56 2,243.99 350.2M
2021-07-13 2,208.70 2,227.16 2,208.70 2,224.95 240.4M
2021-07-12 2,179.89 2,208.28 2,179.89 2,207.19 349.7M
2021-07-09 2,197.39 2,197.39 2,150.10 2,177.46 473.9M
2021-07-08 2,236.89 2,245.36 2,186.53 2,200.42 408.2M
2021-07-07 2,235.28 2,241.42 2,223.01 2,234.92 433.5M
2021-07-06 2,228.32 2,241.49 2,224.66 2,235.40 407.7M
2021-07-05 2,200.92 2,229.64 2,200.92 2,228.31 427.9M
2021-07-02 2,193.81 2,205.10 2,191.38 2,199.19 323.4M
2021-07-01 2,175.43 2,190.78 2,167.59 2,190.56 200.6M
2021-06-30 2,162.88 2,174.25 2,162.88 2,173.45 166.7M
2021-06-29 2,163.41 2,173.30 2,154.92 2,162.13 230.0M
2021-06-28 2,146.82 2,162.47 2,146.82 2,160.26 205.5M
2021-06-25 2,142.17 2,153.11 2,142.17 2,144.84 178.0M
2021-06-24 2,154.66 2,156.82 2,138.23 2,140.21 270.7M
2021-06-23 2,154.57 2,161.56 2,150.68 2,152.18 272.3M
2021-06-22 2,151.05 2,157.99 2,148.07 2,155.04 254.6M
2021-06-21 2,153.18 2,156.36 2,134.31 2,147.06 247.4M
2021-06-18 2,139.79 2,157.09 2,139.79 2,156.94 351.1M
2021-06-17 2,130.79 2,144.95 2,120.95 2,137.61 318.3M
2021-06-16 2,127.14 2,133.34 2,122.64 2,131.07 312.3M
2021-06-15 2,120.50 2,127.56 2,113.71 2,127.56 215.2M
2021-06-14 2,122.31 2,127.23 2,117.77 2,119.41 209.4M
2021-06-11 2,116.76 2,125.13 2,112.35 2,122.05 228.0M
2021-06-10 2,109.85 2,125.90 2,106.95 2,116.22 387.9M
2021-06-09 2,123.10 2,131.44 2,106.82 2,107.41 337.0M
2021-06-08 2,127.06 2,133.38 2,116.51 2,120.51 621.7M
2021-06-07 2,139.58 2,146.14 2,116.11 2,127.50 381.8M
2021-06-04 2,136.08 2,139.02 2,129.37 2,134.36 563.7M
2021-06-03 2,124.81 2,140.83 2,124.81 2,137.99 235.9M
2021-06-02 2,122.52 2,125.27 2,113.15 2,123.91 213.7M
2021-06-01 2,109.24 2,121.94 2,106.09 2,121.13 175.0M
2021-05-31 2,115.02 2,119.39 2,108.90 2,109.85 218.4M
2021-05-28 2,096.06 2,116.59 2,095.84 2,114.34 249.1M
2021-05-27 2,082.89 2,095.60 2,066.71 2,094.66 322.4M
2021-05-26 2,064.40 2,085.21 2,064.40 2,080.11 332.2M
2021-05-25 2,031.82 2,065.67 2,031.82 2,063.64 440.1M
2021-05-24 2,059.75 2,059.75 2,029.62 2,029.70 395.4M
2021-05-21 2,073.76 2,087.73 2,058.52 2,059.89 248.3M
2021-05-20 2,072.49 2,072.49 2,051.36 2,070.65 256.8M
2021-05-18 2,070.39 2,074.25 2,056.11 2,071.55 208.8M
2021-05-17 2,089.83 2,097.46 2,061.77 2,070.77 306.5M
2021-05-14 2,071.94 2,092.73 2,071.94 2,089.24 250.4M
2021-05-13 2,098.11 2,098.11 2,054.80 2,068.15 218.1M
2021-05-12 2,117.43 2,120.60 2,084.53 2,106.01 327.2M
2021-05-11 2,148.49 2,148.49 2,108.08 2,115.61 160.5M
2021-05-10 2,141.72 2,151.49 2,139.24 2,151.32 180.3M
2021-05-07 2,125.31 2,143.49 2,123.39 2,139.53 159.3M
2021-05-06 2,111.66 2,134.50 2,109.50 2,121.89 144.7M
2021-05-04 2,098.10 2,112.78 2,058.83 2,112.66 231.5M
2021-05-03 2,132.55 2,145.99 2,099.13 2,099.36 191.4M
2021-04-30 2,157.43 2,163.34 2,121.17 2,134.85 252.5M
2021-04-29 2,175.47 2,187.71 2,142.95 2,155.61 294.5M
2021-04-28 2,221.71 2,221.78 2,168.96 2,173.94 324.7M
2021-04-27 2,241.21 2,247.08 2,219.49 2,221.27 257.6M
2021-04-26 2,236.13 2,242.25 2,227.29 2,240.33 287.0M
2021-04-23 2,228.60 2,234.68 2,212.31 2,231.08 358.1M
2021-04-22 2,230.66 2,236.57 2,222.04 2,230.85 336.1M
2021-04-21 2,238.81 2,240.65 2,220.09 2,226.11 273.0M
2021-04-20 2,232.33 2,237.43 2,220.77 2,237.38 236.9M
2021-04-19 2,224.78 2,237.36 2,219.67 2,230.58 349.3M
2021-04-16 2,232.04 2,236.49 2,218.73 2,223.49 247.4M
2021-04-15 2,244.96 2,244.96 2,211.59 2,231.32 318.6M
2021-04-14 2,236.54 2,249.32 2,230.84 2,248.06 332.7M
2021-04-13 2,221.14 2,238.79 2,220.03 2,234.24 380.2M
2021-04-12 2,191.19 2,223.09 2,191.19 2,223.08 415.1M
2021-04-09 2,171.14 2,188.54 2,171.14 2,186.61 319.8M
2021-04-08 2,152.92 2,168.30 2,133.68 2,168.30 410.3M
2021-04-07 2,124.44 2,150.70 2,124.44 2,150.70 501.4M
2021-04-06 2,117.88 2,126.50 2,112.03 2,123.60 540.0M
2021-04-05 2,112.98 2,120.72 2,103.94 2,114.04 363.3M
2021-04-02 2,095.96 2,109.98 2,095.96 2,109.98 577.2M
2021-04-01 2,077.20 2,089.99 2,076.26 2,089.89 554.2M
2021-03-31 2,066.42 2,073.18 2,058.31 2,071.94 416.7M
2021-03-30 2,049.63 2,069.37 2,049.63 2,065.66 431.1M
2021-03-29 2,050.52 2,056.65 2,042.96 2,048.99 358.2M
2021-03-26 2,046.61 2,060.08 2,041.25 2,047.64 414.8M
2021-03-25 2,033.16 2,043.57 2,025.48 2,043.40 356.2M
2021-03-24 2,025.67 2,037.94 2,006.26 2,035.14 288.0M
2021-03-23 2,060.51 2,070.49 2,025.42 2,025.42 440.2M
2021-03-22 2,053.80 2,065.72 2,051.70 2,060.10 387.0M
2021-03-19 2,030.40 2,050.25 2,005.28 2,047.90 413.4M
2021-03-18 2,013.15 2,041.36 2,013.15 2,039.23 420.0M
2021-03-17 2,002.12 2,009.94 1,992.17 2,009.94 365.0M
2021-03-16 1,971.12 2,001.35 1,971.12 2,001.35 502.1M
2021-03-15 1,956.12 1,973.48 1,951.72 1,968.42 455.4M
2021-03-12 1,912.82 1,952.70 1,912.82 1,952.05 405.5M
2021-03-11 1,881.03 1,909.66 1,881.03 1,909.66 255.1M
2021-03-10 1,903.20 1,931.64 1,878.27 1,878.27 415.2M
2021-03-09 1,913.68 1,913.68 1,851.23 1,896.74 503.5M
2021-03-08 1,956.79 1,970.13 1,912.08 1,912.08 251.7M
2021-03-05 1,948.69 1,953.80 1,916.48 1,953.80 282.0M
2021-03-04 1,967.33 1,967.33 1,943.15 1,958.08 407.2M
2021-03-03 1,951.72 1,971.10 1,951.72 1,970.17 430.2M
2021-03-02 1,949.98 1,982.76 1,937.58 1,951.96 476.2M
2021-02-26 1,980.75 1,980.75 1,916.35 1,938.51 651.7M
2021-02-25 1,951.69 1,989.07 1,951.69 1,988.55 596.1M
2021-02-24 2,014.57 2,033.93 1,946.37 1,946.37 692.2M
2021-02-23 2,053.91 2,053.91 2,009.28 2,014.53 503.2M
2021-02-22 2,073.53 2,078.09 2,052.21 2,054.88 385.7M
2021-02-19 2,085.35 2,087.50 2,031.70 2,070.49 353.8M
2021-02-18 2,106.00 2,110.09 2,082.48 2,086.41 619.6M
2021-02-17 2,090.66 2,105.10 2,076.97 2,105.10 517.0M
2021-02-16 2,095.19 2,101.67 2,076.47 2,085.99 386.7M
2021-02-15 2,056.77 2,091.92 2,056.77 2,091.09 322.9M
2021-02-10 2,030.93 2,056.16 2,022.80 2,056.16 232.3M
2021-02-09 2,030.71 2,050.51 2,028.95 2,030.88 369.2M
2021-02-08 2,048.76 2,053.20 2,023.26 2,029.93 291.7M
2021-02-05 2,051.19 2,059.63 2,036.57 2,047.90 326.7M
2021-02-04 2,051.78 2,054.14 2,029.01 2,045.86 308.1M
2021-02-03 2,042.54 2,055.52 2,032.23 2,051.35 388.1M
2021-02-02 2,018.90 2,055.69 2,012.97 2,037.16 473.3M
2021-02-01 1,961.80 2,014.54 1,926.85 2,013.87 387.1M
2021-01-29 2,046.22 2,063.91 1,941.07 1,963.97 600.0M
2021-01-28 2,094.72 2,094.72 2,027.49 2,040.26 508.5M
2021-01-27 2,118.17 2,126.36 2,096.69 2,103.88 410.5M
2021-01-26 2,126.53 2,135.42 2,102.56 2,116.21 477.6M
2021-01-25 2,086.59 2,124.32 2,084.74 2,123.69 449.9M
2021-01-22 2,096.56 2,101.72 2,077.49 2,082.49 431.5M
2021-01-21 2,070.35 2,095.65 2,070.35 2,095.41 311.5M
2021-01-20 2,029.76 2,067.27 2,029.76 2,066.82 438.0M
2021-01-19 1,992.72 2,027.58 1,982.37 2,026.38 426.9M
2021-01-18 2,038.85 2,038.85 1,989.50 1,989.53 431.5M
2021-01-15 2,063.37 2,070.48 2,034.12 2,041.07 345.4M
2021-01-14 2,038.24 2,060.18 2,038.24 2,060.17 406.9M
2021-01-13 2,013.91 2,038.76 2,013.91 2,035.67 285.4M
2021-01-12 2,011.99 2,025.64 1,975.82 2,012.51 491.0M
2021-01-11 2,062.11 2,067.70 1,968.10 2,012.86 479.7M
2021-01-08 2,073.05 2,089.05 2,047.78 2,063.78 663.8M
2021-01-07 2,059.87 2,073.58 2,047.11 2,068.21 530.6M
2021-01-06 2,055.59 2,069.02 2,040.99 2,053.54 381.4M
2021-01-05 2,034.38 2,053.91 2,010.65 2,053.91 330.4M
2021-01-04 1,998.08 2,036.36 1,990.46 2,036.36 309.6M