KRX Constructions

KRXCNST
🏛️ south-korea →
767.12
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
2025-09-26 776.28 777.11 763.69 767.12 6.1M
2025-09-25 791.71 792.65 779.92 782.69 8.3M
2025-09-24 793.23 797.67 789.63 791.58 6.9M
2025-09-23 790.06 798.12 787.80 793.14 6.4M
2025-09-22 802.59 804.72 790.86 792.07 9.2M
2025-09-19 804.01 805.71 792.67 798.13 8.9M
2025-09-18 808.57 808.57 796.92 805.20 7.3M
2025-09-17 819.69 819.93 803.42 805.39 8.3M
2025-09-16 827.99 830.45 818.84 823.22 11.5M
2025-09-15 817.67 823.69 816.45 821.55 19.3M
2025-09-12 822.75 823.00 811.26 819.96 37.2M
2025-09-11 828.46 830.45 822.21 823.75 25.5M
2025-09-10 816.85 827.26 816.34 826.71 10.1M
2025-09-09 822.69 823.09 812.95 816.71 8.1M
2025-09-08 821.31 824.93 816.25 820.27 9.2M
2025-09-05 810.73 813.63 806.11 812.87 51.9M
2025-09-04 810.62 815.12 805.68 813.15 25.2M
2025-09-03 806.39 810.52 801.31 806.31 42.4M
2025-09-02 810.66 813.77 800.58 808.82 37.4M
2025-09-01 810.31 815.92 802.29 806.58 6.3M
2025-08-29 821.48 823.68 814.36 817.79 6.6M
2025-08-28 818.93 826.04 814.66 820.91 7.2M
2025-08-27 823.47 833.29 822.34 827.30 8.3M
2025-08-26 827.64 828.23 816.97 819.08 16.9M
2025-08-25 841.97 849.34 836.26 841.07 12.7M
2025-08-22 831.99 837.77 820.07 827.81 14.9M
2025-08-21 798.88 834.35 796.26 820.66 21.1M
2025-08-20 795.60 795.60 759.79 792.90 10.5M
2025-08-19 821.09 826.60 807.87 812.95 7.9M
2025-08-18 827.31 832.16 822.34 830.04 5.9M
2025-08-14 826.08 834.62 819.49 833.07 7.1M
2025-08-13 850.40 850.40 814.21 824.20 11.2M
2025-08-12 852.11 862.35 841.38 843.12 7.6M
2025-08-11 862.37 864.61 839.62 850.77 8.6M
2025-08-08 864.52 871.35 858.57 862.81 7.2M
2025-08-07 867.99 873.02 862.99 868.96 6.1M
2025-08-06 845.98 879.97 844.63 873.11 8.4M
2025-08-05 834.84 850.46 834.20 845.66 7.4M
2025-08-04 814.75 832.96 810.13 828.67 6.8M
2025-08-01 846.20 846.27 817.48 819.01 11.0M
2025-07-31 847.38 857.75 842.49 850.84 14.5M
2025-07-30 848.10 851.31 836.97 844.76 13.3M
2025-07-29 826.43 850.59 814.93 850.59 15.4M
2025-07-28 832.87 836.99 825.78 828.76 10.4M
2025-07-25 833.70 837.20 824.23 831.73 7.4M
2025-07-24 841.97 853.53 835.20 838.51 8.0M
2025-07-23 844.24 848.18 827.26 836.49 7.3M
2025-07-22 854.47 856.15 833.48 841.33 8.7M
2025-07-21 862.14 864.47 846.03 860.96 7.4M
2025-07-18 860.81 864.90 845.61 860.28 9.6M
2025-07-17 864.74 866.24 848.60 858.95 6.8M
2025-07-16 873.80 875.07 856.89 858.67 7.5M
2025-07-15 878.40 887.14 864.62 872.20 8.6M
2025-07-14 860.80 864.03 854.38 863.42 14.9M
2025-07-11 873.14 881.60 860.96 864.84 9.6M
2025-07-10 875.34 877.19 865.31 867.24 8.4M
2025-07-09 860.42 875.98 858.60 874.59 9.0M
2025-07-08 850.96 866.41 849.70 861.53 8.7M
2025-07-07 842.73 850.82 832.72 846.50 9.5M
2025-07-04 880.53 887.15 848.46 850.33 11.6M
2025-07-03 876.43 878.47 862.08 868.35 14.8M
2025-07-02 880.97 883.89 844.56 871.99 31.5M
2025-07-01 892.40 924.29 881.46 884.72 14.9M
2025-06-30 897.24 904.24 880.76 884.00 9.3M
2025-06-27 905.96 918.90 888.90 895.04 9.5M
2025-06-26 912.43 915.86 874.52 909.96 14.9M
2025-06-25 914.82 943.82 903.20 924.87 21.4M
2025-06-24 905.34 917.90 879.51 896.69 13.9M
2025-06-23 864.33 890.09 864.15 879.24 13.0M
2025-06-20 901.41 902.49 871.72 880.10 14.7M
2025-06-19 894.35 903.31 877.23 901.88 16.3M
2025-06-18 892.31 903.43 882.29 895.01 10.0M
2025-06-17 928.03 929.47 883.08 900.86 12.3M
2025-06-16 881.73 917.49 879.28 914.75 14.0M
2025-06-13 889.33 892.62 856.37 877.60 17.7M
2025-06-12 882.17 907.45 878.67 889.23 26.0M
2025-06-11 846.08 860.45 839.29 859.87 11.2M
2025-06-10 834.23 867.16 834.23 855.39 17.0M
2025-06-09 832.97 851.47 822.02 830.34 17.4M
2025-06-05 820.04 827.85 802.51 826.83 22.8M
2025-06-04 786.64 812.60 780.23 808.06 11.4M
2025-06-02 769.74 790.69 767.73 783.49 8.1M
2025-05-30 793.91 794.70 768.72 778.60 10.4M
2025-05-29 765.58 800.22 761.62 798.40 11.1M
2025-05-28 784.57 791.56 764.63 765.78 17.5M
2025-05-27 750.36 770.28 748.58 770.28 10.9M
2025-05-26 748.17 755.03 733.07 751.95 11.9M
2025-05-23 705.02 738.14 703.38 734.72 15.9M
2025-05-22 697.48 703.78 690.72 692.52 6.8M
2025-05-21 696.09 710.59 694.34 702.29 8.2M
2025-05-20 685.61 693.54 682.80 690.60 7.7M
2025-05-19 683.89 691.62 675.84 679.97 6.4M
2025-05-16 677.23 691.20 676.65 685.42 7.7M
2025-05-15 678.09 681.24 672.81 675.37 4.3M
2025-05-14 683.25 686.71 681.01 682.91 7.0M
2025-05-13 679.32 682.59 676.61 678.99 6.0M
2025-05-12 670.38 686.85 669.70 684.78 10.0M
2025-05-09 671.76 673.39 659.50 660.18 6.2M
2025-05-08 675.51 676.65 668.81 672.04 7.5M
2025-05-07 657.43 672.75 650.99 671.81 7.2M
2025-05-02 667.18 670.02 650.90 658.33 6.3M
2025-04-30 659.46 667.73 657.76 665.15 6.3M
2025-04-29 659.11 662.82 653.71 659.98 6.3M
2025-04-28 646.60 662.07 646.35 658.64 7.7M
2025-04-25 649.22 650.44 641.93 643.34 6.3M
2025-04-24 633.78 646.42 632.99 643.26 9.8M
2025-04-23 632.29 635.86 629.36 633.29 5.8M
2025-04-22 627.15 631.46 624.28 624.92 13.1M
2025-04-21 631.84 636.14 627.43 629.75 6.0M
2025-04-18 622.92 634.64 621.24 631.85 4.0M
2025-04-17 618.16 622.30 615.47 622.30 4.7M
2025-04-16 624.30 626.58 617.03 618.63 5.2M
2025-04-15 614.68 626.45 614.42 625.87 6.2M
2025-04-14 612.38 615.03 607.03 614.21 4.8M
2025-04-11 599.00 612.70 598.00 612.56 6.0M
2025-04-10 595.22 606.33 588.33 606.33 10.9M
2025-04-09 577.19 581.94 569.89 573.92 13.1M
2025-04-08 582.53 589.31 578.02 581.54 6.5M
2025-04-07 584.85 586.53 572.30 573.26 7.5M
2025-04-04 604.56 611.59 595.26 605.03 9.8M
2025-04-03 596.23 610.75 594.51 609.49 7.2M
2025-04-02 613.44 616.05 605.19 609.29 5.3M
2025-04-01 609.59 614.83 603.37 614.83 4.9M
2025-03-31 605.02 609.74 597.50 606.85 6.7M
2025-03-28 616.18 616.29 603.96 611.13 5.0M
2025-03-27 613.51 622.17 612.69 614.62 5.0M
2025-03-26 617.75 620.22 613.23 615.83 7.0M
2025-03-25 615.49 623.92 612.15 614.39 6.6M
2025-03-24 618.29 618.71 611.11 612.10 4.0M
2025-03-21 616.06 620.90 612.31 619.23 10.8M
2025-03-20 628.30 628.55 615.46 617.79 9.2M
2025-03-19 631.46 636.67 623.05 623.57 7.1M
2025-03-18 621.93 631.10 620.18 630.53 8.8M
2025-03-17 618.28 620.52 610.36 619.47 5.2M
2025-03-14 618.81 623.98 614.30 614.66 6.9M
2025-03-13 623.85 628.84 616.70 617.78 10.0M
2025-03-12 624.35 630.45 619.15 621.13 7.6M
2025-03-11 619.39 623.78 615.26 618.59 8.6M
2025-03-10 635.27 635.97 624.44 631.97 6.4M
2025-03-07 625.52 640.61 624.70 632.85 9.4M
2025-03-06 627.48 634.25 625.49 630.43 11.5M
2025-03-05 605.51 626.72 605.51 625.20 9.5M
2025-03-04 598.08 604.66 591.01 599.04 9.4M
2025-02-28 622.51 622.51 599.92 599.92 26.3M
2025-02-27 636.48 639.84 627.50 630.87 7.4M
2025-02-26 625.99 636.18 624.83 635.72 10.4M
2025-02-25 621.59 635.04 618.08 624.12 10.5M
2025-02-24 624.31 629.11 618.78 626.45 6.8M
2025-02-21 627.65 632.00 626.81 629.75 5.5M
2025-02-20 634.68 637.01 623.94 629.52 10.1M
2025-02-19 646.29 646.79 638.87 640.88 14.6M
2025-02-18 628.60 648.84 626.07 645.27 14.4M
2025-02-17 628.05 631.75 622.39 627.05 13.8M
2025-02-14 630.13 632.45 625.56 629.12 12.3M
2025-02-13 611.84 629.50 611.63 624.61 15.2M
2025-02-12 608.52 610.17 605.08 606.70 12.1M
2025-02-11 603.16 613.58 602.32 612.22 25.0M
2025-02-10 599.58 605.65 597.41 601.12 11.4M
2025-02-07 596.88 604.78 596.88 600.43 22.8M
2025-02-06 589.29 599.92 588.47 598.81 12.0M
2025-02-05 592.44 594.26 585.15 585.68 9.0M
2025-02-04 589.61 594.94 584.71 591.70 7.7M
2025-02-03 584.16 584.94 574.28 583.48 9.6M
2025-01-31 598.98 600.38 588.79 592.70 10.2M
2025-01-24 597.09 606.35 593.42 602.39 12.6M
2025-01-23 600.98 606.47 590.63 592.62 11.9M
2025-01-22 585.26 598.06 582.03 595.73 11.8M
2025-01-21 581.16 585.65 579.83 584.57 9.1M
2025-01-20 580.48 582.47 576.83 578.86 6.1M
2025-01-17 582.12 588.09 578.04 582.47 19.3M
2025-01-16 573.76 579.16 570.63 579.16 8.1M
2025-01-15 572.60 574.58 566.64 568.74 12.5M
2025-01-14 572.46 573.12 566.84 571.28 29.9M
2025-01-13 577.99 578.71 569.23 572.76 7.8M
2025-01-10 570.27 580.60 568.72 579.78 10.2M
2025-01-09 569.86 570.29 563.27 565.97 8.4M
2025-01-08 570.27 575.27 568.33 569.64 8.6M
2025-01-07 567.23 576.40 566.15 573.89 8.5M
2025-01-06 558.62 565.78 557.31 565.78 6.9M
2025-01-03 548.80 559.48 548.80 557.42 5.9M
2025-01-02 548.85 555.14 546.44 549.25 6.4M