KRX Health Care

KRXHLTH
🏛️ south-korea →
4,329.20
Last Update: 2025-09-29
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 3,076.38 3,165.10 3,071.16 3,163.83 35.1M
2023-12-27 3,044.43 3,104.98 3,043.28 3,079.83 54.7M
2023-12-26 3,027.85 3,058.98 3,012.77 3,027.74 41.9M
2023-12-22 2,998.49 3,029.82 2,991.41 3,000.64 36.4M
2023-12-21 2,951.65 2,996.35 2,946.09 2,984.03 40.5M
2023-12-20 2,934.95 2,985.06 2,930.99 2,967.60 34.1M
2023-12-19 2,864.84 2,914.74 2,864.20 2,913.77 35.7M
2023-12-18 2,838.04 2,876.77 2,829.23 2,862.80 26.1M
2023-12-15 2,887.67 2,887.67 2,804.78 2,806.73 38.0M
2023-12-14 2,855.62 2,892.63 2,835.73 2,881.21 53.2M
2023-12-13 2,835.12 2,847.07 2,800.92 2,813.18 34.2M
2023-12-12 2,821.02 2,870.83 2,809.30 2,847.18 43.9M
2023-12-11 2,777.29 2,820.28 2,777.29 2,816.96 34.6M
2023-12-08 2,716.41 2,771.60 2,705.05 2,769.05 40.8M
2023-12-07 2,705.10 2,730.29 2,699.48 2,701.79 27.4M
2023-12-06 2,747.50 2,748.01 2,712.69 2,712.69 22.6M
2023-12-05 2,721.93 2,756.44 2,717.83 2,739.04 34.0M
2023-12-04 2,755.96 2,757.61 2,718.78 2,729.57 26.5M
2023-12-01 2,754.98 2,772.15 2,743.35 2,749.64 39.8M
2023-11-30 2,736.07 2,759.16 2,726.11 2,759.16 40.8M
2023-11-29 2,772.43 2,780.33 2,734.67 2,742.36 38.9M
2023-11-28 2,736.69 2,780.99 2,736.60 2,777.28 63.3M
2023-11-27 2,758.91 2,766.94 2,715.49 2,728.28 23.5M
2023-11-24 2,807.41 2,811.76 2,754.89 2,762.80 25.0M
2023-11-23 2,783.00 2,809.29 2,773.32 2,806.69 31.8M
2023-11-22 2,775.00 2,795.76 2,761.09 2,781.89 20.0M
2023-11-21 2,765.07 2,796.45 2,760.24 2,795.19 24.4M
2023-11-20 2,732.58 2,767.72 2,727.69 2,758.42 23.3M
2023-11-17 2,752.75 2,764.42 2,733.26 2,738.76 32.5M
2023-11-16 2,747.83 2,755.62 2,730.97 2,754.63 24.6M
2023-11-15 2,715.69 2,746.13 2,703.21 2,746.13 24.5M
2023-11-14 2,653.69 2,687.38 2,653.52 2,674.75 14.4M
2023-11-13 2,694.94 2,697.86 2,632.64 2,637.87 17.7M
2023-11-10 2,667.29 2,691.24 2,657.51 2,674.95 22.9M
2023-11-09 2,718.37 2,722.59 2,687.69 2,689.09 38.3M
2023-11-08 2,718.21 2,741.25 2,702.79 2,712.12 38.6M
2023-11-07 2,731.37 2,734.64 2,669.95 2,691.74 27.1M
2023-11-06 2,631.94 2,725.73 2,613.31 2,725.73 35.8M
2023-11-03 2,585.91 2,587.71 2,556.90 2,581.51 18.0M
2023-11-02 2,554.38 2,587.50 2,545.00 2,580.33 20.7M
2023-11-01 2,522.20 2,531.41 2,508.67 2,520.34 13.5M
2023-10-31 2,535.03 2,547.50 2,502.66 2,509.08 16.5M
2023-10-30 2,519.29 2,545.45 2,511.30 2,529.48 15.2M
2023-10-27 2,519.00 2,548.00 2,498.93 2,521.76 21.8M
2023-10-26 2,487.52 2,523.59 2,476.68 2,508.50 18.0M
2023-10-25 2,556.68 2,559.84 2,513.40 2,525.99 16.9M
2023-10-24 2,478.57 2,547.58 2,462.00 2,546.56 26.3M
2023-10-23 2,488.04 2,494.39 2,439.40 2,461.89 21.3M
2023-10-20 2,460.59 2,496.19 2,442.01 2,465.89 27.3M
2023-10-19 2,484.54 2,525.43 2,471.43 2,476.80 28.6M
2023-10-18 2,597.01 2,605.22 2,514.55 2,515.44 31.7M
2023-10-17 2,639.46 2,649.22 2,614.07 2,617.36 19.0M
2023-10-16 2,631.41 2,642.67 2,606.80 2,622.98 23.4M
2023-10-13 2,672.34 2,674.69 2,630.20 2,639.94 27.8M
2023-10-12 2,679.03 2,687.67 2,653.05 2,686.91 25.4M
2023-10-11 2,665.24 2,676.33 2,650.00 2,661.96 18.9M
2023-10-10 2,685.63 2,711.25 2,626.24 2,634.14 27.8M
2023-10-06 2,595.62 2,666.82 2,591.14 2,653.83 26.0M
2023-10-05 2,617.14 2,654.33 2,573.01 2,574.54 26.2M
2023-10-04 2,633.30 2,633.30 2,583.55 2,595.06 34.9M
2023-09-27 2,577.65 2,654.35 2,574.01 2,649.44 21.1M
2023-09-26 2,641.33 2,645.63 2,586.84 2,588.28 25.8M
2023-09-25 2,652.20 2,663.41 2,630.83 2,636.90 22.1M
2023-09-22 2,652.62 2,671.26 2,639.41 2,649.48 21.6M
2023-09-21 2,725.85 2,730.48 2,676.73 2,679.94 24.0M
2023-09-20 2,780.49 2,780.55 2,722.48 2,740.18 26.6M
2023-09-19 2,797.69 2,811.61 2,780.65 2,790.53 31.0M
2023-09-18 2,776.91 2,823.96 2,775.61 2,791.11 27.2M
2023-09-15 2,800.06 2,805.05 2,775.28 2,788.56 36.4M
2023-09-14 2,783.06 2,800.13 2,766.66 2,797.05 41.4M
2023-09-13 2,799.75 2,808.83 2,761.30 2,771.50 39.4M
2023-09-12 2,848.50 2,861.39 2,791.57 2,800.04 83.3M
2023-09-11 2,778.76 2,842.88 2,768.80 2,837.90 66.7M
2023-09-08 2,724.55 2,764.41 2,724.31 2,764.21 43.0M
2023-09-07 2,734.53 2,764.06 2,705.26 2,716.87 46.9M
2023-09-06 2,710.91 2,740.16 2,700.03 2,735.22 49.9M
2023-09-05 2,691.11 2,716.62 2,685.15 2,713.28 48.3M
2023-09-04 2,680.91 2,694.70 2,669.10 2,694.45 24.9M
2023-09-01 2,727.67 2,735.21 2,679.80 2,680.08 33.7M
2023-08-31 2,752.29 2,771.98 2,719.74 2,721.03 51.8M
2023-08-30 2,745.32 2,751.92 2,727.69 2,745.80 31.5M
2023-08-29 2,695.60 2,734.60 2,693.10 2,732.67 35.5M
2023-08-28 2,722.89 2,728.52 2,658.22 2,682.99 29.0M
2023-08-25 2,703.60 2,720.00 2,695.53 2,699.61 32.9M
2023-08-24 2,676.64 2,726.70 2,673.82 2,711.46 39.7M
2023-08-23 2,695.91 2,718.00 2,662.19 2,662.19 50.4M
2023-08-22 2,725.04 2,733.88 2,687.98 2,692.76 54.6M
2023-08-21 2,724.50 2,759.89 2,713.38 2,714.66 72.2M
2023-08-18 2,742.59 2,787.64 2,706.95 2,719.23 67.0M
2023-08-17 2,730.56 2,730.94 2,696.45 2,706.21 82.0M
2023-08-16 2,784.98 2,786.61 2,735.78 2,739.76 60.5M
2023-08-14 2,867.80 2,867.80 2,802.22 2,826.05 41.0M
2023-08-11 2,865.46 2,876.55 2,835.28 2,862.37 45.8M
2023-08-10 2,828.39 2,873.82 2,815.71 2,869.36 69.1M
2023-08-09 2,736.40 2,849.94 2,735.73 2,844.06 99.6M
2023-08-08 2,767.30 2,769.25 2,712.49 2,720.87 48.1M
2023-08-07 2,780.06 2,818.80 2,748.15 2,750.70 89.9M
2023-08-04 2,811.87 2,813.61 2,757.12 2,781.96 124.6M
2023-08-03 2,699.19 2,801.03 2,687.27 2,793.93 206.1M
2023-08-02 2,764.79 2,764.79 2,679.14 2,695.77 46.8M
2023-08-01 2,705.12 2,779.02 2,703.47 2,761.96 77.4M
2023-07-31 2,672.88 2,708.93 2,648.51 2,693.89 54.8M
2023-07-28 2,651.43 2,673.29 2,625.36 2,655.59 37.9M
2023-07-27 2,555.72 2,662.77 2,555.72 2,652.34 60.1M
2023-07-26 2,590.86 2,590.86 2,516.52 2,545.41 52.5M
2023-07-25 2,646.64 2,650.74 2,596.89 2,600.95 34.0M
2023-07-24 2,698.06 2,698.53 2,629.64 2,646.78 40.8M
2023-07-21 2,653.40 2,734.35 2,652.78 2,705.70 86.6M
2023-07-20 2,638.25 2,665.96 2,618.18 2,654.00 35.9M
2023-07-19 2,598.07 2,644.23 2,590.31 2,638.00 65.1M
2023-07-18 2,635.10 2,650.80 2,585.70 2,591.84 34.3M
2023-07-17 2,657.13 2,661.01 2,629.96 2,638.47 30.9M
2023-07-14 2,670.91 2,687.42 2,653.20 2,669.15 28.6M
2023-07-13 2,630.99 2,710.64 2,630.99 2,655.41 51.9M
2023-07-12 2,541.71 2,603.11 2,517.87 2,602.88 24.6M
2023-07-11 2,537.15 2,558.98 2,523.86 2,542.21 21.5M
2023-07-10 2,550.06 2,557.41 2,517.97 2,519.63 25.2M
2023-07-07 2,607.33 2,609.19 2,551.79 2,554.76 25.1M
2023-07-06 2,648.13 2,648.13 2,607.70 2,615.61 28.7M
2023-07-05 2,647.47 2,684.78 2,647.34 2,653.53 37.2M
2023-07-04 2,650.12 2,662.49 2,635.00 2,640.50 31.3M
2023-07-03 2,672.68 2,675.80 2,644.92 2,654.29 31.1M
2023-06-30 2,662.08 2,668.92 2,630.54 2,663.61 35.6M
2023-06-29 2,662.99 2,682.49 2,648.61 2,655.49 72.1M
2023-06-28 2,685.65 2,698.52 2,662.14 2,664.78 21.9M
2023-06-27 2,748.89 2,761.35 2,659.26 2,666.69 23.8M
2023-06-26 2,712.97 2,765.85 2,691.71 2,750.16 23.9M
2023-06-23 2,727.91 2,738.14 2,698.94 2,713.63 26.1M
2023-06-22 2,700.70 2,728.48 2,696.30 2,718.50 27.4M
2023-06-21 2,743.44 2,745.82 2,704.45 2,705.14 30.0M
2023-06-20 2,756.42 2,768.49 2,742.90 2,745.36 35.9M
2023-06-19 2,770.77 2,779.82 2,745.56 2,756.79 19.6M
2023-06-16 2,765.65 2,803.26 2,756.04 2,769.28 28.4M
2023-06-15 2,778.13 2,779.56 2,728.82 2,748.44 30.0M
2023-06-14 2,803.59 2,804.46 2,771.30 2,772.59 29.6M
2023-06-13 2,810.89 2,846.22 2,801.37 2,801.37 31.5M
2023-06-12 2,832.62 2,833.46 2,799.43 2,800.52 31.5M
2023-06-09 2,824.33 2,860.15 2,821.46 2,829.95 37.6M
2023-06-08 2,836.76 2,839.56 2,800.86 2,813.78 28.2M
2023-06-07 2,854.17 2,869.86 2,830.50 2,831.56 27.5M
2023-06-05 2,872.92 2,873.04 2,826.26 2,845.84 22.1M
2023-06-02 2,889.94 2,894.52 2,851.41 2,864.90 26.2M
2023-06-01 2,806.12 2,883.29 2,805.92 2,876.81 34.1M
2023-05-31 2,793.59 2,817.10 2,782.08 2,808.81 36.4M
2023-05-30 2,821.83 2,825.59 2,791.06 2,797.42 29.0M
2023-05-26 2,793.91 2,821.48 2,776.81 2,798.09 55.6M
2023-05-25 2,848.58 2,854.82 2,795.33 2,795.47 55.2M
2023-05-24 2,852.22 2,877.55 2,830.40 2,851.42 51.6M
2023-05-23 2,841.17 2,873.79 2,837.86 2,867.07 112.3M
2023-05-22 2,798.23 2,844.62 2,797.24 2,835.97 30.3M
2023-05-19 2,769.19 2,795.01 2,753.19 2,792.01 29.9M
2023-05-18 2,799.91 2,809.33 2,751.86 2,763.42 33.0M
2023-05-17 2,736.96 2,793.88 2,736.74 2,792.23 68.8M
2023-05-16 2,756.06 2,772.99 2,733.99 2,739.56 23.9M
2023-05-15 2,729.95 2,765.92 2,714.43 2,750.82 24.6M
2023-05-12 2,761.13 2,769.99 2,738.97 2,742.12 24.9M
2023-05-11 2,795.33 2,803.79 2,763.49 2,764.21 30.5M
2023-05-10 2,798.76 2,801.25 2,769.65 2,777.50 25.0M
2023-05-09 2,783.43 2,825.90 2,782.94 2,803.14 35.4M
2023-05-08 2,804.96 2,836.26 2,759.29 2,761.68 37.9M
2023-05-04 2,700.86 2,801.20 2,696.99 2,796.64 36.1M
2023-05-03 2,699.96 2,714.37 2,678.96 2,707.93 26.2M
2023-05-02 2,702.06 2,737.19 2,681.74 2,732.00 34.0M
2023-04-28 2,719.15 2,747.46 2,703.02 2,711.45 32.3M
2023-04-27 2,721.03 2,726.99 2,673.79 2,718.37 27.3M
2023-04-26 2,711.47 2,743.91 2,680.36 2,720.89 28.2M
2023-04-25 2,745.12 2,771.54 2,696.20 2,712.76 30.1M
2023-04-24 2,759.74 2,774.97 2,730.20 2,737.56 30.5M
2023-04-21 2,766.94 2,795.82 2,748.99 2,753.55 33.1M
2023-04-20 2,837.06 2,838.28 2,769.49 2,771.85 50.5M
2023-04-19 2,851.51 2,860.55 2,819.89 2,828.13 60.8M
2023-04-18 2,883.03 2,907.42 2,844.27 2,853.86 90.7M
2023-04-17 2,955.93 2,955.93 2,895.30 2,905.54 69.1M
2023-04-14 2,940.33 2,990.67 2,932.47 2,937.70 110.2M
2023-04-13 2,902.17 2,948.60 2,879.05 2,939.23 53.6M
2023-04-12 2,814.60 2,892.60 2,804.66 2,892.60 69.6M
2023-04-11 2,751.48 2,818.75 2,732.70 2,805.91 67.1M
2023-04-10 2,732.32 2,758.77 2,693.23 2,751.47 34.3M
2023-04-07 2,744.83 2,745.19 2,695.40 2,729.90 31.9M
2023-04-06 2,738.54 2,776.72 2,732.82 2,736.51 56.0M
2023-04-05 2,674.40 2,743.64 2,656.21 2,715.15 84.4M
2023-04-04 2,561.36 2,677.01 2,551.93 2,676.92 48.9M
2023-04-03 2,588.32 2,611.07 2,552.01 2,556.75 28.9M
2023-03-31 2,561.89 2,582.88 2,551.91 2,577.24 29.4M
2023-03-30 2,541.48 2,588.37 2,533.23 2,554.57 32.4M
2023-03-29 2,564.42 2,574.35 2,534.01 2,542.98 29.6M
2023-03-28 2,617.02 2,629.53 2,550.12 2,562.44 27.8M
2023-03-27 2,575.88 2,619.49 2,536.73 2,611.48 46.5M
2023-03-24 2,567.01 2,609.92 2,564.31 2,568.90 24.7M
2023-03-23 2,609.47 2,610.28 2,568.25 2,575.44 33.0M
2023-03-22 2,644.04 2,644.20 2,606.63 2,626.05 25.4M
2023-03-21 2,657.67 2,672.22 2,626.64 2,628.11 32.6M
2023-03-20 2,638.15 2,678.58 2,637.52 2,644.12 29.6M
2023-03-17 2,549.70 2,627.86 2,544.25 2,623.04 37.1M
2023-03-16 2,510.55 2,538.99 2,478.68 2,522.52 26.6M
2023-03-15 2,537.91 2,546.69 2,515.31 2,531.66 26.5M
2023-03-14 2,565.46 2,570.27 2,499.56 2,500.17 38.0M
2023-03-13 2,584.01 2,586.84 2,538.01 2,581.47 54.3M
2023-03-10 2,614.35 2,615.32 2,576.78 2,586.49 35.9M
2023-03-09 2,629.87 2,651.60 2,612.39 2,643.15 36.4M
2023-03-08 2,617.54 2,661.03 2,607.46 2,615.45 33.4M
2023-03-07 2,591.08 2,666.04 2,588.40 2,645.22 40.9M
2023-03-06 2,597.57 2,605.84 2,573.14 2,592.69 26.0M
2023-03-03 2,536.18 2,611.97 2,536.18 2,583.93 27.4M
2023-03-02 2,539.25 2,546.99 2,513.52 2,522.89 24.2M
2023-02-28 2,531.22 2,552.62 2,529.02 2,535.97 27.3M
2023-02-27 2,543.39 2,543.39 2,509.19 2,519.13 21.5M
2023-02-24 2,577.26 2,577.26 2,543.00 2,557.20 30.7M
2023-02-23 2,577.97 2,594.98 2,573.82 2,579.77 22.0M
2023-02-22 2,604.78 2,604.78 2,565.41 2,570.48 26.2M
2023-02-21 2,668.55 2,668.55 2,624.06 2,635.15 27.0M
2023-02-20 2,605.15 2,677.07 2,591.71 2,666.46 61.1M
2023-02-17 2,614.99 2,623.64 2,600.49 2,602.36 18.2M
2023-02-16 2,608.31 2,653.80 2,608.15 2,642.66 25.5M
2023-02-15 2,651.10 2,653.63 2,590.48 2,594.01 30.4M
2023-02-14 2,657.03 2,661.20 2,635.84 2,651.36 19.6M
2023-02-13 2,652.53 2,655.68 2,630.97 2,639.62 20.8M
2023-02-10 2,692.29 2,692.29 2,655.08 2,657.75 31.5M
2023-02-09 2,699.77 2,714.67 2,688.81 2,706.96 22.6M
2023-02-08 2,706.32 2,718.34 2,704.27 2,711.96 22.4M
2023-02-07 2,680.74 2,712.33 2,680.74 2,696.48 20.7M
2023-02-06 2,701.15 2,715.81 2,679.09 2,679.09 19.2M
2023-02-03 2,711.19 2,720.91 2,692.50 2,713.99 29.5M
2023-02-02 2,708.15 2,729.06 2,688.33 2,715.14 29.4M
2023-02-01 2,622.70 2,688.86 2,609.79 2,683.44 40.5M
2023-01-31 2,611.83 2,628.03 2,598.56 2,610.89 28.6M
2023-01-30 2,666.10 2,683.28 2,616.62 2,616.62 22.4M
2023-01-27 2,637.19 2,661.36 2,628.05 2,658.09 19.4M
2023-01-26 2,626.39 2,636.01 2,614.18 2,636.01 26.4M
2023-01-25 2,621.65 2,635.30 2,620.38 2,624.85 21.1M
2023-01-20 2,607.48 2,614.12 2,592.25 2,607.88 23.8M
2023-01-19 2,582.92 2,623.63 2,578.47 2,615.25 22.0M
2023-01-18 2,598.34 2,605.88 2,585.87 2,600.22 22.4M
2023-01-17 2,659.42 2,661.53 2,596.09 2,597.22 27.5M
2023-01-16 2,665.14 2,675.89 2,645.01 2,662.00 17.7M
2023-01-13 2,674.39 2,687.07 2,657.76 2,659.87 17.3M
2023-01-12 2,662.27 2,680.12 2,645.93 2,667.09 24.0M
2023-01-11 2,622.69 2,656.07 2,619.83 2,646.91 27.4M
2023-01-10 2,642.19 2,644.40 2,603.16 2,606.16 23.2M
2023-01-09 2,636.35 2,662.98 2,625.65 2,648.01 21.0M
2023-01-06 2,576.60 2,626.70 2,574.66 2,608.72 40.9M
2023-01-05 2,591.53 2,624.61 2,585.24 2,593.14 36.1M
2023-01-04 2,561.75 2,588.86 2,546.53 2,577.81 22.5M
2023-01-03 2,620.51 2,620.51 2,549.16 2,573.90 26.3M
2023-01-02 2,659.21 2,671.90 2,605.79 2,606.99 35.3M