KRX Semiconductor

KRXSEM
🏛️ south-korea →
4,799.93
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
2022-12-29 2,320.46 2,323.08 2,261.26 2,273.95 11.2M
2022-12-28 2,372.28 2,375.15 2,325.01 2,334.43 13.4M
2022-12-27 2,401.57 2,416.41 2,386.55 2,411.77 10.2M
2022-12-26 2,359.55 2,391.91 2,338.53 2,387.13 9.9M
2022-12-23 2,399.29 2,399.29 2,359.33 2,359.33 11.6M
2022-12-22 2,416.28 2,440.85 2,414.89 2,440.61 9.9M
2022-12-21 2,413.50 2,420.27 2,387.70 2,391.14 7.8M
2022-12-20 2,429.32 2,436.12 2,394.61 2,399.48 8.9M
2022-12-19 2,422.95 2,460.39 2,406.82 2,439.32 6.2M
2022-12-16 2,429.07 2,445.61 2,421.48 2,427.55 10.8M
2022-12-15 2,484.51 2,501.57 2,474.09 2,474.47 7.7M
2022-12-14 2,478.71 2,517.16 2,478.28 2,516.60 12.9M
2022-12-13 2,469.51 2,484.94 2,440.73 2,470.49 10.1M
2022-12-12 2,477.44 2,477.44 2,445.32 2,456.20 10.0M
2022-12-09 2,476.50 2,511.40 2,469.41 2,502.27 11.2M
2022-12-08 2,454.79 2,475.06 2,450.59 2,451.13 12.3M
2022-12-07 2,484.51 2,485.49 2,444.57 2,458.37 10.4M
2022-12-06 2,514.76 2,521.33 2,496.76 2,499.53 9.7M
2022-12-05 2,556.20 2,577.26 2,537.32 2,548.26 10.5M
2022-12-02 2,587.65 2,587.99 2,548.23 2,548.23 11.3M
2022-12-01 2,642.54 2,649.38 2,601.60 2,604.40 15.1M
2022-11-30 2,553.14 2,582.73 2,530.84 2,577.33 13.3M
2022-11-29 2,532.43 2,568.68 2,525.65 2,564.35 9.0M
2022-11-28 2,575.05 2,575.05 2,525.27 2,546.33 11.9M
2022-11-25 2,631.80 2,631.80 2,597.40 2,597.40 7.9M
2022-11-24 2,612.70 2,642.03 2,588.23 2,634.59 11.3M
2022-11-23 2,588.64 2,603.44 2,582.36 2,595.72 13.0M
2022-11-22 2,585.56 2,590.92 2,550.72 2,553.08 10.6M
2022-11-21 2,656.65 2,659.59 2,593.68 2,600.60 12.6M
2022-11-18 2,694.55 2,731.35 2,662.26 2,663.45 15.9M
2022-11-17 2,675.29 2,683.83 2,649.52 2,674.13 16.2M
2022-11-16 2,718.09 2,741.40 2,688.88 2,722.36 20.0M
2022-11-15 2,628.03 2,707.07 2,623.06 2,706.78 22.4M
2022-11-14 2,674.31 2,678.39 2,619.43 2,619.43 20.8M
2022-11-11 2,622.23 2,673.80 2,622.23 2,669.45 27.2M
2022-11-10 2,529.62 2,554.49 2,519.44 2,532.09 16.6M
2022-11-09 2,546.37 2,566.03 2,532.52 2,558.96 16.8M
2022-11-08 2,493.87 2,548.21 2,493.87 2,534.25 20.4M
2022-11-07 2,415.50 2,471.65 2,412.33 2,471.36 13.4M
2022-11-04 2,390.12 2,401.23 2,347.03 2,398.87 13.9M
2022-11-03 2,401.68 2,429.20 2,382.22 2,411.46 18.6M
2022-11-02 2,429.20 2,437.04 2,416.31 2,429.56 11.4M
2022-11-01 2,426.80 2,445.98 2,407.19 2,445.72 12.6M
2022-10-31 2,433.87 2,454.29 2,416.99 2,436.05 16.6M
2022-10-28 2,490.76 2,494.87 2,394.85 2,396.72 24.3M
2022-10-27 2,554.85 2,571.82 2,517.08 2,522.25 16.1M
2022-10-26 2,545.75 2,561.01 2,538.00 2,541.09 16.1M
2022-10-25 2,501.86 2,572.17 2,488.65 2,548.83 19.6M
2022-10-24 2,487.83 2,520.58 2,487.83 2,502.72 17.1M
2022-10-21 2,419.15 2,460.31 2,417.95 2,429.55 10.1M
2022-10-20 2,453.76 2,463.17 2,413.26 2,431.54 16.3M
2022-10-19 2,525.29 2,531.42 2,471.65 2,471.76 14.8M
2022-10-18 2,558.90 2,564.61 2,497.02 2,536.32 14.8M
2022-10-17 2,491.50 2,524.02 2,480.87 2,522.06 19.3M
2022-10-14 2,520.54 2,528.93 2,495.41 2,528.53 16.6M
2022-10-13 2,482.86 2,494.03 2,451.78 2,460.14 16.4M
2022-10-12 2,454.01 2,503.00 2,446.14 2,494.42 22.0M
2022-10-11 2,455.10 2,462.55 2,417.80 2,447.53 19.4M
2022-10-07 2,495.65 2,558.60 2,483.11 2,523.35 27.2M
2022-10-06 2,471.98 2,530.21 2,467.24 2,523.76 23.8M
2022-10-05 2,492.16 2,494.83 2,427.93 2,445.89 17.4M
2022-10-04 2,367.36 2,438.37 2,366.34 2,436.61 17.4M
2022-09-30 2,268.82 2,321.58 2,241.19 2,304.06 19.3M
2022-09-29 2,370.30 2,383.83 2,289.37 2,289.37 14.3M
2022-09-28 2,378.11 2,400.45 2,311.56 2,327.53 17.1M
2022-09-27 2,410.74 2,418.11 2,339.86 2,391.25 19.3M
2022-09-26 2,451.92 2,454.41 2,386.63 2,388.76 19.7M
2022-09-23 2,546.61 2,554.67 2,484.38 2,489.17 16.3M
2022-09-22 2,557.13 2,562.41 2,519.80 2,552.92 17.1M
2022-09-21 2,608.49 2,610.44 2,574.98 2,596.88 16.8M
2022-09-20 2,665.11 2,693.70 2,621.31 2,628.65 22.0M
2022-09-19 2,660.08 2,684.81 2,636.60 2,639.85 15.4M
2022-09-16 2,654.27 2,661.66 2,638.84 2,653.36 16.3M
2022-09-15 2,708.37 2,710.19 2,681.89 2,684.17 21.2M
2022-09-14 2,658.45 2,706.77 2,650.56 2,697.04 15.4M
2022-09-13 2,684.99 2,763.91 2,684.99 2,759.84 22.2M
2022-09-08 2,673.81 2,683.63 2,634.86 2,637.95 21.3M
2022-09-07 2,677.86 2,682.67 2,639.55 2,648.93 17.9M
2022-09-06 2,696.31 2,723.96 2,675.19 2,703.21 14.6M
2022-09-05 2,722.46 2,734.55 2,672.44 2,682.49 12.8M
2022-09-02 2,773.58 2,777.05 2,719.18 2,722.86 13.8M
2022-09-01 2,793.94 2,800.00 2,757.54 2,757.54 17.0M
2022-08-31 2,754.80 2,844.68 2,746.46 2,836.87 16.2M
2022-08-30 2,732.86 2,786.19 2,718.69 2,782.28 17.8M
2022-08-29 2,739.42 2,742.82 2,715.81 2,721.16 28.6M
2022-08-26 2,840.48 2,884.69 2,827.08 2,832.14 58.2M
2022-08-25 2,750.70 2,814.10 2,737.91 2,814.10 16.9M
2022-08-24 2,759.58 2,765.27 2,723.24 2,745.41 19.3M
2022-08-23 2,758.86 2,786.69 2,743.82 2,745.73 14.9M
2022-08-22 2,811.67 2,820.12 2,784.48 2,790.83 12.6M
2022-08-19 2,904.56 2,909.14 2,858.80 2,858.83 16.0M
2022-08-18 2,848.98 2,899.81 2,835.56 2,891.99 12.4M
2022-08-17 2,893.17 2,901.87 2,865.98 2,876.28 14.3M
2022-08-16 2,856.44 2,920.67 2,846.38 2,893.35 20.5M
2022-08-12 2,781.11 2,842.15 2,781.11 2,828.91 23.0M
2022-08-11 2,782.74 2,815.15 2,772.95 2,788.96 54.5M
2022-08-10 2,769.87 2,770.88 2,718.00 2,718.00 24.1M
2022-08-09 2,845.03 2,849.69 2,791.54 2,814.95 18.9M
2022-08-08 2,872.23 2,873.31 2,841.62 2,858.99 29.2M
2022-08-05 2,883.10 2,897.28 2,866.26 2,896.64 17.0M
2022-08-04 2,882.78 2,891.31 2,870.03 2,880.70 15.2M
2022-08-03 2,860.21 2,866.64 2,835.50 2,864.47 28.1M
2022-08-02 2,892.92 2,894.26 2,851.85 2,859.11 18.8M
2022-08-01 2,920.51 2,921.59 2,889.56 2,897.84 47.6M
2022-07-29 2,922.76 2,963.08 2,899.30 2,911.58 34.1M
2022-07-28 2,938.29 2,957.89 2,888.92 2,898.07 20.3M
2022-07-27 2,892.55 2,908.51 2,870.61 2,893.39 9.5M
2022-07-26 2,861.06 2,894.33 2,854.57 2,887.65 10.5M
2022-07-25 2,856.46 2,888.58 2,852.57 2,872.95 7.7M
2022-07-22 2,917.28 2,938.12 2,883.29 2,883.29 13.2M
2022-07-21 2,892.59 2,923.65 2,875.69 2,918.11 12.6M
2022-07-20 2,918.39 2,933.97 2,865.08 2,879.67 16.0M
2022-07-19 2,828.01 2,848.50 2,800.85 2,846.23 13.4M
2022-07-18 2,836.83 2,877.16 2,832.80 2,864.97 17.9M
2022-07-15 2,764.54 2,807.66 2,725.39 2,783.26 17.2M
2022-07-14 2,697.09 2,760.85 2,683.62 2,732.28 12.3M
2022-07-13 2,694.72 2,733.06 2,683.48 2,723.90 20.7M
2022-07-12 2,781.43 2,782.09 2,674.96 2,680.37 21.3M
2022-07-11 2,819.05 2,847.08 2,786.51 2,809.63 14.6M
2022-07-08 2,846.35 2,859.65 2,812.16 2,812.16 11.6M
2022-07-07 2,749.51 2,826.20 2,749.51 2,802.02 13.9M
2022-07-06 2,772.65 2,792.23 2,726.42 2,728.60 14.0M
2022-07-05 2,733.14 2,798.26 2,723.05 2,782.51 13.5M
2022-07-04 2,725.57 2,734.32 2,654.68 2,687.66 14.8M
2022-07-01 2,807.47 2,844.60 2,706.95 2,717.24 17.7M
2022-06-30 2,875.31 2,875.31 2,796.86 2,797.99 15.7M
2022-06-29 2,872.95 2,911.66 2,844.65 2,891.14 15.1M
2022-06-28 2,929.05 2,950.03 2,888.41 2,922.35 17.4M
2022-06-27 2,892.10 2,956.01 2,843.95 2,935.76 18.1M
2022-06-24 2,791.92 2,864.18 2,791.92 2,859.36 17.0M
2022-06-23 2,810.79 2,866.93 2,756.54 2,762.87 28.2M
2022-06-22 2,993.53 2,995.03 2,803.19 2,803.19 23.1M
2022-06-21 2,977.90 3,002.74 2,932.46 2,974.38 19.5M
2022-06-20 3,084.36 3,084.36 2,935.67 2,958.11 19.2M
2022-06-17 3,050.30 3,064.06 3,017.99 3,063.69 19.0M
2022-06-16 3,190.12 3,219.49 3,108.63 3,116.34 17.3M
2022-06-15 3,193.83 3,206.46 3,094.21 3,124.70 17.8M
2022-06-14 3,154.91 3,211.36 3,127.02 3,200.06 20.2M
2022-06-13 3,307.93 3,307.93 3,214.16 3,214.16 20.9M
2022-06-10 3,394.92 3,396.97 3,362.37 3,377.60 16.7M
2022-06-09 3,436.77 3,443.70 3,401.27 3,436.36 21.8M
2022-06-08 3,461.74 3,481.95 3,438.18 3,446.62 31.0M
2022-06-07 3,509.94 3,512.16 3,433.46 3,439.78 73.8M
2022-06-03 3,574.10 3,579.40 3,520.92 3,530.77 28.4M
2022-06-02 3,533.80 3,547.56 3,518.92 3,535.58 26.3M
2022-05-31 3,539.48 3,554.93 3,515.35 3,554.93 61.3M
2022-05-30 3,551.83 3,561.65 3,523.87 3,543.27 17.5M
2022-05-27 3,532.73 3,548.16 3,491.69 3,498.27 39.7M
2022-05-26 3,544.34 3,573.68 3,457.41 3,474.68 125.4M
2022-05-25 3,539.89 3,566.50 3,492.26 3,539.09 14.7M
2022-05-24 3,632.24 3,632.65 3,511.78 3,511.78 20.8M
2022-05-23 3,645.97 3,665.16 3,613.00 3,655.51 14.7M
2022-05-20 3,627.13 3,639.49 3,604.68 3,633.69 15.5M
2022-05-19 3,561.83 3,630.75 3,548.18 3,612.98 17.9M
2022-05-18 3,666.47 3,692.95 3,621.44 3,650.31 23.3M
2022-05-17 3,585.71 3,632.63 3,579.02 3,627.03 15.3M
2022-05-16 3,660.94 3,665.61 3,566.52 3,585.24 13.5M
2022-05-13 3,527.83 3,610.56 3,525.60 3,610.56 15.1M
2022-05-12 3,547.29 3,585.65 3,501.66 3,501.66 16.5M
2022-05-11 3,521.09 3,611.06 3,504.09 3,602.83 13.9M
2022-05-10 3,438.41 3,551.46 3,396.36 3,530.33 19.7M
2022-05-09 3,535.18 3,548.12 3,479.10 3,482.96 13.0M
2022-05-06 3,585.75 3,590.59 3,541.70 3,554.88 13.1M
2022-05-04 3,689.85 3,693.58 3,627.17 3,631.69 14.0M
2022-05-03 3,640.80 3,692.49 3,624.46 3,668.14 15.1M
2022-05-02 3,597.49 3,627.52 3,572.68 3,615.47 11.2M
2022-04-29 3,634.66 3,663.82 3,621.92 3,663.27 12.5M
2022-04-28 3,664.08 3,669.64 3,589.45 3,609.38 12.6M
2022-04-27 3,608.72 3,648.11 3,601.44 3,640.88 13.5M
2022-04-26 3,694.66 3,708.15 3,660.87 3,698.29 11.9M
2022-04-25 3,675.39 3,708.71 3,654.67 3,656.27 14.1M
2022-04-22 3,751.64 3,763.37 3,725.00 3,745.54 12.9M
2022-04-21 3,779.21 3,817.11 3,765.97 3,795.07 13.2M
2022-04-20 3,767.98 3,786.12 3,754.54 3,766.89 15.7M
2022-04-19 3,677.67 3,768.26 3,672.97 3,767.78 24.2M
2022-04-18 3,593.78 3,650.07 3,591.00 3,639.18 12.6M
2022-04-15 3,611.03 3,624.22 3,580.21 3,621.10 16.4M
2022-04-14 3,680.41 3,680.47 3,631.85 3,654.50 15.1M
2022-04-13 3,619.82 3,672.84 3,599.08 3,672.84 14.5M
2022-04-12 3,573.94 3,618.81 3,566.87 3,606.75 12.8M
2022-04-11 3,617.21 3,655.56 3,589.90 3,600.26 11.1M
2022-04-08 3,652.52 3,655.19 3,601.25 3,646.99 13.6M
2022-04-07 3,599.96 3,646.11 3,581.24 3,640.25 16.3M
2022-04-06 3,692.67 3,697.39 3,636.25 3,641.39 16.1M
2022-04-05 3,740.57 3,767.86 3,726.03 3,741.20 15.5M
2022-04-04 3,695.03 3,725.87 3,675.45 3,722.30 12.4M
2022-04-01 3,745.95 3,745.95 3,705.60 3,710.33 12.1M
2022-03-31 3,765.52 3,783.85 3,755.27 3,774.36 13.8M
2022-03-30 3,840.33 3,851.94 3,777.22 3,794.45 17.4M
2022-03-29 3,782.84 3,793.63 3,759.01 3,792.49 17.0M
2022-03-28 3,742.06 3,785.47 3,730.20 3,753.52 15.4M
2022-03-25 3,799.49 3,805.21 3,753.53 3,753.90 18.2M
2022-03-24 3,705.60 3,756.20 3,690.57 3,751.34 13.4M
2022-03-23 3,747.39 3,754.42 3,715.65 3,738.83 13.5M
2022-03-22 3,672.95 3,727.65 3,665.37 3,723.61 13.3M
2022-03-21 3,702.04 3,714.29 3,668.77 3,676.49 14.2M
2022-03-18 3,643.42 3,693.28 3,622.29 3,686.18 18.9M
2022-03-17 3,615.22 3,659.63 3,615.22 3,645.00 22.7M
2022-03-16 3,492.71 3,529.67 3,460.41 3,529.53 13.4M
2022-03-15 3,434.14 3,450.07 3,413.69 3,417.20 11.0M
2022-03-14 3,516.99 3,524.62 3,430.90 3,456.67 13.7M
2022-03-11 3,569.15 3,576.19 3,515.73 3,537.63 13.4M
2022-03-10 3,572.39 3,613.57 3,553.92 3,579.25 18.1M
2022-03-08 3,483.87 3,544.35 3,467.86 3,492.24 16.0M
2022-03-07 3,580.94 3,585.91 3,531.90 3,545.07 15.7M
2022-03-04 3,698.64 3,700.87 3,643.52 3,658.63 13.6M
2022-03-03 3,688.20 3,728.08 3,687.31 3,725.05 17.4M
2022-03-02 3,591.90 3,656.37 3,574.52 3,638.19 15.3M
2022-02-28 3,571.08 3,598.80 3,541.08 3,598.41 14.4M
2022-02-25 3,592.48 3,608.24 3,555.56 3,592.09 22.1M
2022-02-24 3,572.52 3,583.57 3,503.89 3,511.63 23.3M
2022-02-23 3,627.48 3,641.82 3,567.88 3,624.88 14.0M
2022-02-22 3,584.54 3,616.82 3,563.51 3,585.69 17.8M
2022-02-21 3,613.54 3,643.80 3,576.68 3,637.77 11.4M
2022-02-18 3,607.79 3,680.10 3,598.47 3,673.89 12.2M
2022-02-17 3,664.83 3,720.93 3,605.57 3,663.66 20.2M
2022-02-16 3,607.79 3,660.97 3,603.16 3,660.97 15.7M
2022-02-15 3,587.89 3,594.05 3,503.02 3,507.92 15.3M
2022-02-14 3,597.61 3,605.82 3,533.93 3,566.77 18.4M
2022-02-11 3,670.67 3,704.35 3,653.08 3,656.89 17.2M
2022-02-10 3,737.68 3,741.74 3,674.47 3,706.30 19.8M
2022-02-09 3,669.45 3,689.37 3,648.53 3,686.75 15.2M
2022-02-08 3,693.94 3,709.39 3,592.46 3,624.33 17.5M
2022-02-07 3,749.22 3,749.22 3,634.86 3,675.86 15.9M
2022-02-04 3,723.20 3,781.24 3,707.46 3,748.42 16.1M
2022-02-03 3,799.39 3,806.79 3,714.71 3,714.82 19.4M
2022-01-28 3,583.76 3,716.39 3,532.63 3,709.78 21.7M
2022-01-27 3,681.65 3,708.86 3,546.35 3,558.94 22.0M
2022-01-26 3,760.76 3,767.71 3,664.05 3,669.60 17.9M
2022-01-25 3,797.10 3,805.65 3,696.64 3,739.71 23.3M
2022-01-24 3,747.87 3,797.67 3,736.75 3,772.58 18.6M
2022-01-21 3,873.48 3,885.26 3,748.52 3,782.09 25.6M
2022-01-20 3,895.15 3,949.51 3,873.44 3,949.51 16.3M
2022-01-19 3,908.99 3,947.07 3,871.07 3,903.32 18.4M
2022-01-18 3,998.39 4,030.02 3,937.16 3,959.28 25.3M
2022-01-17 3,995.09 4,003.38 3,955.09 3,982.35 17.2M
2022-01-14 3,914.94 3,987.23 3,913.08 3,985.52 20.9M
2022-01-13 3,970.25 3,986.49 3,941.56 3,957.14 15.9M
2022-01-12 3,925.35 3,956.76 3,904.26 3,955.49 20.8M
2022-01-11 3,893.19 3,909.67 3,845.48 3,869.03 21.0M
2022-01-10 3,927.50 3,927.50 3,834.48 3,860.01 16.9M
2022-01-07 3,901.69 3,961.92 3,901.69 3,943.87 17.5M
2022-01-06 3,878.93 3,935.52 3,845.75 3,861.72 19.3M
2022-01-05 4,052.14 4,055.32 3,911.14 3,946.14 26.0M
2022-01-04 4,122.77 4,123.33 4,045.91 4,070.45 20.3M
2022-01-03 4,109.86 4,114.44 4,074.22 4,106.93 24.4M