Mega Study

072870
🏛️ south-korea →
11,210.00
Last Update: 2025-09-30
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 13,700.00 13,700.00 13,200.00 13,350.00 0.0M
2021-12-29 14,000.00 14,050.00 13,550.00 13,650.00 0.1M
2021-12-28 14,450.00 14,500.00 14,150.00 14,400.00 0.1M
2021-12-27 14,200.00 14,450.00 14,150.00 14,350.00 0.0M
2021-12-26 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2021-12-24 14,100.00 14,250.00 14,000.00 14,200.00 0.0M
2021-12-23 14,200.00 14,250.00 13,900.00 14,150.00 0.1M
2021-12-22 14,300.00 14,300.00 14,100.00 14,150.00 0.0M
2021-12-21 14,200.00 14,500.00 14,100.00 14,200.00 0.0M
2021-12-20 14,100.00 14,400.00 14,000.00 14,300.00 0.1M
2021-12-19 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-12-17 14,100.00 14,500.00 14,000.00 14,150.00 0.1M
2021-12-16 14,000.00 14,450.00 13,750.00 14,250.00 0.0M
2021-12-15 13,450.00 13,950.00 13,400.00 13,900.00 0.0M
2021-12-14 13,550.00 13,700.00 13,350.00 13,450.00 0.0M
2021-12-13 13,700.00 13,750.00 13,550.00 13,600.00 0.0M
2021-12-10 13,400.00 13,650.00 13,350.00 13,650.00 0.0M
2021-12-09 13,500.00 13,550.00 13,350.00 13,450.00 0.0M
2021-12-08 13,600.00 13,650.00 13,450.00 13,500.00 0.0M
2021-12-07 13,600.00 13,600.00 13,400.00 13,500.00 0.0M
2021-12-06 13,300.00 13,600.00 13,150.00 13,500.00 0.0M
2021-12-03 13,250.00 13,400.00 13,000.00 13,400.00 0.0M
2021-12-02 12,600.00 13,200.00 12,600.00 13,100.00 0.0M
2021-12-01 12,850.00 13,000.00 12,550.00 12,850.00 0.0M
2021-11-30 13,200.00 13,300.00 12,700.00 12,700.00 0.0M
2021-11-29 13,150.00 13,450.00 13,050.00 13,200.00 0.0M
2021-11-26 13,700.00 13,700.00 13,300.00 13,550.00 0.0M
2021-11-25 13,700.00 13,750.00 13,600.00 13,700.00 0.0M
2021-11-24 13,650.00 13,800.00 13,500.00 13,700.00 0.0M
2021-11-23 13,750.00 13,950.00 13,600.00 13,650.00 0.0M
2021-11-22 13,850.00 14,100.00 13,700.00 13,750.00 0.1M
2021-11-19 13,950.00 14,150.00 13,850.00 13,900.00 0.0M
2021-11-18 13,800.00 14,100.00 13,800.00 13,900.00 0.0M
2021-11-17 14,100.00 14,200.00 13,750.00 13,900.00 0.0M
2021-11-16 14,400.00 14,400.00 14,050.00 14,100.00 0.0M
2021-11-15 14,250.00 14,450.00 14,150.00 14,400.00 0.0M
2021-11-12 14,400.00 14,500.00 14,100.00 14,150.00 0.0M
2021-11-11 14,000.00 14,400.00 14,000.00 14,400.00 0.0M
2021-11-10 14,450.00 14,500.00 14,200.00 14,250.00 0.1M
2021-11-09 14,500.00 14,650.00 14,350.00 14,550.00 0.0M
2021-11-08 14,500.00 14,800.00 14,300.00 14,600.00 0.0M
2021-11-05 13,950.00 14,600.00 13,650.00 14,500.00 0.1M
2021-11-04 14,150.00 14,300.00 13,800.00 13,950.00 0.0M
2021-11-03 14,300.00 14,450.00 14,050.00 14,150.00 0.0M
2021-11-02 14,350.00 14,500.00 14,300.00 14,450.00 0.0M
2021-11-01 13,850.00 14,350.00 13,850.00 14,300.00 0.0M
2021-10-29 14,200.00 14,350.00 13,850.00 13,850.00 0.0M
2021-10-28 14,450.00 14,500.00 14,100.00 14,200.00 0.0M
2021-10-27 14,450.00 14,450.00 14,300.00 14,450.00 0.0M
2021-10-26 14,400.00 14,650.00 14,300.00 14,400.00 0.1M
2021-10-25 14,000.00 14,400.00 13,900.00 14,400.00 0.0M
2021-10-22 14,150.00 14,300.00 14,000.00 14,000.00 0.0M
2021-10-21 14,000.00 14,200.00 13,900.00 14,150.00 0.0M
2021-10-20 14,200.00 14,200.00 13,900.00 14,000.00 0.0M
2021-10-19 13,800.00 14,050.00 13,800.00 14,050.00 0.0M
2021-10-18 13,900.00 13,900.00 13,650.00 13,850.00 0.0M
2021-10-15 13,900.00 13,900.00 13,650.00 13,800.00 0.0M
2021-10-14 13,550.00 13,800.00 13,500.00 13,800.00 0.0M
2021-10-13 13,750.00 13,850.00 13,400.00 13,500.00 0.0M
2021-10-12 13,800.00 13,850.00 13,500.00 13,700.00 0.0M
2021-10-08 13,550.00 13,850.00 13,450.00 13,600.00 0.0M
2021-10-07 13,100.00 13,800.00 13,100.00 13,550.00 0.0M
2021-10-06 13,050.00 13,300.00 12,850.00 13,050.00 0.0M
2021-10-05 13,250.00 13,300.00 12,800.00 12,950.00 0.1M
2021-10-01 13,250.00 13,550.00 13,150.00 13,300.00 0.0M
2021-09-30 13,000.00 13,400.00 12,900.00 13,250.00 0.0M
2021-09-29 12,950.00 13,150.00 12,900.00 13,150.00 0.0M
2021-09-28 13,650.00 13,650.00 13,150.00 13,200.00 0.0M
2021-09-27 13,600.00 13,650.00 13,450.00 13,600.00 0.0M
2021-09-26 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2021-09-24 13,500.00 13,650.00 13,450.00 13,550.00 0.0M
2021-09-23 13,600.00 13,750.00 13,400.00 13,600.00 0.0M
2021-09-17 13,900.00 13,900.00 13,600.00 13,650.00 0.0M
2021-09-16 13,750.00 13,900.00 13,650.00 13,800.00 0.0M
2021-09-15 13,700.00 13,950.00 13,650.00 13,750.00 0.0M
2021-09-14 13,550.00 13,800.00 13,450.00 13,700.00 0.0M
2021-09-13 13,450.00 13,550.00 13,350.00 13,500.00 0.0M
2021-09-10 13,450.00 13,500.00 13,300.00 13,450.00 0.0M
2021-09-09 13,350.00 13,500.00 13,200.00 13,450.00 0.0M
2021-09-08 13,250.00 13,450.00 13,250.00 13,350.00 0.0M
2021-09-07 13,350.00 13,500.00 13,300.00 13,350.00 0.0M
2021-09-06 13,550.00 13,600.00 13,350.00 13,500.00 0.0M
2021-09-05 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2021-09-03 13,500.00 13,550.00 13,350.00 13,550.00 0.0M
2021-09-02 13,400.00 13,600.00 13,300.00 13,500.00 0.0M
2021-09-01 13,250.00 13,400.00 13,200.00 13,400.00 0.0M
2021-08-31 13,250.00 13,350.00 13,050.00 13,250.00 0.0M
2021-08-30 13,150.00 13,250.00 13,000.00 13,200.00 0.0M
2021-08-27 13,050.00 13,200.00 12,950.00 13,150.00 0.0M
2021-08-26 13,050.00 13,100.00 12,900.00 13,100.00 0.0M
2021-08-25 12,850.00 13,150.00 12,800.00 13,000.00 0.0M
2021-08-24 12,900.00 13,100.00 12,800.00 12,900.00 0.1M
2021-08-23 12,650.00 12,900.00 12,550.00 12,750.00 0.0M
2021-08-20 12,800.00 13,050.00 12,300.00 12,550.00 0.1M
2021-08-19 13,300.00 13,300.00 12,700.00 12,800.00 0.0M
2021-08-18 13,000.00 13,300.00 12,900.00 13,300.00 0.0M
2021-08-17 13,200.00 13,300.00 12,850.00 13,000.00 0.1M
2021-08-13 13,650.00 13,650.00 13,100.00 13,300.00 0.1M
2021-08-12 13,750.00 13,800.00 13,550.00 13,650.00 0.0M
2021-08-11 13,800.00 13,850.00 13,650.00 13,700.00 0.0M
2021-08-10 13,850.00 13,850.00 13,650.00 13,800.00 0.0M
2021-08-09 13,900.00 13,900.00 13,650.00 13,800.00 0.0M
2021-08-06 14,000.00 14,050.00 13,700.00 13,850.00 0.0M
2021-08-05 13,950.00 14,050.00 13,750.00 14,000.00 0.0M
2021-08-04 13,700.00 14,000.00 13,700.00 13,950.00 0.0M
2021-08-03 13,800.00 13,900.00 13,600.00 13,650.00 0.0M
2021-08-02 13,850.00 13,850.00 13,600.00 13,800.00 0.0M
2021-07-30 14,000.00 14,050.00 13,600.00 13,850.00 0.0M
2021-07-29 14,050.00 14,050.00 13,800.00 13,950.00 0.0M
2021-07-28 14,350.00 14,500.00 13,950.00 13,950.00 0.0M
2021-07-27 14,600.00 14,750.00 14,450.00 14,500.00 0.0M
2021-07-26 14,500.00 14,650.00 14,250.00 14,550.00 0.0M
2021-07-23 14,400.00 14,600.00 14,300.00 14,500.00 0.0M
2021-07-22 14,100.00 14,400.00 14,100.00 14,400.00 0.1M
2021-07-21 14,450.00 14,550.00 14,100.00 14,200.00 0.1M
2021-07-20 14,300.00 14,500.00 14,200.00 14,350.00 0.0M
2021-07-19 15,000.00 15,000.00 14,600.00 14,600.00 0.0M
2021-07-18 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2021-07-16 15,150.00 15,200.00 14,750.00 15,150.00 0.1M
2021-07-15 15,400.00 15,750.00 15,050.00 15,100.00 0.0M
2021-07-14 15,400.00 15,400.00 15,050.00 15,150.00 0.1M
2021-07-13 15,300.00 15,600.00 15,050.00 15,050.00 0.2M
2021-07-12 15,050.00 15,350.00 14,950.00 15,100.00 0.2M
2021-07-11 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2021-07-09 15,200.00 15,850.00 14,750.00 14,900.00 0.8M
2021-07-08 15,350.00 15,400.00 14,600.00 14,950.00 0.0M
2021-07-07 15,800.00 15,800.00 14,950.00 15,150.00 0.4M
2021-07-06 14,700.00 15,400.00 14,700.00 15,150.00 0.4M
2021-07-05 14,800.00 14,900.00 14,150.00 14,700.00 0.1M
2021-07-02 14,800.00 15,100.00 14,550.00 14,700.00 0.1M
2021-07-01 15,000.00 15,200.00 14,600.00 14,700.00 0.0M
2021-06-30 14,750.00 14,950.00 14,700.00 14,800.00 0.0M
2021-06-29 14,450.00 15,200.00 14,450.00 14,650.00 0.4M
2021-06-28 14,350.00 14,450.00 14,150.00 14,400.00 0.0M
2021-06-25 14,150.00 14,300.00 14,050.00 14,300.00 0.0M
2021-06-24 14,250.00 14,250.00 14,000.00 14,150.00 0.0M
2021-06-23 14,350.00 14,450.00 13,900.00 14,150.00 0.1M
2021-06-22 14,350.00 14,450.00 14,250.00 14,300.00 0.0M
2021-06-21 14,300.00 14,450.00 14,200.00 14,350.00 0.0M
2021-06-18 14,450.00 14,550.00 14,350.00 14,400.00 0.0M
2021-06-17 14,500.00 14,600.00 14,400.00 14,450.00 0.0M
2021-06-16 14,500.00 14,600.00 14,400.00 14,600.00 0.0M
2021-06-15 14,450.00 15,400.00 14,400.00 14,450.00 0.3M
2021-06-14 14,650.00 14,650.00 14,300.00 14,450.00 0.0M
2021-06-13 14,650.00 14,650.00 14,650.00 14,650.00 0.0M
2021-06-11 14,750.00 14,750.00 14,550.00 14,650.00 0.0M
2021-06-10 14,850.00 14,900.00 14,550.00 14,600.00 0.0M
2021-06-09 14,650.00 15,000.00 14,600.00 14,850.00 0.1M
2021-06-08 14,650.00 14,700.00 14,500.00 14,650.00 0.1M
2021-06-07 14,650.00 14,800.00 14,400.00 14,650.00 0.1M
2021-06-04 14,750.00 14,850.00 14,600.00 14,600.00 0.1M
2021-06-03 14,850.00 15,250.00 14,750.00 14,850.00 0.1M
2021-06-02 15,050.00 15,050.00 14,500.00 14,900.00 0.1M
2021-06-01 14,850.00 15,250.00 14,750.00 14,900.00 0.0M
2021-05-31 14,550.00 15,050.00 14,400.00 14,850.00 0.2M
2021-05-28 14,500.00 14,650.00 14,350.00 14,550.00 0.1M
2021-05-27 14,600.00 14,750.00 14,450.00 14,500.00 0.1M
2021-05-26 14,550.00 14,600.00 14,350.00 14,600.00 0.0M
2021-05-25 14,000.00 14,650.00 14,000.00 14,600.00 0.0M
2021-05-24 14,350.00 14,450.00 13,850.00 14,000.00 0.1M
2021-05-21 14,400.00 14,450.00 14,150.00 14,400.00 0.1M
2021-05-20 14,150.00 14,500.00 13,950.00 14,350.00 0.1M
2021-05-18 13,950.00 14,150.00 13,850.00 14,150.00 0.1M
2021-05-17 14,150.00 14,250.00 13,900.00 13,950.00 0.1M
2021-05-14 13,850.00 14,200.00 13,600.00 14,050.00 0.1M
2021-05-13 13,500.00 14,200.00 13,450.00 13,850.00 0.0M
2021-05-12 14,000.00 14,050.00 13,500.00 13,650.00 0.0M
2021-05-11 13,950.00 14,000.00 13,700.00 14,000.00 0.0M
2021-05-10 14,000.00 14,050.00 13,800.00 14,050.00 0.0M
2021-05-07 13,850.00 14,150.00 13,650.00 14,000.00 0.2M
2021-05-06 13,450.00 13,850.00 13,400.00 13,800.00 0.1M
2021-05-05 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-05-04 13,500.00 13,700.00 13,050.00 13,400.00 0.2M
2021-05-03 13,450.00 13,750.00 13,300.00 13,500.00 0.1M
2021-05-02 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-04-30 13,350.00 13,700.00 13,300.00 13,450.00 0.1M
2021-04-29 13,850.00 13,850.00 13,350.00 13,450.00 0.0M
2021-04-28 13,800.00 14,150.00 13,700.00 13,850.00 0.0M
2021-04-27 13,950.00 13,950.00 13,400.00 13,700.00 0.2M
2021-04-26 14,650.00 14,750.00 13,600.00 13,850.00 0.0M
2021-04-25 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-04-23 15,000.00 15,400.00 14,500.00 14,600.00 0.4M
2021-04-22 15,250.00 15,300.00 14,800.00 15,050.00 0.0M
2021-04-21 14,500.00 15,300.00 14,450.00 15,250.00 0.0M
2021-04-20 14,650.00 15,500.00 14,250.00 14,350.00 0.0M
2021-04-19 14,650.00 15,050.00 14,600.00 14,800.00 0.0M
2021-04-18 14,750.00 14,750.00 14,750.00 14,750.00 0.0M
2021-04-16 14,600.00 14,900.00 14,350.00 14,750.00 0.6M
2021-04-15 15,900.00 16,000.00 14,350.00 14,600.00 0.0M
2021-04-14 12,650.00 16,300.00 12,600.00 16,300.00 0.0M
2021-04-13 12,500.00 12,850.00 12,500.00 12,550.00 0.0M
2021-04-12 12,600.00 12,700.00 12,400.00 12,500.00 0.1M
2021-04-09 12,550.00 12,750.00 12,450.00 12,650.00 0.0M
2021-04-08 12,600.00 12,750.00 12,400.00 12,550.00 0.1M
2021-04-07 12,700.00 12,800.00 12,550.00 12,750.00 0.1M
2021-04-06 12,450.00 12,800.00 12,350.00 12,650.00 0.0M
2021-04-05 12,550.00 12,650.00 12,300.00 12,400.00 0.1M
2021-04-04 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-04-02 12,150.00 12,650.00 12,100.00 12,550.00 0.2M
2021-04-01 12,200.00 12,250.00 12,050.00 12,100.00 0.0M
2021-03-31 12,000.00 12,250.00 11,900.00 12,150.00 0.0M
2021-03-30 11,950.00 12,050.00 11,900.00 12,000.00 0.0M
2021-03-29 12,100.00 12,100.00 11,800.00 11,950.00 0.1M
2021-03-28 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-03-26 12,100.00 12,200.00 11,950.00 12,050.00 0.1M
2021-03-25 12,250.00 12,300.00 12,050.00 12,100.00 0.1M
2021-03-24 11,850.00 12,250.00 11,700.00 12,200.00 0.0M
2021-03-23 12,000.00 12,050.00 11,900.00 11,900.00 0.0M
2021-03-22 12,050.00 12,150.00 11,900.00 12,000.00 0.1M
2021-03-19 12,000.00 12,150.00 11,850.00 12,100.00 0.1M
2021-03-18 12,200.00 12,250.00 11,950.00 12,150.00 0.0M
2021-03-17 12,250.00 12,550.00 12,000.00 12,150.00 0.2M
2021-03-16 11,950.00 12,200.00 11,950.00 12,150.00 0.1M
2021-03-15 11,850.00 12,000.00 11,800.00 11,950.00 0.1M
2021-03-14 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2021-03-12 11,750.00 11,850.00 11,600.00 11,800.00 0.1M
2021-03-11 11,600.00 11,800.00 11,450.00 11,700.00 0.1M
2021-03-10 11,700.00 11,800.00 11,450.00 11,600.00 0.1M
2021-03-09 11,800.00 11,850.00 11,400.00 11,650.00 0.1M
2021-03-08 11,650.00 11,850.00 11,550.00 11,750.00 0.0M
2021-03-07 11,550.00 11,550.00 11,550.00 11,550.00 0.0M
2021-03-05 11,250.00 11,750.00 11,050.00 11,550.00 0.2M
2021-03-04 11,000.00 11,200.00 10,950.00 11,200.00 0.0M
2021-03-03 11,100.00 11,200.00 10,850.00 11,050.00 0.0M
2021-03-02 11,000.00 11,150.00 10,950.00 11,000.00 0.0M
2021-02-26 11,000.00 11,100.00 10,850.00 10,950.00 0.0M
2021-02-25 11,100.00 11,150.00 11,050.00 11,150.00 0.0M
2021-02-24 11,400.00 11,400.00 11,050.00 11,050.00 0.1M
2021-02-23 11,400.00 11,450.00 11,250.00 11,400.00 0.0M
2021-02-22 11,250.00 11,450.00 11,200.00 11,450.00 0.0M
2021-02-21 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2021-02-19 11,400.00 11,400.00 11,050.00 11,200.00 0.1M
2021-02-18 11,400.00 11,500.00 11,300.00 11,350.00 0.1M
2021-02-17 11,500.00 11,500.00 11,300.00 11,400.00 0.1M
2021-02-16 11,300.00 11,500.00 11,250.00 11,400.00 0.0M
2021-02-15 11,300.00 11,400.00 11,200.00 11,300.00 0.0M
2021-02-10 11,400.00 11,400.00 11,050.00 11,350.00 0.1M
2021-02-09 11,100.00 11,500.00 11,100.00 11,300.00 0.1M
2021-02-08 11,100.00 11,150.00 11,000.00 11,100.00 0.0M
2021-02-05 10,950.00 11,100.00 10,950.00 11,050.00 0.0M
2021-02-04 11,200.00 11,200.00 10,950.00 11,000.00 0.0M
2021-02-03 10,900.00 11,050.00 10,900.00 11,000.00 0.0M
2021-02-02 10,850.00 11,000.00 10,700.00 10,950.00 0.0M
2021-02-01 10,750.00 10,800.00 10,600.00 10,750.00 0.1M
2021-01-29 11,150.00 11,250.00 10,650.00 10,750.00 0.1M
2021-01-28 11,250.00 11,300.00 11,100.00 11,150.00 0.1M
2021-01-27 11,500.00 11,500.00 11,350.00 11,400.00 0.0M
2021-01-26 11,550.00 11,550.00 11,350.00 11,500.00 0.1M
2021-01-25 11,250.00 11,550.00 11,200.00 11,500.00 0.1M
2021-01-22 11,200.00 11,250.00 11,150.00 11,250.00 0.0M
2021-01-21 11,350.00 11,350.00 11,150.00 11,150.00 0.1M
2021-01-20 11,250.00 11,300.00 11,100.00 11,200.00 0.0M
2021-01-19 11,200.00 11,300.00 11,100.00 11,200.00 0.0M
2021-01-18 11,350.00 11,400.00 11,150.00 11,200.00 0.0M
2021-01-15 11,300.00 11,450.00 11,250.00 11,350.00 0.1M
2021-01-14 11,150.00 11,300.00 11,150.00 11,300.00 0.0M
2021-01-13 11,200.00 11,250.00 11,100.00 11,200.00 0.1M
2021-01-12 11,250.00 11,250.00 11,050.00 11,250.00 0.1M
2021-01-11 11,550.00 11,550.00 11,100.00 11,150.00 0.1M
2021-01-08 11,600.00 11,700.00 11,350.00 11,500.00 0.1M
2021-01-07 11,600.00 11,600.00 11,450.00 11,600.00 0.1M
2021-01-06 11,500.00 11,650.00 11,450.00 11,550.00 0.1M
2021-01-05 11,400.00 11,550.00 11,350.00 11,500.00 0.0M
2021-01-04 11,550.00 11,650.00 11,350.00 11,400.00 0.0M