KOSDAQ - Delayed Quote KRW

302440.KQ,0P0001LXML,68832 (302440.KQ)

55,000.00
-700.00
(-1.26%)
At close: July 20 at 5:00:00 AM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 202540,500.0040,500.0039,800.0040,100.0040,100.0064,186
May 15, 202539,800.0040,450.0039,700.0040,300.0040,300.0053,749
May 14, 202540,000.0040,350.0039,650.0040,200.0040,200.0056,134
May 13, 202539,550.0040,600.0039,450.0040,000.0040,000.0063,798
May 12, 202540,500.0040,650.0039,250.0039,550.0039,550.00112,611
May 9, 202540,250.0040,700.0040,000.0040,300.0040,300.0087,651
May 8, 202539,400.0041,650.0039,400.0040,200.0040,200.00238,413
May 7, 202540,100.0040,350.0038,700.0038,800.0038,800.0079,321
May 2, 202539,650.0040,100.0039,350.0039,600.0039,600.0054,790
Apr 30, 202540,050.0040,600.0039,500.0039,600.0039,600.0047,812
Apr 29, 202539,900.0040,750.0039,900.0040,450.0040,450.0057,927
Apr 28, 202540,100.0041,100.0039,850.0039,900.0039,900.0070,580
Apr 25, 202540,300.0040,850.0040,150.0040,450.0040,450.0076,430
Apr 24, 202540,650.0040,700.0039,900.0040,250.0040,250.0062,135
Apr 23, 202540,000.0040,500.0039,400.0040,000.0040,000.00120,705
Apr 22, 202538,550.0038,950.0038,350.0038,650.0038,650.0059,055
Apr 21, 202539,200.0039,350.0038,500.0038,750.0038,750.0050,264
Apr 18, 202539,150.0039,250.0038,700.0039,100.0039,100.0030,054
Apr 17, 202538,800.0039,400.0038,500.0039,150.0039,150.0040,861
Apr 16, 202539,300.0039,800.0038,500.0038,500.0038,500.0043,077
Apr 15, 202539,250.0039,500.0038,850.0039,300.0039,300.0030,844
Apr 14, 202538,900.0039,850.0038,800.0039,300.0039,300.0056,936
Apr 11, 202538,000.0038,750.0037,350.0038,750.0038,750.0076,623
Apr 10, 202537,150.0038,900.0037,100.0038,650.0038,650.00222,134
Apr 9, 202537,000.0037,500.0035,800.0035,850.0035,850.00135,187
Apr 8, 202538,150.0038,600.0037,250.0037,300.0037,300.00101,638
Apr 7, 202538,450.0038,450.0037,100.0037,650.0037,650.00120,298
Apr 4, 202537,800.0039,550.0037,600.0039,400.0039,400.00125,833
Apr 3, 202538,600.0038,700.0037,000.0038,450.0038,450.00124,757
Apr 2, 202539,600.0039,650.0038,050.0038,550.0038,550.00156,588
Apr 1, 202539,200.0040,350.0039,200.0039,450.0039,450.00114,983
Mar 31, 202540,000.0040,050.0038,450.0039,200.0039,200.00147,011
Mar 28, 202541,650.0041,650.0040,400.0040,450.0040,450.00109,956
Mar 27, 202541,700.0042,200.0041,600.0041,600.0041,600.0048,245
Mar 26, 202542,300.0042,300.0041,600.0041,850.0041,850.0043,293
Mar 25, 202541,250.0042,200.0041,200.0042,150.0042,150.0070,031
Mar 24, 202542,400.0042,450.0041,400.0041,500.0041,500.0063,960
Mar 21, 202542,050.0042,700.0041,650.0042,450.0042,450.00139,757
Mar 20, 202543,100.0043,400.0042,350.0042,350.0042,350.00103,864
Mar 19, 202542,950.0043,200.0042,550.0043,000.0043,000.0093,499
Mar 18, 202542,700.0043,550.0042,500.0042,950.0042,950.00126,801
Mar 17, 202543,000.0043,050.0041,950.0042,450.0042,450.00112,437
Mar 14, 202542,200.0044,150.0042,200.0042,750.0042,750.00187,904
Mar 13, 202541,350.0042,800.0041,250.0042,700.0042,700.00476,242
Mar 12, 202541,050.0041,250.0040,600.0041,050.0041,050.00151,107
Mar 11, 202540,400.0041,000.0040,250.0040,650.0040,650.00203,937
Mar 10, 202541,350.0042,050.0041,250.0041,600.0041,600.00138,990
Mar 7, 202540,900.0042,250.0040,550.0041,250.0041,250.00228,312
Mar 6, 202541,100.0041,850.0040,900.0041,250.0041,250.00278,661
Mar 5, 202540,700.0041,800.0040,450.0041,100.0041,100.00261,917
Mar 4, 202542,550.0042,900.0040,650.0040,700.0040,700.00506,310
Feb 28, 202545,750.0045,950.0042,550.0042,550.0042,550.002,311,117
Feb 27, 202546,650.0046,750.0046,000.0046,400.0046,400.00150,150
Feb 26, 202546,500.0046,900.0046,300.0046,650.0046,650.00162,445
Feb 25, 202547,700.0047,700.0046,400.0046,400.0046,400.00276,008
Feb 24, 202549,300.0049,750.0047,850.0047,900.0047,900.00258,811
Feb 21, 202547,900.0048,300.0047,750.0047,850.0047,850.0060,604
Feb 20, 202547,550.0048,700.0047,550.0047,950.0047,950.00120,003
Feb 19, 202547,600.0048,250.0047,450.0048,000.0048,000.00107,598
Feb 18, 202548,100.0048,100.0047,450.0047,600.0047,600.00101,463
Feb 17, 202548,200.0048,350.0047,350.0048,250.0048,250.00104,071
Feb 14, 202548,200.0048,500.0047,600.0048,250.0048,250.00104,089
Feb 13, 202547,000.0048,050.0046,350.0048,050.0048,050.00222,864
Feb 12, 202548,550.0048,600.0047,000.0047,000.0047,000.00130,898
Feb 11, 202549,150.0049,200.0048,200.0048,400.0048,400.0076,822
Feb 10, 202548,300.0049,500.0047,600.0048,850.0048,850.0097,883
Feb 7, 202549,500.0049,650.0048,200.0048,250.0048,250.00137,414
Feb 6, 202549,500.0049,800.0048,450.0049,500.0049,500.0087,948
Feb 5, 202548,500.0049,200.0048,350.0049,000.0049,000.0065,349
Feb 4, 202547,700.0049,100.0047,600.0048,000.0048,000.0067,160
Feb 3, 202548,000.0049,100.0047,300.0047,300.0047,300.00122,145
Jan 31, 202550,000.0050,200.0048,900.0049,000.0049,000.0095,724
Jan 24, 202549,500.0049,950.0049,350.0049,550.0049,550.0052,540
Jan 23, 202550,300.0050,300.0049,350.0049,350.0049,350.00115,540
Jan 22, 202550,800.0051,100.0050,200.0050,500.0050,500.0082,166
Jan 21, 202551,700.0051,700.0050,300.0050,600.0050,600.0097,702
Jan 20, 202553,000.0055,400.0051,200.0051,300.0051,300.00494,334
Jan 17, 202548,850.0050,000.0048,200.0049,500.0049,500.00132,965
Jan 16, 202549,050.0049,500.0048,700.0048,850.0048,850.0084,746
Jan 15, 202549,800.0049,800.0048,700.0048,950.0048,950.00100,261
Jan 14, 202550,000.0050,500.0049,050.0049,200.0049,200.0083,700
Jan 13, 202551,100.0051,500.0050,000.0050,100.0050,100.0085,580
Jan 10, 202553,200.0053,400.0051,200.0051,200.0051,200.00124,045
Jan 9, 202551,800.0053,600.0051,100.0053,000.0053,000.00203,696
Jan 8, 202551,600.0052,900.0051,400.0051,900.0051,900.00142,242
Jan 7, 202551,000.0051,400.0050,600.0051,000.0051,000.0095,432
Jan 6, 202550,200.0050,800.0049,150.0050,800.0050,800.00114,367
Jan 3, 202548,950.0049,400.0048,650.0049,350.0049,350.00107,193
Jan 2, 202550,500.0051,300.0047,750.0048,150.0048,150.00177,158
Dec 30, 202450,400.0051,900.0049,750.0050,400.0050,400.00116,088
Dec 27, 202449,350.0049,950.0049,000.0049,950.0049,950.0078,883
Dec 26, 202451,500.0051,500.0049,000.0049,250.0049,250.00105,061
Dec 24, 202453,000.0053,100.0050,300.0050,300.0050,300.00139,965
Dec 23, 202454,100.0055,400.0051,500.0052,500.0052,500.00276,303
Dec 20, 202454,700.0056,400.0054,300.0055,500.0055,500.00134,892
Dec 19, 202456,000.0057,100.0054,600.0054,600.0054,600.00135,442
Dec 18, 202453,700.0058,700.0052,700.0057,800.0057,800.00297,659
Dec 17, 202455,300.0055,300.0053,200.0053,200.0053,200.00102,238
Dec 16, 202456,000.0056,400.0054,500.0055,600.0055,600.0087,346
Dec 13, 202456,400.0057,600.0055,600.0056,000.0056,000.00125,607
Dec 12, 202456,900.0057,400.0054,500.0057,300.0057,300.00413,288
Dec 11, 202449,700.0058,500.0049,400.0057,500.0057,500.00886,284
Dec 10, 202444,600.0049,400.0044,600.0049,400.0049,400.00156,166
Dec 9, 202446,500.0046,500.0044,500.0044,700.0044,700.0097,165
Dec 6, 202447,600.0047,950.0045,150.0046,550.0046,550.0092,623
Dec 5, 202448,150.0048,650.0047,050.0047,150.0047,150.0063,972
Dec 4, 202449,150.0049,150.0047,650.0048,450.0048,450.00108,171
Dec 3, 202448,000.0049,750.0047,750.0049,750.0049,750.00121,525
Dec 2, 202447,850.0048,550.0047,250.0047,250.0047,250.0055,683
Nov 29, 202449,100.0049,100.0047,050.0047,100.0047,100.0075,578
Nov 28, 202448,350.0049,250.0048,350.0049,100.0049,100.0049,684
Nov 27, 202448,100.0049,150.0048,100.0048,950.0048,950.0043,065
Nov 26, 202449,950.0049,950.0048,400.0048,400.0048,400.0063,767
Nov 25, 202448,300.0049,950.0047,800.0049,950.0049,950.00128,156
Nov 22, 202448,600.0049,100.0047,800.0047,850.0047,850.0072,764
Nov 21, 202448,850.0049,200.0047,850.0048,500.0048,500.00120,011
Nov 20, 202446,350.0052,200.0046,050.0049,650.0049,650.00336,543
Nov 19, 202444,700.0046,550.0044,700.0046,300.0046,300.0087,348
Nov 18, 202444,000.0045,450.0043,650.0044,850.0044,850.00111,079
Nov 15, 202446,400.0046,400.0043,950.0044,700.0044,700.00130,160
Nov 14, 202446,200.0046,600.0045,300.0046,400.0046,400.00144,620
Nov 13, 202446,700.0047,950.0046,200.0046,200.0046,200.0078,882
Nov 12, 202448,650.0049,350.0047,500.0047,650.0047,650.00117,529
Nov 11, 202450,300.0050,700.0049,100.0049,350.0049,350.00106,130
Nov 8, 202451,300.0051,800.0050,500.0050,800.0050,800.0067,078
Nov 7, 202452,500.0052,800.0050,100.0050,800.0050,800.00113,554
Nov 6, 202453,300.0054,300.0052,400.0052,800.0052,800.0055,800
Nov 5, 202453,100.0053,900.0053,100.0053,400.0053,400.0028,853
Nov 4, 202452,900.0053,900.0052,400.0053,800.0053,800.0050,359
Nov 1, 202453,500.0053,600.0052,700.0052,800.0052,800.0055,924
Oct 31, 202452,800.0054,100.0052,200.0054,100.0054,100.0067,930
Oct 30, 202452,900.0053,500.0052,600.0052,800.0052,800.0048,891
Oct 29, 202453,400.0053,700.0052,700.0053,200.0053,200.0056,798
Oct 28, 202452,300.0053,300.0051,600.0053,300.0053,300.00105,072
Oct 25, 202456,100.0056,100.0052,000.0052,300.0052,300.00236,070
Oct 24, 202457,300.0057,600.0056,400.0056,700.0056,700.0063,508
Oct 23, 202456,800.0057,800.0056,100.0057,800.0057,800.00101,433
Oct 22, 202456,400.0057,000.0055,500.0056,400.0056,400.0079,393
Oct 21, 202457,100.0057,900.0056,800.0056,900.0056,900.0063,898
Oct 18, 202457,400.0058,200.0056,500.0057,100.0057,100.0093,885
Oct 17, 202456,700.0058,300.0055,800.0057,100.0057,100.00128,005
Oct 16, 202455,700.0057,700.0055,500.0056,700.0056,700.00123,806
Oct 15, 202454,800.0056,300.0054,600.0056,100.0056,100.00141,968
Oct 14, 202455,500.0055,500.0054,200.0054,500.0054,500.0052,932
Oct 11, 202455,500.0055,700.0054,600.0054,800.0054,800.0060,336
Oct 10, 202454,800.0055,900.0054,000.0055,300.0055,300.00139,047
Oct 8, 202453,800.0054,700.0053,000.0054,000.0054,000.0064,121
Oct 7, 202453,800.0054,000.0053,000.0053,300.0053,300.0057,259
Oct 4, 202453,600.0055,000.0053,500.0053,800.0053,800.0067,225
Oct 2, 202454,600.0055,100.0053,500.0053,500.0053,500.0081,434
Sep 30, 202456,700.0057,000.0055,000.0055,400.0055,400.0071,724
Sep 27, 202456,200.0056,500.0055,200.0056,100.0056,100.0068,269
Sep 26, 202455,200.0056,200.0054,600.0056,200.0056,200.0068,343
Sep 25, 202455,900.0056,400.0054,700.0054,700.0054,700.0071,455
Sep 24, 202454,900.0055,300.0053,700.0055,300.0055,300.0082,225
Sep 23, 202455,000.0055,000.0053,400.0054,300.0054,300.0064,187
Sep 20, 202456,300.0057,000.0054,300.0054,300.0054,300.00143,063
Sep 19, 202456,400.0057,000.0055,200.0056,200.0056,200.0090,272
Sep 13, 202455,500.0056,000.0054,800.0055,500.0055,500.0046,645
Sep 12, 202453,600.0056,000.0053,300.0055,700.0055,700.00185,723
Sep 11, 202454,000.0054,500.0052,900.0053,500.0053,500.0062,093
Sep 10, 202453,000.0054,800.0052,300.0054,500.0054,500.0099,601
Sep 9, 202450,800.0052,200.0050,600.0052,200.0052,200.0054,431
Sep 6, 202452,100.0052,600.0051,500.0051,800.0051,800.0063,886
Sep 5, 202451,000.0052,500.0051,000.0052,100.0052,100.0079,113
Sep 4, 202451,600.0052,000.0050,300.0050,700.0050,700.00155,763
Sep 3, 202454,200.0054,400.0053,000.0053,000.0053,000.0064,471
Sep 2, 202455,800.0055,900.0053,600.0053,800.0053,800.00109,864
Aug 30, 202454,900.0055,500.0054,500.0055,500.0055,500.00103,262
Aug 29, 202455,400.0055,800.0054,500.0054,600.0054,600.0087,991
Aug 28, 202455,900.0056,000.0054,600.0055,200.0055,200.0088,543
Aug 27, 202456,400.0057,200.0055,300.0055,500.0055,500.0088,980
Aug 26, 202456,900.0056,900.0055,400.0056,300.0056,300.0083,680
Aug 23, 202457,100.0057,100.0056,000.0056,200.0056,200.0079,419
Aug 22, 202457,300.0057,900.0056,000.0057,100.0057,100.00141,615
Aug 21, 202458,400.0058,800.0057,100.0057,200.0057,200.00140,173
Aug 20, 202460,900.0061,000.0057,800.0057,800.0057,800.00207,581
Aug 19, 202459,400.0061,300.0059,400.0060,200.0060,200.00366,689
Aug 16, 202459,000.0059,100.0057,900.0058,800.0058,800.00170,124
Aug 14, 202457,800.0058,400.0056,300.0058,100.0058,100.00173,759
Aug 13, 202459,100.0059,300.0056,600.0057,500.0057,500.00207,151
Aug 12, 202456,400.0061,500.0056,300.0058,700.0058,700.00679,049
Aug 9, 202456,200.0056,500.0054,800.0055,400.0055,400.00158,200
Aug 8, 202455,100.0058,200.0053,800.0055,600.0055,600.00394,653
Aug 7, 202453,000.0056,800.0052,900.0055,300.0055,300.00261,658
Aug 6, 202449,900.0054,100.0049,900.0053,800.0053,800.00211,409
Aug 5, 202455,600.0055,600.0048,600.0049,350.0049,350.00264,404
Aug 2, 202455,300.0057,700.0054,700.0056,200.0056,200.00234,015
Aug 1, 202455,200.0056,200.0054,700.0055,500.0055,500.0067,724
Jul 31, 202453,800.0056,700.0053,700.0055,500.0055,500.00189,798
Jul 30, 202454,100.0054,600.0053,400.0053,800.0053,800.0043,562
Jul 29, 202452,800.0055,200.0052,700.0054,400.0054,400.0084,680
Jul 26, 202453,500.0054,400.0052,800.0052,800.0052,800.0059,571
Jul 25, 202454,700.0055,200.0053,300.0053,300.0053,300.0066,249
Jul 24, 202453,700.0055,500.0053,600.0054,500.0054,500.0071,858
Jul 23, 202454,400.0055,000.0053,900.0054,000.0054,000.0065,203
Jul 22, 202455,000.0056,100.0054,200.0054,700.0054,700.0068,686
Jul 19, 202455,200.0055,500.0054,300.0055,000.0055,000.0068,832
Jul 18, 202455,800.0055,900.0054,300.0055,700.0055,700.0081,506
Jul 17, 202454,800.0056,200.0054,500.0055,400.0055,400.00133,668
Jul 16, 202454,700.0055,700.0053,300.0054,400.0054,400.00123,992
Jul 15, 202455,900.0055,900.0054,100.0054,300.0054,300.00108,060
Jul 12, 202454,200.0055,900.0053,700.0055,900.0055,900.00165,972
Jul 11, 202454,100.0054,300.0052,800.0054,300.0054,300.00169,646
Jul 10, 202454,000.0054,200.0053,300.0053,500.0053,500.0085,966
Jul 9, 202453,300.0054,200.0053,300.0054,000.0054,000.00113,316
Jul 8, 202452,800.0053,600.0052,200.0053,600.0053,600.00100,437
Jul 5, 202452,000.0052,900.0051,900.0052,700.0052,700.00136,668
Jul 4, 202451,600.0052,500.0051,200.0052,000.0052,000.0089,787
Jul 3, 202453,300.0053,400.0051,700.0051,800.0051,800.00142,915
Jul 2, 202453,200.0054,000.0052,700.0053,100.0053,100.00119,505
Jul 1, 202452,600.0054,200.0052,300.0053,800.0053,800.00202,481
Jun 28, 202453,600.0054,100.0051,700.0052,600.0052,600.00273,511
Jun 27, 202450,400.0059,200.0050,100.0053,300.0053,300.002,189,565
Jun 26, 202449,300.0049,950.0048,850.0049,350.0049,350.00125,383
Jun 25, 202450,600.0051,100.0049,150.0049,250.0049,250.00148,629
Jun 24, 202449,800.0050,200.0049,100.0049,100.0049,100.00112,212
Jun 21, 202450,700.0050,700.0049,650.0049,800.0049,800.00144,850
Jun 20, 202450,600.0051,200.0050,200.0050,400.0050,400.0065,405
Jun 19, 202450,400.0051,000.0050,200.0050,600.0050,600.0095,099
Jun 18, 202451,400.0051,800.0050,400.0050,500.0050,500.00118,590
Jun 17, 202451,300.0052,000.0051,200.0051,400.0051,400.0079,225
Jun 14, 202453,000.0053,000.0051,500.0052,000.0052,000.00121,843
Jun 13, 202452,100.0053,400.0052,100.0053,400.0053,400.00204,830
Jun 12, 202451,200.0052,100.0051,200.0051,800.0051,800.0066,285
Jun 11, 202452,800.0052,900.0051,300.0051,300.0051,300.00126,214
Jun 10, 202453,000.0053,300.0052,200.0052,200.0052,200.0070,147
Jun 7, 202453,000.0053,600.0052,900.0053,500.0053,500.0078,065
Jun 5, 202452,500.0053,100.0052,000.0052,800.0052,800.00100,465
Jun 4, 202451,500.0052,000.0051,500.0051,700.0051,700.0098,696
Jun 3, 202452,100.0053,000.0051,500.0051,700.0051,700.00128,719
May 31, 202453,100.0053,200.0051,700.0051,700.0051,700.00242,151
May 30, 202454,300.0054,800.0052,200.0052,400.0052,400.00184,975
May 29, 202456,000.0056,000.0054,700.0054,800.0054,800.00132,430
May 28, 202456,400.0056,600.0056,000.0056,200.0056,200.0078,400
May 27, 202456,800.0056,900.0056,400.0056,700.0056,700.0060,225
May 24, 202457,300.0057,500.0056,600.0056,600.0056,600.0098,341
May 23, 202457,900.0058,100.0057,400.0057,700.0057,700.0060,247
May 22, 202457,900.0058,300.0057,600.0058,100.0058,100.0052,731
May 21, 202458,900.0059,100.0057,800.0057,900.0057,900.0085,059
May 20, 202460,100.0060,100.0058,800.0059,600.0059,600.0054,720
May 17, 202459,700.0060,100.0059,200.0059,500.0059,500.0041,670
May 16, 202460,300.0060,600.0059,700.0060,100.0060,100.0064,376

Related Tickers