KOSDAQ - Delayed Quote KRW

280360.KQ,0P0001BVXL,23775 (280360.KQ)

175,400.00
-6,000.00
(-3.31%)
As of July 20 at 5:00:00 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025103,700.00104,100.00102,400.00102,600.00102,600.008,072
Jan 21, 2025102,900.00104,000.00102,000.00103,600.00103,600.0010,958
Jan 20, 2025103,000.00103,300.00101,900.00102,600.00102,600.006,384
Jan 17, 2025102,200.00103,600.00102,200.00102,200.00102,200.0011,305
Jan 16, 2025103,300.00103,400.00101,700.00102,600.00102,600.0019,698
Jan 15, 2025105,100.00105,100.00102,200.00103,000.00103,000.0017,257
Jan 14, 2025106,000.00106,000.00103,500.00104,500.00104,500.009,369
Jan 13, 2025106,500.00106,500.00104,000.00105,400.00105,400.0015,035
Jan 10, 2025106,500.00108,100.00105,700.00106,500.00106,500.0014,235
Jan 9, 2025106,200.00108,500.00105,500.00107,500.00107,500.009,478
Jan 8, 2025107,400.00107,400.00105,700.00106,200.00106,200.0017,094
Jan 7, 2025110,900.00110,900.00107,300.00107,300.00107,300.0028,920
Jan 6, 2025109,900.00110,600.00108,500.00110,500.00110,500.0010,318
Jan 3, 2025108,000.00110,500.00107,800.00109,500.00109,500.006,920
Jan 2, 2025111,500.00111,500.00107,100.00108,000.00108,000.009,113
Dec 30, 2024111,300.00112,400.00110,600.00111,600.00111,600.003,588
Dec 27, 2024113,900.00114,200.00110,400.00111,300.00111,300.007,522
Dec 26, 2024116,300.00116,300.00113,500.00114,100.00114,100.004,712
Dec 24, 2024116,400.00117,300.00114,800.00115,200.00115,200.0010,756
Dec 23, 2024116,500.00117,700.00115,500.00116,800.00116,800.008,219
Dec 20, 2024119,500.00119,500.00115,100.00117,500.00117,500.0012,572
Dec 19, 2024114,000.00121,400.00112,600.00119,000.00119,000.0028,199
Dec 18, 2024114,100.00115,900.00113,400.00114,700.00114,700.0010,571
Dec 17, 2024113,300.00114,200.00111,100.00113,400.00113,400.008,725
Dec 16, 2024113,400.00114,100.00111,100.00112,200.00112,200.007,991
Dec 13, 2024110,400.00113,800.00110,200.00113,400.00113,400.0010,706
Dec 12, 2024112,400.00112,400.00110,000.00110,400.00110,400.0013,530
Dec 11, 2024109,800.00112,200.00108,100.00111,700.00111,700.006,658
Dec 10, 2024104,600.00110,000.00104,000.00109,800.00109,800.0013,990
Dec 9, 2024108,100.00108,100.00104,000.00105,100.00105,100.0017,130
Dec 6, 2024112,000.00112,100.00107,400.00108,800.00108,800.0019,114
Dec 5, 2024113,200.00113,400.00110,700.00111,300.00111,300.0012,152
Dec 4, 2024114,000.00116,000.00112,200.00113,200.00113,200.009,156
Dec 3, 2024112,900.00114,900.00111,700.00114,500.00114,500.007,611
Dec 2, 2024112,300.00113,100.00109,900.00111,700.00111,700.009,893
Nov 29, 2024117,300.00117,300.00111,600.00111,700.00111,700.0010,209
Nov 28, 2024114,400.00117,200.00114,000.00116,200.00116,200.008,979
Nov 27, 2024114,200.00115,800.00112,000.00113,300.00113,300.009,060
Nov 26, 2024111,000.00114,600.00109,400.00114,200.00114,200.0017,246
Nov 25, 2024113,600.00114,400.00110,900.00111,000.00111,000.0019,700
Nov 22, 2024116,400.00116,400.00112,300.00113,600.00113,600.0018,185
Nov 21, 2024118,800.00118,800.00114,900.00115,200.00115,200.0013,345
Nov 20, 2024113,900.00119,300.00113,100.00117,200.00117,200.0018,187
Nov 19, 2024113,600.00118,500.00112,200.00113,900.00113,900.0035,054
Nov 18, 2024106,300.00113,700.00105,700.00113,000.00113,000.0037,716
Nov 15, 2024106,200.00107,800.00103,000.00106,300.00106,300.0028,394
Nov 14, 2024106,500.00107,900.00106,100.00107,700.00107,700.0032,569
Nov 13, 2024111,500.00111,500.00106,200.00108,300.00108,300.0021,441
Nov 12, 2024113,900.00113,900.00111,000.00111,500.00111,500.0016,334
Nov 11, 2024116,300.00116,700.00113,000.00114,400.00114,400.0021,446
Nov 8, 2024119,100.00119,100.00115,800.00116,300.00116,300.0014,494
Nov 7, 2024117,500.00119,000.00116,500.00118,000.00118,000.007,279
Nov 6, 2024118,500.00119,300.00117,400.00118,100.00118,100.0015,046
Nov 5, 2024120,500.00120,500.00117,300.00118,100.00118,100.0015,406
Nov 4, 2024126,400.00126,400.00117,100.00120,500.00120,500.0055,210
Nov 1, 2024130,500.00131,800.00125,900.00126,300.00126,300.0011,378
Oct 31, 2024128,000.00130,500.00123,500.00130,500.00130,500.006,495
Oct 30, 2024131,400.00131,400.00127,800.00128,500.00128,500.004,950
Oct 29, 2024131,500.00131,600.00128,600.00129,600.00129,600.004,751
Oct 28, 2024131,600.00131,600.00129,100.00130,800.00130,800.005,606
Oct 25, 2024131,100.00131,600.00128,200.00129,900.00129,900.008,517
Oct 24, 2024130,500.00132,300.00129,400.00131,100.00131,100.005,842
Oct 23, 2024131,500.00131,500.00128,900.00130,500.00130,500.006,325
Oct 22, 2024130,300.00132,100.00128,100.00130,000.00130,000.0011,875
Oct 21, 2024131,200.00133,300.00130,800.00131,200.00131,200.0014,495
Oct 18, 2024133,800.00134,300.00131,000.00133,500.00133,500.0010,470
Oct 17, 2024141,000.00141,000.00133,300.00133,700.00133,700.0017,216
Oct 16, 2024141,600.00142,600.00140,000.00140,000.00140,000.005,909
Oct 15, 2024144,500.00144,500.00142,000.00143,000.00143,000.005,139
Oct 14, 2024142,500.00144,200.00141,400.00143,400.00143,400.004,467
Oct 11, 2024151,700.00152,500.00142,300.00142,600.00142,600.0015,367
Oct 10, 2024151,600.00152,800.00148,900.00150,400.00150,400.0010,465
Oct 8, 2024144,300.00151,500.00142,500.00150,000.00150,000.0020,047
Oct 7, 2024142,700.00146,900.00141,200.00144,500.00144,500.009,063
Oct 4, 2024144,300.00144,500.00141,200.00143,200.00143,200.007,120
Oct 2, 2024139,300.00146,900.00138,200.00142,800.00142,800.0011,161
Sep 30, 2024149,800.00150,000.00141,000.00141,100.00141,100.0010,810
Sep 27, 2024145,600.00150,200.00144,000.00147,100.00147,100.0012,461
Sep 26, 2024139,000.00145,600.00138,300.00145,600.00145,600.0010,213
Sep 25, 2024144,000.00146,200.00138,400.00139,400.00139,400.0010,017
Sep 24, 2024146,500.00146,500.00141,100.00142,200.00142,200.009,069
Sep 23, 2024141,000.00146,100.00141,000.00143,000.00143,000.0014,159
Sep 20, 2024140,500.00142,900.00139,700.00140,800.00140,800.009,476
Sep 19, 2024136,800.00142,700.00134,500.00140,500.00140,500.0023,786
Sep 13, 2024129,900.00136,500.00129,200.00134,500.00134,500.0024,043
Sep 12, 2024129,300.00129,500.00127,200.00129,100.00129,100.0019,066
Sep 11, 2024132,600.00134,000.00127,800.00130,200.00130,200.008,151
Sep 10, 2024134,700.00136,800.00130,500.00132,600.00132,600.0012,069
Sep 9, 2024126,700.00135,400.00126,700.00133,100.00133,100.0015,330
Sep 6, 2024134,300.00134,600.00129,000.00129,600.00129,600.0016,207
Sep 5, 2024133,500.00135,100.00132,500.00133,000.00133,000.007,871
Sep 4, 2024139,200.00139,200.00132,900.00134,600.00134,600.0019,184
Sep 3, 2024139,900.00140,300.00138,200.00139,700.00139,700.008,297
Sep 2, 2024140,500.00141,500.00136,800.00139,900.00139,900.0012,964
Aug 30, 2024138,300.00140,500.00137,100.00140,500.00140,500.0014,405
Aug 29, 2024146,900.00146,900.00137,400.00138,300.00138,300.0032,610
Aug 28, 2024148,300.00149,600.00145,200.00145,800.00145,800.006,503
Aug 27, 2024149,000.00149,500.00146,000.00148,300.00148,300.005,846
Aug 26, 2024152,100.00152,100.00148,500.00149,000.00149,000.009,188
Aug 23, 2024151,500.00155,300.00149,100.00150,700.00150,700.0018,391
Aug 22, 2024151,300.00153,700.00148,300.00150,900.00150,900.0013,091
Aug 21, 2024153,100.00154,800.00148,400.00151,300.00151,300.0021,267
Aug 20, 2024153,900.00156,500.00151,000.00154,800.00154,800.0011,953
Aug 19, 2024156,000.00156,900.00149,900.00152,500.00152,500.0018,699
Aug 16, 2024164,400.00164,700.00156,500.00156,800.00156,800.0014,290
Aug 14, 2024158,800.00164,300.00157,100.00162,700.00162,700.0021,098
Aug 13, 2024157,000.00159,300.00155,600.00156,300.00156,300.004,384
Aug 12, 2024155,500.00161,200.00152,500.00157,500.00157,500.0018,722
Aug 9, 2024155,600.00157,300.00152,000.00153,700.00153,700.0016,937
Aug 8, 2024160,700.00160,700.00152,200.00155,600.00155,600.0019,201
Aug 7, 2024150,000.00164,500.00149,800.00159,600.00159,600.0047,723
Aug 6, 2024152,900.00153,400.00145,800.00149,500.00149,500.0036,201
Aug 5, 2024159,900.00159,900.00143,500.00148,500.00148,500.0051,431
Aug 2, 2024164,500.00173,500.00154,900.00161,300.00161,300.0054,711
Aug 1, 2024182,400.00182,400.00172,600.00173,500.00173,500.0026,503
Jul 31, 2024174,300.00181,900.00173,000.00179,700.00179,700.0018,280
Jul 30, 2024174,100.00178,000.00172,800.00174,500.00174,500.0014,293
Jul 29, 2024178,100.00179,300.00172,100.00174,100.00174,100.0021,149
Jul 26, 2024181,300.00182,900.00174,500.00177,300.00177,300.0016,316
Jul 25, 2024185,700.00185,700.00177,600.00181,300.00181,300.0017,728
Jul 24, 2024187,000.00188,400.00182,000.00186,000.00186,000.0033,057
Jul 23, 2024177,000.00185,000.00176,600.00185,000.00185,000.0038,264
Jul 22, 2024175,400.00178,600.00174,600.00176,900.00176,900.0015,128
Jul 19, 2024179,200.00180,300.00175,200.00175,400.00175,400.0023,775
Jul 18, 2024173,400.00183,800.00170,000.00181,400.00181,400.0046,262
Jul 17, 2024172,500.00175,700.00169,500.00173,400.00173,400.0022,402
Jul 16, 2024167,000.00171,700.00166,000.00170,900.00170,900.0023,739
Jul 15, 2024170,100.00170,200.00166,100.00166,500.00166,500.0034,585
Jul 12, 2024178,400.00178,800.00168,800.00170,100.00170,100.0026,947
Jul 11, 2024173,000.00179,500.00171,100.00176,500.00176,500.0039,030
Jul 10, 2024170,300.00175,500.00169,000.00172,500.00172,500.0029,440
Jul 9, 2024171,800.00171,800.00167,700.00170,300.00170,300.0032,959
Jul 8, 2024170,700.00174,500.00167,600.00170,300.00170,300.0034,972
Jul 5, 2024173,000.00178,500.00170,000.00170,700.00170,700.0027,202
Jul 4, 2024176,200.00176,300.00170,000.00173,100.00173,100.0026,602
Jul 3, 2024179,900.00181,000.00172,800.00176,200.00176,200.0023,348
Jul 2, 2024170,500.00178,600.00169,700.00178,500.00178,500.0034,706
Jul 1, 2024182,000.00182,000.00168,000.00170,500.00170,500.0049,835
Jun 28, 2024177,900.00183,400.00176,900.00183,400.00183,400.0029,864
Jun 27, 2024180,500.00183,000.00176,000.00177,700.00177,700.0029,496
Jun 26, 2024179,200.00181,700.00175,300.00180,300.00180,300.0034,398
Jun 25, 2024183,000.00184,000.00174,600.00179,400.00179,400.0035,635
Jun 24, 2024195,100.00198,600.00179,100.00182,200.00182,200.0071,207
Jun 21, 2024190,000.00193,500.00185,100.00191,700.00191,700.0051,717
Jun 20, 2024192,800.00198,500.00186,300.00188,000.00188,000.0074,039
Jun 19, 2024194,400.00194,600.00184,000.00188,500.00188,500.0060,395
Jun 18, 2024199,800.00208,500.00191,100.00193,300.00193,300.00102,305
Jun 17, 2024181,100.00198,400.00179,000.00190,300.00190,300.00144,959
Jun 14, 2024178,000.00184,300.00173,600.00177,000.00177,000.0046,892
Jun 13, 2024176,200.00179,500.00174,200.00176,400.00176,400.0032,145
Jun 12, 2024180,100.00180,100.00173,900.00177,700.00177,700.0046,315
Jun 11, 2024181,100.00185,100.00174,900.00180,100.00180,100.0090,265
Jun 10, 2024159,000.00185,500.00159,000.00177,900.00177,900.00157,673
Jun 7, 2024158,900.00160,600.00156,500.00158,600.00158,600.0018,167
Jun 5, 2024157,700.00162,300.00157,100.00158,900.00158,900.0034,844
Jun 4, 2024151,300.00161,900.00150,200.00156,900.00156,900.00104,639
Jun 3, 2024146,300.00149,000.00144,000.00147,600.00147,600.0017,494
May 31, 2024145,800.00147,000.00141,500.00144,000.00144,000.0019,500
May 30, 2024146,600.00148,000.00143,700.00144,600.00144,600.0015,000
May 29, 2024146,400.00149,500.00144,600.00147,500.00147,500.0014,922
May 28, 2024147,500.00149,000.00145,500.00146,600.00146,600.008,536
May 27, 2024152,500.00153,100.00145,000.00147,500.00147,500.0017,556
May 24, 2024145,700.00151,500.00142,200.00149,600.00149,600.0027,466
May 23, 2024149,800.00150,300.00147,000.00147,000.00147,000.0013,593
May 22, 2024143,500.00150,000.00140,800.00149,800.00149,800.0037,472
May 21, 2024142,800.00143,800.00139,900.00142,500.00142,500.0020,321
May 20, 2024143,000.00144,800.00140,300.00143,500.00143,500.0028,976
May 17, 2024138,700.00147,300.00138,700.00142,000.00142,000.0070,879
May 16, 2024141,800.00143,800.00137,400.00138,000.00138,000.0018,793
May 14, 2024146,000.00146,000.00138,000.00141,500.00141,500.0032,344
May 13, 2024143,300.00147,800.00142,700.00146,000.00146,000.0015,360
May 10, 2024143,000.00145,000.00141,000.00143,400.00143,400.0016,131
May 9, 2024140,800.00142,700.00140,600.00141,500.00141,500.006,321
May 8, 2024142,900.00144,300.00140,000.00140,800.00140,800.009,193
May 7, 2024138,500.00143,100.00138,400.00142,900.00142,900.0039,402
May 3, 2024138,600.00141,500.00135,500.00136,500.00136,500.0020,062
May 2, 2024134,000.00138,200.00134,000.00137,800.00137,800.0012,398
Apr 30, 2024136,400.00137,300.00132,900.00134,000.00134,000.0010,409
Apr 29, 2024135,000.00136,400.00133,000.00136,400.00136,400.007,976
Apr 26, 2024135,100.00136,000.00133,500.00134,400.00134,400.005,773
Apr 25, 2024128,400.00136,300.00128,300.00135,100.00135,100.0018,667
Apr 24, 2024132,000.00132,900.00127,300.00129,000.00129,000.0012,448
Apr 23, 2024132,100.00132,100.00129,400.00132,000.00132,000.0010,853
Apr 22, 2024128,800.00132,100.00126,600.00132,100.00132,100.0022,935
Apr 19, 2024124,000.00129,200.00123,100.00127,000.00127,000.0012,211
Apr 18, 2024120,400.00124,700.00120,400.00124,000.00124,000.008,169
Apr 17, 2024124,000.00125,300.00120,700.00120,800.00120,800.005,777
Apr 16, 2024123,600.00123,600.00121,500.00122,900.00122,900.007,601
Apr 15, 2024123,000.00124,000.00121,100.00123,600.00123,600.005,060
Apr 12, 2024123,500.00124,700.00122,200.00123,000.00123,000.005,837
Apr 11, 2024122,000.00125,100.00121,500.00124,700.00124,700.006,151
Apr 9, 2024123,800.00124,000.00122,900.00123,600.00123,600.006,527
Apr 8, 2024121,100.00124,000.00120,100.00122,500.00122,500.004,798
Apr 5, 2024122,000.00122,600.00121,100.00121,400.00121,400.004,989
Apr 4, 2024123,800.00124,900.00122,200.00122,200.00122,200.004,346
Apr 3, 2024123,000.00124,400.00122,000.00124,300.00124,300.009,545
Apr 2, 2024123,000.00124,500.00122,800.00123,200.00123,200.004,115
Apr 1, 2024122,700.00124,500.00121,800.00123,100.00123,100.006,528
Mar 29, 2024124,300.00124,300.00121,900.00122,200.00122,200.006,532
Mar 28, 2024121,100.00123,700.00121,100.00122,600.00122,600.007,713
Mar 27, 2024120,500.00122,900.00120,300.00121,500.00121,500.0011,215
Mar 26, 2024121,400.00121,800.00119,600.00120,500.00120,500.0013,411
Mar 25, 2024121,000.00122,000.00117,200.00120,000.00120,000.007,024
Mar 22, 2024117,700.00121,600.00117,100.00121,000.00121,000.0011,521
Mar 21, 2024120,900.00122,700.00115,300.00117,700.00117,700.0043,229
Mar 20, 2024119,200.00120,800.00118,500.00120,500.00120,500.0010,257
Mar 19, 2024117,300.00118,400.00116,700.00118,100.00118,100.009,866
Mar 18, 2024119,800.00119,800.00116,200.00118,000.00118,000.007,299
Mar 15, 2024121,300.00121,300.00116,500.00118,700.00118,700.0030,595
Mar 14, 2024124,700.00124,700.00121,200.00121,200.00121,200.0015,354
Mar 13, 2024125,200.00125,200.00123,600.00123,800.00123,800.004,812
Mar 12, 2024124,900.00124,900.00123,100.00124,300.00124,300.006,320
Mar 11, 2024123,100.00125,100.00122,700.00123,700.00123,700.005,045
Mar 8, 2024126,400.00127,000.00123,100.00123,100.00123,100.009,007
Mar 7, 2024126,500.00126,700.00125,200.00125,200.00125,200.004,267
Mar 6, 2024124,900.00126,700.00123,100.00126,500.00126,500.006,126
Mar 5, 2024126,700.00126,700.00123,700.00124,900.00124,900.0011,211
Mar 4, 2024129,600.00131,400.00126,700.00126,700.00126,700.0012,709
Feb 29, 2024132,500.00136,800.00128,900.00131,200.00131,200.0016,522
Feb 28, 2024134,400.00137,500.00132,100.00133,300.00133,300.0020,796
Feb 27, 2024135,000.00135,000.00131,500.00133,700.00133,700.007,287
Feb 26, 2024134,500.00135,300.00131,000.00131,900.00131,900.008,024
Feb 23, 2024130,800.00134,500.00130,000.00134,000.00134,000.0013,332
Feb 22, 2024129,900.00132,800.00128,600.00131,900.00131,900.007,635
Feb 21, 2024130,400.00131,500.00128,100.00128,600.00128,600.003,481
Feb 20, 2024130,700.00131,700.00126,600.00128,800.00128,800.009,283
Feb 19, 2024127,300.00130,500.00127,300.00129,500.00129,500.006,724
Feb 16, 2024125,300.00128,300.00124,700.00127,800.00127,800.006,908
Feb 15, 2024126,400.00126,400.00124,100.00124,700.00124,700.006,874
Feb 14, 2024122,800.00125,800.00120,000.00124,400.00124,400.0020,294
Feb 13, 2024123,000.00125,700.00121,500.00122,800.00122,800.008,067
Feb 8, 2024124,700.00124,800.00119,600.00123,000.00123,000.0021,315
Feb 7, 2024129,900.00129,900.00124,100.00124,300.00124,300.0015,883
Feb 6, 2024129,900.00131,000.00127,300.00129,300.00129,300.007,791
Feb 5, 2024127,900.00131,400.00125,300.00130,200.00130,200.0013,012
Feb 2, 2024128,100.00131,800.00127,700.00128,900.00128,900.006,759
Feb 1, 2024127,100.00132,000.00126,100.00128,400.00128,400.0013,048
Jan 31, 2024127,800.00129,300.00125,200.00127,100.00127,100.007,460
Jan 30, 2024126,800.00129,100.00125,900.00127,800.00127,800.004,996
Jan 29, 2024125,300.00128,300.00124,100.00126,700.00126,700.0010,123
Jan 26, 2024124,100.00127,400.00123,800.00124,100.00124,100.004,609
Jan 25, 2024123,600.00126,600.00122,800.00125,200.00125,200.007,634
Jan 24, 2024125,900.00125,900.00121,600.00122,600.00122,600.007,226
Jan 23, 2024128,000.00130,400.00124,900.00125,200.00125,200.009,365

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.