Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

CNY/PLX (361670.KQ)

4,495.00
+115.00
+(2.63%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,380.004,510.004,340.004,495.004,495.0015,264
Apr 30, 20254,400.004,420.004,350.004,380.004,380.002,895
Apr 29, 20254,385.004,450.004,360.004,410.004,410.003,693
Apr 28, 20254,465.004,470.004,315.004,385.004,385.0014,285
Apr 25, 20254,200.004,330.004,200.004,320.004,320.009,277
Apr 24, 20254,290.004,295.004,105.004,190.004,190.009,573
Apr 23, 20254,155.004,245.004,135.004,240.004,240.008,703
Apr 22, 20254,185.004,250.004,095.004,120.004,120.0012,655
Apr 21, 20254,280.004,360.004,180.004,180.004,180.0018,029
Apr 18, 20254,335.004,380.004,230.004,280.004,280.002,016
Apr 17, 20254,190.004,520.004,190.004,230.004,230.006,546
Apr 16, 20254,270.004,385.004,105.004,190.004,190.007,082
Apr 15, 20254,340.004,340.004,260.004,310.004,310.001,260
Apr 14, 20254,220.004,335.004,220.004,260.004,260.003,712
Apr 11, 20254,265.004,455.004,200.004,215.004,215.008,218
Apr 10, 20254,600.004,600.004,205.004,220.004,220.0010,609
Apr 9, 20254,230.004,230.004,110.004,205.004,205.003,210
Apr 8, 20254,245.004,250.004,120.004,190.004,190.003,236
Apr 7, 20254,205.004,430.004,195.004,195.004,195.002,234
Apr 4, 20254,415.004,500.004,395.004,480.004,480.001,220
Apr 3, 20254,340.004,450.004,215.004,450.004,450.001,376
Apr 2, 20254,320.004,455.004,300.004,400.004,400.003,144
Apr 1, 20254,190.004,380.004,190.004,320.004,320.002,818
Mar 31, 20254,450.004,465.004,175.004,190.004,190.009,252
Mar 28, 20254,530.004,530.004,350.004,460.004,460.007,051
Mar 27, 20254,650.004,650.004,450.004,530.004,530.001,058
Mar 26, 20254,630.004,630.004,450.004,535.004,535.004,544
Mar 25, 20254,445.004,685.004,440.004,525.004,525.005,333
Mar 24, 20254,545.004,595.004,450.004,450.004,450.0010,202
Mar 21, 20254,520.004,595.004,455.004,575.004,575.003,079
Mar 20, 20254,625.004,695.004,565.004,565.004,565.003,792
Mar 19, 20254,635.004,765.004,590.004,620.004,620.0012,324
Mar 18, 20254,730.004,730.004,595.004,640.004,640.005,707
Mar 17, 20254,570.004,630.004,525.004,595.004,595.003,093
Mar 14, 20254,580.004,585.004,520.004,570.004,570.003,728
Mar 13, 20254,570.004,635.004,480.004,585.004,585.002,104
Mar 12, 20254,495.004,670.004,495.004,505.004,505.004,114
Mar 11, 20254,255.004,710.004,255.004,510.004,510.004,346
Mar 10, 20254,525.004,690.004,495.004,525.004,525.003,741
Mar 7, 20254,625.004,625.004,505.004,575.004,575.004,176
Mar 6, 20254,590.004,790.004,580.004,640.004,640.007,080
Mar 5, 20254,680.004,900.004,500.004,590.004,590.0010,574
Mar 4, 20254,815.004,815.004,680.004,680.004,680.002,760
Feb 28, 20254,940.004,940.004,755.004,815.004,815.005,932
Feb 27, 20254,880.004,985.004,880.004,940.004,940.0010,914
Feb 26, 20254,955.004,955.004,705.004,940.004,940.008,181
Feb 25, 20254,780.004,850.004,765.004,830.004,830.006,519
Feb 24, 20254,610.004,810.004,610.004,810.004,810.006,843
Feb 21, 20254,685.004,770.004,600.004,665.004,665.0022,522
Feb 20, 20254,695.004,695.004,525.004,545.004,545.004,789
Feb 19, 20254,550.004,680.004,545.004,630.004,630.004,139
Feb 18, 20254,600.004,645.004,535.004,600.004,600.0013,280
Feb 17, 20254,795.004,975.004,550.004,600.004,600.0041,289
Feb 14, 20254,795.004,985.004,750.004,800.004,800.004,021
Feb 13, 20254,860.005,000.004,770.004,830.004,830.008,814
Feb 12, 20254,620.005,000.004,620.004,925.004,925.0036,637
Feb 11, 20254,740.004,795.004,610.004,610.004,610.008,263
Feb 10, 20254,660.004,805.004,510.004,740.004,740.0011,101
Feb 7, 20254,700.004,715.004,560.004,660.004,660.004,219
Feb 6, 20254,745.004,795.004,665.004,695.004,695.003,431
Feb 5, 20254,820.004,820.004,680.004,745.004,745.003,543
Feb 4, 20254,560.004,815.004,555.004,645.004,645.0010,989
Feb 3, 20254,840.004,840.004,560.004,650.004,650.0013,398
Jan 31, 20254,875.004,975.004,705.004,880.004,880.0011,415
Jan 24, 20254,790.004,900.004,675.004,875.004,875.005,561
Jan 23, 20254,750.004,815.004,610.004,790.004,790.004,797
Jan 22, 20254,960.004,960.004,625.004,750.004,750.0029,478
Jan 21, 20255,140.005,200.004,850.004,960.004,960.0016,065
Jan 20, 20255,100.005,180.005,020.005,140.005,140.004,951
Jan 17, 20255,010.005,100.004,945.005,100.005,100.004,176
Jan 16, 20254,855.005,000.004,830.005,000.005,000.007,625
Jan 15, 20254,995.005,030.004,765.004,770.004,770.004,225
Jan 14, 20254,825.005,070.004,725.004,825.004,825.005,682
Jan 13, 20254,900.005,000.004,810.004,825.004,825.004,248
Jan 10, 20255,110.005,110.004,860.004,900.004,900.008,804
Jan 9, 20255,030.005,280.005,010.005,080.005,080.008,080
Jan 8, 20254,815.005,580.004,790.005,070.005,070.0047,761
Jan 7, 20254,790.004,900.004,770.004,770.004,770.0011,143
Jan 6, 20254,800.004,885.004,605.004,790.004,790.008,998
Jan 3, 20254,725.004,890.004,700.004,800.004,800.004,267
Jan 2, 20254,565.004,725.004,495.004,725.004,725.004,451
Dec 30, 20244,480.004,580.004,215.004,565.004,565.008,981
Dec 27, 20244,510.004,655.004,480.004,480.004,480.009,098
Dec 26, 20244,890.004,890.004,580.004,580.004,580.005,155
Dec 24, 20244,910.004,960.004,595.004,665.004,665.006,335
Dec 23, 20244,910.004,910.004,750.004,750.004,750.0012,073
Dec 20, 20244,935.005,050.004,855.004,900.004,900.006,073
Dec 19, 20244,970.005,150.004,900.004,935.004,935.008,442
Dec 18, 20245,180.005,180.004,925.004,970.004,970.005,108
Dec 17, 20245,030.005,150.004,860.004,945.004,945.005,118
Dec 16, 20245,010.005,160.005,010.005,040.005,040.007,771
Dec 13, 20245,060.005,100.004,910.005,010.005,010.004,244
Dec 12, 20244,850.005,080.004,790.005,070.005,070.0011,004
Dec 11, 20244,685.004,855.004,625.004,850.004,850.005,661
Dec 10, 20244,705.004,705.004,500.004,685.004,685.0010,898
Dec 9, 20244,850.004,855.004,435.004,455.004,455.0011,997
Dec 6, 20244,900.005,100.004,710.004,895.004,895.009,896
Dec 5, 20245,050.005,190.004,980.005,020.005,020.004,588
Dec 4, 20245,140.005,150.004,865.005,060.005,060.007,218
Dec 3, 20245,020.005,210.004,950.005,140.005,140.0013,704
Dec 2, 20245,200.005,330.004,990.005,020.005,020.0012,237
Nov 29, 20245,270.005,360.005,130.005,360.005,360.009,385
Nov 28, 20245,010.005,390.005,000.005,360.005,360.0015,741
Nov 27, 20245,130.005,170.005,000.005,010.005,010.0011,182
Nov 26, 20245,230.005,230.005,110.005,130.005,130.006,712
Nov 25, 20245,200.005,200.004,995.005,200.005,200.0010,223
Nov 22, 20245,020.005,080.004,810.004,960.004,960.0018,667
Nov 21, 20245,240.005,250.005,010.005,010.005,010.0010,235
Nov 20, 20245,150.005,170.005,000.005,010.005,010.0012,455
Nov 19, 20245,560.005,560.005,120.005,150.005,150.009,793
Nov 18, 20245,210.005,560.005,070.005,320.005,320.007,701
Nov 15, 20245,500.005,500.005,020.005,220.005,220.0013,569
Nov 14, 20245,360.005,520.005,250.005,320.005,320.007,086
Nov 13, 20245,980.005,980.005,410.005,410.005,410.0016,215
Nov 12, 20245,850.006,080.005,620.005,670.005,670.0023,420
Nov 11, 20246,350.006,370.005,900.005,960.005,960.0019,817
Nov 8, 20246,620.006,620.006,230.006,380.006,380.0017,044
Nov 7, 20246,690.006,700.006,230.006,340.006,340.0021,242
Nov 6, 20246,370.006,630.006,140.006,520.006,520.0044,687
Nov 5, 20246,000.006,340.006,000.006,290.006,290.0016,592
Nov 4, 20246,110.006,110.005,600.006,000.006,000.0020,493
Nov 1, 20246,250.006,250.005,780.006,060.006,060.0044,255
Oct 31, 20246,540.006,540.006,150.006,250.006,250.0025,997
Oct 30, 20246,360.006,690.006,350.006,540.006,540.0028,081
Oct 29, 20246,460.006,610.006,400.006,460.006,460.0015,160
Oct 28, 20246,620.006,620.006,400.006,460.006,460.0026,302
Oct 25, 20246,380.006,990.006,380.006,680.006,680.0071,362
Oct 24, 20246,800.006,800.006,290.006,380.006,380.0062,569
Oct 23, 20247,190.007,190.006,620.006,820.006,820.0085,649
Oct 22, 20247,380.007,400.006,900.006,980.006,980.0075,263
Oct 21, 20247,290.007,450.006,890.007,420.007,420.00150,928
Oct 18, 20247,100.007,690.006,810.007,290.007,290.00288,630
Oct 17, 20246,260.007,890.006,150.007,190.007,190.001,212,194
Oct 16, 20246,140.006,660.005,990.006,440.006,440.00176,050
Oct 15, 20247,050.007,770.006,100.006,200.006,200.00782,450
Oct 14, 20245,410.007,020.005,390.007,020.007,020.00594,471
Oct 11, 20245,620.005,620.005,260.005,400.005,400.0019,547
Oct 10, 20245,310.005,400.005,300.005,300.005,300.008,320
Oct 8, 20245,350.005,520.005,310.005,370.005,370.008,882
Oct 7, 20245,310.005,450.005,250.005,350.005,350.009,129
Oct 4, 20245,300.005,310.005,210.005,310.005,310.0012,378
Oct 2, 20245,450.005,540.005,260.005,340.005,340.0020,471
Sep 30, 20245,820.006,010.005,420.005,600.005,600.0024,054
Sep 27, 20245,260.006,010.005,210.005,820.005,820.0083,508
Sep 26, 20245,190.005,330.005,150.005,270.005,270.006,979
Sep 25, 20245,310.005,390.005,130.005,190.005,190.006,654
Sep 24, 20245,160.005,330.005,090.005,310.005,310.0013,077
Sep 23, 20245,220.005,350.005,180.005,210.005,210.005,594
Sep 20, 20245,480.005,480.005,220.005,220.005,220.0010,653
Sep 19, 20245,440.005,680.005,280.005,280.005,280.0013,197
Sep 13, 20245,470.005,720.005,440.005,440.005,440.005,002
Sep 12, 20245,410.005,600.005,330.005,460.005,460.006,728
Sep 11, 20245,450.005,500.005,310.005,330.005,330.004,425
Sep 10, 20245,510.005,700.005,280.005,450.005,450.007,789
Sep 9, 20245,150.005,560.005,120.005,560.005,560.0010,366
Sep 6, 20245,560.005,560.005,170.005,420.005,420.0035,216
Sep 5, 20245,710.005,980.005,460.005,560.005,560.0022,471
Sep 4, 20245,910.005,950.005,630.005,710.005,710.0047,156
Sep 3, 20246,510.006,510.006,100.006,100.006,100.0018,326
Sep 2, 20246,230.006,670.006,120.006,260.006,260.0045,680
Aug 30, 20246,030.006,220.005,960.006,220.006,220.0024,952
Aug 29, 20246,260.006,260.005,960.006,080.006,080.0015,711
Aug 28, 20246,130.006,220.006,030.006,040.006,040.0016,611
Aug 26, 20246,230.006,270.006,040.006,080.006,080.0017,022
Aug 23, 20246,090.006,320.006,010.006,180.006,180.0015,803
Aug 22, 20246,220.006,430.006,110.006,200.006,200.0011,788
Aug 21, 20246,350.006,370.006,000.006,240.006,240.0013,144
Aug 20, 20246,340.006,580.006,300.006,340.006,340.0015,296
Aug 19, 20246,360.006,550.006,080.006,340.006,340.0023,978
Aug 16, 20246,570.006,680.006,310.006,360.006,360.0024,261
Aug 14, 20246,500.006,680.006,190.006,610.006,610.0028,386
Aug 13, 20246,330.006,530.006,060.006,240.006,240.0014,187
Aug 12, 20246,330.006,500.006,230.006,330.006,330.0013,675
Aug 9, 20246,210.006,560.006,120.006,400.006,400.0035,894
Aug 8, 20246,190.006,260.005,880.006,180.006,180.0019,601
Aug 7, 20246,130.006,320.006,130.006,130.006,130.0028,665
Aug 6, 20245,990.006,370.005,990.006,130.006,130.0028,256
Aug 5, 20246,590.006,590.005,850.006,000.006,000.0041,803
Aug 2, 20246,930.006,930.006,320.006,640.006,640.0065,005
Aug 1, 20247,020.007,450.006,930.006,970.006,970.0044,178
Jul 31, 20247,010.007,060.006,700.007,020.007,020.0027,606
Jul 30, 20247,100.007,170.006,890.007,010.007,010.0028,207
Jul 29, 20247,000.007,370.006,970.007,100.007,100.0037,462
Jul 26, 20247,460.007,500.007,000.007,150.007,150.0021,924
Jul 25, 20247,260.007,340.006,990.007,140.007,140.0049,833
Jul 24, 20247,500.007,770.007,200.007,260.007,260.0057,244
Jul 23, 20247,640.007,800.007,500.007,520.007,520.0028,595
Jul 22, 20247,900.007,900.007,490.007,640.007,640.0024,784
Jul 19, 20247,990.008,020.007,300.007,900.007,900.0040,840
Jul 18, 20247,990.008,070.007,320.007,990.007,990.0049,297
Jul 17, 20248,000.008,140.007,840.007,990.007,990.0026,433
Jul 16, 20248,250.008,250.007,600.008,000.008,000.0054,977
Jul 15, 20248,040.008,370.007,800.008,250.008,250.0020,490
Jul 12, 20248,250.008,300.007,860.008,050.008,050.0034,638
Jul 11, 20248,120.008,380.008,040.008,270.008,270.0044,410
Jul 10, 20247,830.008,480.007,680.008,220.008,220.0088,993
Jul 9, 20248,200.008,200.007,760.007,800.007,800.0057,443
Jul 8, 20248,000.008,390.007,900.008,170.008,170.0055,513
Jul 5, 20247,830.007,970.007,620.007,880.007,880.0046,954
Jul 4, 20247,930.008,270.007,680.007,830.007,830.0087,724
Jul 3, 20248,220.008,300.007,850.007,940.007,940.0093,277
Jul 2, 20248,590.008,700.008,020.008,300.008,300.0079,940
Jul 1, 20248,580.008,600.008,360.008,490.008,490.0046,670
Jun 28, 20248,500.008,970.008,420.008,580.008,580.0077,368
Jun 27, 20248,700.008,830.008,280.008,450.008,450.00113,429
Jun 26, 20249,080.009,080.008,510.008,800.008,800.00103,953
Jun 25, 20248,600.009,100.008,600.008,840.008,840.0092,887
Jun 24, 20249,330.009,330.008,800.008,840.008,840.00113,491
Jun 21, 20248,940.009,750.008,900.009,330.009,330.00104,346
Jun 20, 20249,420.009,900.009,080.009,200.009,200.00106,357
Jun 19, 20249,950.0010,080.009,350.009,460.009,460.00190,857
Jun 18, 20249,930.0010,730.009,840.0010,070.0010,070.00234,572
Jun 17, 202410,550.0010,900.009,850.0010,050.0010,050.00309,202
Jun 14, 202411,780.0011,780.0010,700.0011,250.0011,250.00228,823
Jun 13, 202412,000.0012,350.0011,590.0011,890.0011,890.00144,705
Jun 12, 202412,140.0012,380.0011,500.0011,920.0011,920.00173,906
Jun 11, 202412,700.0012,700.0012,140.0012,400.0012,400.00203,598
Jun 10, 202410,860.0012,970.0010,860.0012,640.0012,640.00770,117
Jun 7, 202410,650.0011,300.0010,280.0010,800.0010,800.00217,186
Jun 5, 202410,120.0010,880.0010,010.0010,480.0010,480.00161,397
Jun 4, 202410,050.0010,790.009,820.0010,320.0010,320.00171,280
Jun 3, 202410,750.0010,970.0010,220.0010,220.0010,220.00240,668
May 31, 202410,000.0010,930.009,440.0010,700.0010,700.00414,544
May 30, 202411,000.0011,280.0010,090.0010,110.0010,110.00293,885
May 29, 202410,730.0011,500.0010,020.0010,560.0010,560.00769,472
May 28, 20249,900.0011,060.009,640.0010,320.0010,320.001,511,685
May 27, 202410,340.0011,490.0010,200.0010,250.0010,250.003,634,932
May 24, 20247,230.008,840.007,230.008,840.008,840.00920,025
May 23, 20247,400.007,750.006,530.006,800.006,800.001,430,896
May 22, 20245,760.007,420.005,760.007,420.007,420.001,056,359
May 21, 20245,870.005,910.005,580.005,710.005,710.00115,627
May 20, 20246,200.006,220.005,650.005,920.005,920.00124,145
May 17, 20246,290.006,450.006,030.006,200.006,200.00149,111
May 16, 20246,150.007,190.006,000.006,410.006,410.00677,958
May 14, 20246,580.007,070.006,210.006,260.006,260.00758,910
May 13, 20247,300.007,520.006,130.006,510.006,510.001,574,386
May 10, 20246,700.007,260.006,050.007,260.007,260.001,361,466
May 9, 20244,305.005,590.004,305.005,590.005,590.00331,910
May 8, 20244,280.004,310.004,130.004,305.004,305.0022,031
May 7, 20244,245.004,280.004,195.004,220.004,220.0013,548
May 3, 20244,255.004,280.004,190.004,245.004,245.0023,164
May 2, 20244,115.004,270.004,115.004,240.004,240.0025,290