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

KSE - Delayed Quote KRW

SHIFT UP (462870.KS)

55,400.00
+1,500.00
+(2.78%)
At close: May 2 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202553,800.0055,900.0053,600.0055,400.0055,400.0095,663
Apr 30, 202554,500.0054,500.0053,200.0053,900.0053,900.0057,369
Apr 29, 202553,700.0054,300.0053,000.0054,300.0054,300.0096,980
Apr 28, 202554,800.0055,000.0054,000.0054,000.0054,000.0092,386
Apr 25, 202553,300.0054,700.0052,600.0053,900.0053,900.00113,109
Apr 24, 202553,300.0053,300.0052,100.0052,800.0052,800.0094,941
Apr 23, 202554,500.0054,500.0052,700.0053,100.0053,100.00103,113
Apr 22, 202553,900.0054,700.0053,200.0054,300.0054,300.00103,536
Apr 21, 202554,300.0054,600.0052,800.0054,400.0054,400.0083,748
Apr 18, 202553,900.0054,500.0052,400.0054,400.0054,400.00142,666
Apr 17, 202549,250.0053,100.0049,250.0053,000.0053,000.00244,743
Apr 16, 202550,100.0050,500.0048,850.0049,250.0049,250.0090,876
Apr 15, 202549,950.0050,700.0048,500.0050,100.0050,100.00132,802
Apr 14, 202547,250.0049,900.0047,050.0049,800.0049,800.00240,412
Apr 11, 202545,450.0046,450.0044,900.0046,200.0046,200.00116,638
Apr 10, 202546,500.0046,550.0044,700.0046,550.0046,550.00144,749
Apr 9, 202545,400.0046,700.0042,300.0043,350.0043,350.00187,776
Apr 8, 202548,100.0048,300.0046,100.0046,200.0046,200.0073,209
Apr 7, 202548,500.0048,550.0046,900.0046,900.0046,900.00138,870
Apr 4, 202548,700.0050,900.0048,700.0049,600.0049,600.00152,582
Apr 3, 202548,800.0049,700.0048,200.0049,250.0049,250.00166,897
Apr 2, 202552,900.0052,900.0047,700.0049,850.0049,850.00220,643
Apr 1, 202555,800.0056,300.0052,100.0052,500.0052,500.00257,823
Mar 31, 202554,900.0056,000.0053,600.0055,700.0055,700.00124,179
Mar 28, 202554,700.0057,400.0053,000.0055,500.0055,500.00236,265
Mar 27, 202554,500.0056,300.0054,100.0054,700.0054,700.00136,190
Mar 26, 202555,000.0055,200.0053,700.0054,500.0054,500.00146,153
Mar 25, 202556,400.0057,000.0053,900.0054,800.0054,800.00169,094
Mar 24, 202556,500.0057,400.0055,900.0056,400.0056,400.00201,318
Mar 21, 202560,500.0060,500.0057,100.0058,700.0058,700.00209,046
Mar 20, 202560,700.0061,900.0059,300.0060,200.0060,200.00136,925
Mar 19, 202559,100.0060,800.0059,000.0060,700.0060,700.00112,956
Mar 18, 202559,800.0060,800.0058,900.0059,100.0059,100.00138,152
Mar 17, 202559,800.0060,900.0057,800.0059,500.0059,500.00373,492
Mar 14, 202553,300.0057,350.0051,800.0056,900.0056,900.00332,437
Mar 13, 202555,400.0057,000.0053,100.0053,300.0053,300.00256,255
Mar 12, 202554,600.0056,200.0054,500.0055,300.0055,300.00129,849
Mar 11, 202556,200.0056,700.0054,200.0054,500.0054,500.00332,943
Mar 10, 202561,000.0062,200.0056,900.0057,200.0057,200.00318,449
Mar 7, 202560,500.0062,700.0060,100.0061,400.0061,400.00306,668
Mar 6, 202559,500.0061,400.0058,500.0061,100.0061,100.00142,825
Mar 5, 202560,200.0060,400.0058,500.0059,000.0059,000.00166,529
Mar 4, 202561,100.0062,100.0058,700.0059,800.0059,800.00333,416
Feb 28, 202561,900.0063,800.0061,100.0061,100.0061,100.00320,562
Feb 27, 202564,500.0064,800.0062,900.0063,000.0063,000.00155,681
Feb 26, 202562,200.0064,400.0061,800.0064,000.0064,000.00256,976
Feb 25, 202560,900.0062,300.0060,500.0061,100.0061,100.00142,074
Feb 24, 202561,800.0063,600.0060,500.0061,000.0061,000.00179,404
Feb 21, 202563,900.0065,100.0062,100.0062,400.0062,400.00197,559
Feb 20, 202566,100.0067,200.0063,600.0063,600.0063,600.00330,358
Feb 19, 202562,800.0064,300.0062,500.0064,000.0064,000.00237,258
Feb 18, 202568,600.0068,600.0061,800.0062,500.0062,500.00495,137
Feb 17, 202566,400.0070,200.0066,000.0068,800.0068,800.00616,008
Feb 14, 202564,800.0066,100.0063,900.0064,700.0064,700.00202,744
Feb 13, 202563,300.0066,500.0063,200.0064,300.0064,300.00387,272
Feb 12, 202566,300.0066,500.0062,500.0063,200.0063,200.00329,613
Feb 11, 202564,200.0066,700.0062,200.0066,000.0066,000.00629,188
Feb 10, 202560,900.0064,800.0060,800.0063,800.0063,800.00336,419
Feb 7, 202560,900.0061,800.0060,000.0060,700.0060,700.0095,676
Feb 6, 202561,100.0061,300.0059,800.0060,500.0060,500.0094,946
Feb 5, 202558,900.0061,300.0058,900.0060,900.0060,900.00149,587
Feb 4, 202557,700.0059,900.0057,700.0058,900.0058,900.00126,474
Feb 3, 202558,200.0058,800.0056,300.0057,200.0057,200.0098,642
Jan 31, 202556,900.0059,700.0056,900.0058,800.0058,800.00170,744
Jan 24, 202559,400.0059,900.0056,200.0057,300.0057,300.00194,340
Jan 23, 202560,800.0061,000.0058,400.0058,600.0058,600.00148,105
Jan 22, 202561,600.0062,700.0060,200.0060,500.0060,500.00154,062
Jan 21, 202560,800.0062,200.0059,800.0061,200.0061,200.00170,322
Jan 20, 202562,300.0062,700.0060,200.0060,400.0060,400.00123,397
Jan 17, 202560,100.0062,200.0059,600.0062,100.0062,100.00162,163
Jan 16, 202560,900.0061,500.0059,600.0060,300.0060,300.00152,141
Jan 15, 202561,700.0062,500.0059,900.0059,900.0059,900.00197,540
Jan 14, 202562,700.0063,200.0060,800.0061,700.0061,700.00183,277
Jan 13, 202561,000.0064,600.0060,800.0062,600.0062,600.00386,031
Jan 10, 202566,900.0067,000.0062,700.0063,400.0063,400.00195,157
Jan 9, 202563,200.0066,900.0061,400.0066,500.0066,500.00264,813
Jan 8, 202564,700.0065,800.0063,800.0063,800.0063,800.0078,693
Jan 7, 202564,700.0067,000.0063,700.0064,800.0064,800.00209,631
Jan 6, 202560,700.0065,400.0059,300.0064,300.0064,300.00336,747
Jan 3, 202560,500.0061,500.0059,100.0060,400.0060,400.00142,534
Jan 2, 202562,900.0063,800.0061,200.0061,200.0061,200.00103,105
Dec 30, 202462,400.0064,300.0061,600.0063,400.0063,400.00103,170
Dec 27, 202461,400.0063,000.0060,600.0062,700.0062,700.00111,337
Dec 26, 202462,300.0063,000.0060,400.0060,900.0060,900.0079,139
Dec 24, 202462,000.0063,700.0061,900.0062,200.0062,200.00134,164
Dec 23, 202460,900.0062,200.0060,200.0061,700.0061,700.00117,294
Dec 20, 202462,000.0062,100.0058,000.0061,000.0061,000.00567,180
Dec 19, 202458,500.0062,900.0058,500.0061,600.0061,600.00157,296
Dec 18, 202460,800.0061,800.0059,100.0060,100.0060,100.00102,837
Dec 17, 202462,000.0062,600.0060,900.0061,100.0061,100.0097,145
Dec 16, 202462,800.0062,800.0059,900.0062,300.0062,300.00216,266
Dec 13, 202456,900.0063,100.0056,100.0063,100.0063,100.00432,078
Dec 12, 202457,300.0058,000.0055,100.0056,300.0056,300.0098,693
Dec 11, 202454,900.0057,500.0054,400.0057,300.0057,300.0097,251
Dec 10, 202454,000.0055,300.0054,000.0054,900.0054,900.0082,240
Dec 9, 202455,200.0056,000.0053,600.0053,700.0053,700.00110,269
Dec 6, 202457,200.0058,200.0055,100.0056,900.0056,900.00126,062
Dec 5, 202460,800.0060,900.0057,000.0057,100.0057,100.00165,484
Dec 4, 202458,300.0061,300.0057,300.0061,000.0061,000.00205,489
Dec 3, 202460,800.0061,000.0059,100.0059,400.0059,400.0093,832
Dec 2, 202458,900.0060,700.0058,000.0060,100.0060,100.00158,535
Nov 29, 202457,900.0059,900.0057,300.0058,400.0058,400.00169,122
Nov 28, 202456,000.0058,500.0055,600.0058,000.0058,000.00130,582
Nov 27, 202456,000.0056,500.0054,100.0056,000.0056,000.00121,902
Nov 26, 202454,600.0056,600.0053,500.0055,500.0055,500.00155,978
Nov 25, 202450,100.0054,400.0049,950.0054,100.0054,100.00190,385
Nov 22, 202451,000.0052,000.0049,300.0049,400.0049,400.00103,077
Nov 21, 202451,200.0052,700.0050,800.0051,100.0051,100.00111,626
Nov 20, 202451,200.0051,700.0050,300.0051,200.0051,200.0095,670
Nov 19, 202448,150.0051,400.0048,050.0051,200.0051,200.00161,189
Nov 18, 202449,050.0050,300.0048,450.0048,450.0048,450.00128,554
Nov 15, 202448,100.0050,000.0048,050.0049,350.0049,350.00144,433
Nov 14, 202448,050.0049,950.0048,050.0048,650.0048,650.00251,464
Nov 13, 202456,400.0056,400.0047,550.0047,900.0047,900.001,068,478
Nov 12, 202459,900.0060,700.0056,900.0056,900.0056,900.00376,030
Nov 11, 202461,600.0062,000.0060,200.0060,500.0060,500.00185,477
Nov 8, 202462,800.0063,500.0061,900.0062,000.0062,000.00182,304
Nov 7, 202464,300.0065,900.0061,900.0062,800.0062,800.00319,221
Nov 6, 202467,300.0067,700.0063,800.0064,500.0064,500.00324,092
Nov 5, 202465,800.0068,300.0064,800.0066,500.0066,500.00521,617
Nov 4, 202466,600.0067,600.0063,800.0065,700.0065,700.00420,940
Nov 1, 202464,000.0067,000.0062,800.0066,600.0066,600.00369,241
Oct 31, 202464,900.0065,500.0063,200.0064,700.0064,700.00390,432
Oct 30, 202464,000.0068,100.0063,000.0065,000.0065,000.00816,476
Oct 29, 202460,900.0064,200.0060,700.0064,000.0064,000.00596,474
Oct 28, 202465,000.0066,200.0060,600.0061,300.0061,300.001,545,875
Oct 25, 202458,700.0059,500.0057,800.0058,000.0058,000.00120,017
Oct 24, 202458,900.0059,400.0058,000.0058,000.0058,000.0088,343
Oct 23, 202460,200.0061,000.0058,900.0058,900.0058,900.00125,496
Oct 22, 202458,700.0060,600.0057,500.0060,200.0060,200.00218,025
Oct 21, 202458,400.0059,800.0058,200.0058,800.0058,800.0080,294
Oct 18, 202459,200.0060,300.0057,900.0058,800.0058,800.00185,025
Oct 17, 202459,300.0060,300.0058,200.0058,400.0058,400.00119,388
Oct 16, 202460,300.0061,200.0058,200.0058,800.0058,800.00246,120
Oct 15, 202460,200.0062,200.0059,000.0061,800.0061,800.00286,891
Oct 14, 202458,700.0060,100.0056,300.0060,000.0060,000.00434,585
Oct 11, 202457,100.0059,900.0056,100.0058,700.0058,700.00555,961
Oct 10, 202461,400.0062,500.0060,100.0060,100.0060,100.00164,496
Oct 8, 202463,700.0064,300.0060,400.0061,100.0061,100.00266,954
Oct 7, 202457,100.0065,200.0056,600.0064,500.0064,500.00859,859
Oct 4, 202455,800.0056,500.0054,600.0056,200.0056,200.00109,748
Oct 2, 202455,500.0057,100.0055,500.0055,900.0055,900.00127,576
Sep 30, 202456,400.0057,600.0056,000.0056,500.0056,500.00141,966
Sep 27, 202457,900.0057,900.0056,000.0056,100.0056,100.00137,166
Sep 26, 202457,600.0058,700.0057,100.0057,900.0057,900.0097,394
Sep 25, 202457,900.0058,600.0057,200.0057,200.0057,200.00122,965
Sep 24, 202459,500.0059,800.0057,700.0058,200.0058,200.00107,886
Sep 23, 202460,000.0060,200.0058,800.0059,200.0059,200.0095,924
Sep 20, 202458,700.0060,900.0057,100.0060,300.0060,300.00281,079
Sep 19, 202461,900.0062,200.0057,800.0058,700.0058,700.00190,930
Sep 13, 202461,600.0061,900.0060,400.0061,000.0061,000.0091,753
Sep 12, 202458,500.0062,000.0057,700.0062,000.0062,000.00234,108
Sep 11, 202456,900.0061,300.0056,300.0058,000.0058,000.00380,232
Sep 10, 202458,000.0058,400.0054,700.0055,000.0055,000.00184,306
Sep 9, 202456,600.0058,600.0056,000.0057,800.0057,800.00158,773
Sep 6, 202460,900.0061,000.0058,000.0058,000.0058,000.00219,278
Sep 5, 202460,700.0062,100.0059,900.0060,500.0060,500.00188,876
Sep 4, 202460,200.0062,100.0059,400.0060,400.0060,400.00197,419
Sep 3, 202463,300.0064,400.0061,600.0061,800.0061,800.00224,593
Sep 2, 202463,800.0064,100.0061,900.0062,600.0062,600.00219,963
Aug 30, 202462,000.0064,500.0061,700.0063,800.0063,800.00235,851
Aug 29, 202463,300.0065,000.0061,400.0061,800.0061,800.00313,670
Aug 28, 202465,600.0065,700.0063,600.0063,800.0063,800.00238,683
Aug 27, 202468,600.0071,300.0063,700.0065,100.0065,100.00677,945
Aug 26, 202467,000.0068,600.0065,900.0068,200.0068,200.00272,462
Aug 23, 202466,600.0067,900.0065,500.0066,200.0066,200.00234,807
Aug 22, 202467,300.0069,000.0066,200.0067,000.0067,000.00418,422
Aug 21, 202467,100.0068,600.0066,000.0066,000.0066,000.00358,496
Aug 20, 202463,800.0067,400.0063,600.0067,400.0067,400.00766,382
Aug 19, 202461,800.0064,500.0061,700.0062,500.0062,500.00692,239
Aug 16, 202467,400.0068,500.0063,000.0063,100.0063,100.001,428,018
Aug 14, 202477,900.0081,000.0068,700.0069,600.0069,600.002,119,664
Aug 13, 202476,400.0078,900.0073,500.0078,300.0078,300.001,554,265
Aug 12, 202470,900.0076,900.0070,800.0075,500.0075,500.001,288,432
Aug 9, 202473,800.0078,800.0070,400.0071,600.0071,600.001,551,101
Aug 8, 202467,600.0074,900.0067,300.0073,900.0073,900.001,567,164
Aug 7, 202465,000.0069,300.0063,400.0068,500.0068,500.00755,370
Aug 6, 202460,100.0064,900.0058,800.0063,800.0063,800.00724,546
Aug 5, 202463,500.0064,700.0054,600.0057,800.0057,800.00841,601
Aug 2, 202468,500.0069,500.0064,300.0065,500.0065,500.00617,071
Aug 1, 202467,000.0070,400.0066,800.0069,900.0069,900.00847,503
Jul 31, 202466,900.0067,700.0065,600.0067,000.0067,000.00431,796
Jul 30, 202464,100.0067,800.0064,100.0067,300.0067,300.00848,597
Jul 29, 202465,200.0067,000.0063,700.0064,100.0064,100.00568,203
Jul 26, 202465,800.0067,000.0063,000.0065,900.0065,900.00814,643
Jul 25, 202461,100.0067,300.0060,600.0066,400.0066,400.001,167,938
Jul 24, 202466,500.0068,800.0062,100.0062,100.0062,100.00952,450
Jul 23, 202467,400.0069,700.0065,200.0066,600.0066,600.001,135,672
Jul 22, 202464,900.0069,700.0064,800.0068,500.0068,500.002,061,955
Jul 19, 202461,300.0067,600.0061,100.0063,900.0063,900.002,347,580
Jul 18, 202463,000.0063,500.0060,500.0061,400.0061,400.001,089,187
Jul 17, 202469,200.0069,600.0064,500.0064,500.0064,500.001,595,377
Jul 16, 202470,200.0071,900.0067,400.0068,600.0068,600.001,604,995
Jul 15, 202468,600.0073,000.0066,700.0071,400.0071,400.003,319,811
Jul 12, 202472,000.0072,700.0066,900.0070,100.0070,100.004,488,940
Jul 11, 202479,900.0089,500.0068,000.0071,000.0071,000.0017,166,500

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.