Stock search | KT&G

KT&G (2023.12.08)

Last Trade(￦): 91,000
Change: 300
Chg(%): -0.33%

KT&G 2023-12-8 stock
Open(￦)	91,600
High(￦)	91,600
Low(￦)	90,500
Volume	96,972

KT&G

12/08

Last Trade(￦): 91,000
Change/Change(%): 300/-0.33%

2023-11-13 Open 90100, High 90500, Low 89500, Close 90300; 2023-11-14 Open 91200, High 92800, Low 90500, Close 91800; 2023-11-15 Open 92600, High 92900, Low 91600, Close 92400; 2023-11-16 Open 92600, High 92900, Low 90500, Close 91300; 2023-11-17 Open 91300, High 91600, Low 90400, Close 90700; 2023-11-20 Open 90700, High 91900, Low 90400, Close 91000; 2023-11-21 Open 91900, High 91900, Low 90600, Close 91200; 2023-11-22 Open 90300, High 91700, Low 90300, Close 91500; 2023-11-23 Open 90700, High 91400, Low 90500, Close 90600; 2023-11-24 Open 90900, High 91100, Low 90200, Close 90600; 2023-11-27 Open 90600, High 91300, Low 90300, Close 91000; 2023-11-28 Open 91300, High 91300, Low 90500, Close 90600; 2023-11-29 Open 90100, High 90600, Low 88200, Close 88500; 2023-11-30 Open 87000, High 89100, Low 86900, Close 88200; 2023-12-01 Open 88500, High 89800, Low 88500, Close 89400; 2023-12-04 Open 90000, High 90000, Low 88900, Close 89000; 2023-12-05 Open 89000, High 90500, Low 88700, Close 90000; 2023-12-06 Open 90500, High 91000, Low 90100, Close 90400; 2023-12-07 Open 90500, High 91400, Low 90500, Close 91300; 2023-12-08 Open 91600, High 91600, Low 90500, Close 91000;

KOSPI (2023.12.08)

Last Trade(￦): 2518.38
Change: 26.31
Chg(%): 1.06%

KOSPI 2023-12-8 stock
Open(pt)	2510.24
High(pt)	2519.57
Low(pt)	2507.14
Volume	364,882

KOSPI

12/08

Last Trade(￦): 2518.38
Change/Change(%): 26.31/1.06%

2023-11-13 Open 2431.24, High 2435.32, Low 2399.04, Close 2403.76; 2023-11-14 Open 2424.93, High 2442.37, Low 2422.97, Close 2433.25; 2023-11-15 Open 2482.21, High 2487.42, Low 2468.43, Close 2486.67; 2023-11-16 Open 2483.48, High 2491.98, Low 2472.69, Close 2483.88; 2023-11-17 Open 2477.43, High 2481.10, Low 2463.59, Close 2469.85; 2023-11-20 Open 2464.72, High 2499.75, Low 2464.04, Close 2491.20; 2023-11-21 Open 2504.70, High 2517.74, Low 2500.91, Close 2510.42; 2023-11-22 Open 2493.17, High 2516.72, Low 2490.43, Close 2511.70; 2023-11-23 Open 2515.83, High 2522.20, Low 2507.30, Close 2514.96; 2023-11-24 Open 2517.88, High 2521.56, Low 2496.63, Close 2496.63; 2023-11-27 Open 2501.83, High 2511.37, Low 2489.18, Close 2495.66; 2023-11-28 Open 2506.14, High 2522.45, Low 2502.26, Close 2521.76; 2023-11-29 Open 2518.80, High 2523.98, Low 2501.44, Close 2519.81; 2023-11-30 Open 2512.11, High 2535.29, Low 2507.80, Close 2535.29; 2023-12-01 Open 2520.49, High 2520.49, Low 2504.06, Close 2505.01; 2023-12-04 Open 2522.22, High 2525.63, Low 2510.52, Close 2514.95; 2023-12-05 Open 2507.45, High 2509.74, Low 2492.55, Close 2494.28; 2023-12-06 Open 2503.57, High 2509.67, Low 2495.38, Close 2495.38; 2023-12-07 Open 2493.14, High 2499.73, Low 2481.00, Close 2492.07; 2023-12-08 Open 2510.24, High 2519.57, Low 2507.14, Close 2518.38;

KOSDAQ (2023.12.08)

Last Trade(￦): 827.64
Change: 14.44
Chg(%): 1.78%

KOSDAQ 2023-12-8 stock
Open(pt)	818.71
High(pt)	828.10
Low(pt)	818.50
Volume	708,474

KOSDAQ

12/08

Last Trade(￦): 827.64
Change/Change(%): 14.44/1.78%

2023-11-13 Open 796.41, High 798.15, Low 774.33, Close 774.42; 2023-11-14 Open 779.47, High 794.91, Low 779.47, Close 794.19; 2023-11-15 Open 808.68, High 813.06, Low 805.27, Close 809.36; 2023-11-16 Open 809.12, High 815.82, Low 804.74, Close 811.24; 2023-11-17 Open 807.61, High 807.62, Low 795.66, Close 799.06; 2023-11-20 Open 797.83, High 815.27, Low 797.51, Close 813.08; 2023-11-21 Open 816.34, High 819.14, Low 811.24, Close 817.01; 2023-11-22 Open 811.20, High 817.28, Low 809.83, Close 814.61; 2023-11-23 Open 816.16, High 819.91, Low 813.25, Close 815.98; 2023-11-24 Open 817.02, High 818.74, Low 814.22, Close 815.00; 2023-11-27 Open 816.55, High 816.60, Low 809.26, Close 810.25; 2023-11-28 Open 811.76, High 816.62, Low 811.06, Close 816.44; 2023-11-29 Open 817.90, High 823.81, Low 812.95, Close 822.44; 2023-11-30 Open 819.23, High 831.68, Low 819.23, Close 831.68; 2023-12-01 Open 826.30, High 831.03, Low 822.03, Close 827.24; 2023-12-04 Open 828.66, High 837.95, Low 823.99, Close 828.52; 2023-12-05 Open 823.86, High 828.25, Low 810.52, Close 813.38; 2023-12-06 Open 816.66, High 822.39, Low 814.00, Close 819.54; 2023-12-07 Open 820.46, High 820.46, Low 810.90, Close 813.20; 2023-12-08 Open 818.71, High 828.10, Low 818.50, Close 827.64;