Stock search | KT&G

KT&G (2025.05.09)

Last Trade(￦): 118,200
Change: 700
Chg(%): 0.60%

KT&G 2025-5-9 stock
Open(￦)	117,500
High(￦)	121,000
Low(￦)	117,400
Volume	291,723

KT&G

05/09

Last Trade(￦): 118,200
Change/Change(%): 700/0.60%

2025-04-09 Open 104000, High 104700, Low 100700, Close 101900; 2025-04-10 Open 101700, High 105000, Low 101000, Close 104900; 2025-04-11 Open 103900, High 105600, Low 103600, Close 105600; 2025-04-14 Open 105600, High 108100, Low 104500, Close 106600; 2025-04-15 Open 106800, High 107800, Low 106400, Close 107800; 2025-04-16 Open 107800, High 110400, Low 107500, Close 109400; 2025-04-17 Open 110200, High 110600, Low 108500, Close 110000; 2025-04-18 Open 109500, High 110700, Low 109200, Close 109600; 2025-04-21 Open 109500, High 110700, Low 109300, Close 110600; 2025-04-22 Open 111300, High 115600, Low 110300, Close 114500; 2025-04-23 Open 115200, High 115300, Low 111700, Close 112900; 2025-04-24 Open 111900, High 114200, Low 111800, Close 113500; 2025-04-25 Open 113500, High 114100, Low 112100, Close 112900; 2025-04-28 Open 111500, High 114100, Low 111500, Close 113400; 2025-04-29 Open 113000, High 114200, Low 112600, Close 113300; 2025-04-30 Open 112100, High 115700, Low 112000, Close 114700; 2025-05-02 Open 113700, High 116400, Low 113700, Close 116000; 2025-05-07 Open 118900, High 119000, Low 114400, Close 114800; 2025-05-08 Open 114000, High 119200, Low 114000, Close 117500; 2025-05-09 Open 117500, High 121000, Low 117400, Close 118200;

KOSPI (2025.05.09)

Last Trade(￦): 2577.27
Change: 2.21
Chg(%): -0.09%

KOSPI 2025-5-9 stock
Open(pt)	2587.93
High(pt)	2589.58
Low(pt)	2571.20
Volume	478,225

KOSPI

05/09

Last Trade(￦): 2577.27
Change/Change(%): 2.21/-0.09%

2025-04-09 Open 2329.99, High 2337.58, Low 2284.72, Close 2293.70; 2025-04-10 Open 2395.13, High 2445.06, Low 2391.39, Close 2445.06; 2025-04-11 Open 2400.74, High 2433.18, Low 2394.25, Close 2432.72; 2025-04-14 Open 2454.28, High 2465.56, Low 2449.48, Close 2455.89; 2025-04-15 Open 2464.51, High 2482.56, Low 2461.23, Close 2477.41; 2025-04-16 Open 2472.78, High 2475.83, Low 2442.72, Close 2447.43; 2025-04-17 Open 2451.70, High 2473.24, Low 2447.40, Close 2470.41; 2025-04-18 Open 2473.30, High 2486.37, Low 2466.90, Close 2483.42; 2025-04-21 Open 2486.38, High 2498.84, Low 2479.23, Close 2488.42; 2025-04-22 Open 2481.18, High 2494.59, Low 2476.14, Close 2486.64; 2025-04-23 Open 2520.56, High 2526.72, Low 2507.10, Close 2525.56; 2025-04-24 Open 2525.34, High 2530.61, Low 2507.21, Close 2522.33; 2025-04-25 Open 2544.59, High 2553.33, Low 2534.94, Close 2546.30; 2025-04-28 Open 2551.23, High 2558.69, Low 2541.97, Close 2548.86; 2025-04-29 Open 2550.25, High 2571.41, Low 2542.25, Close 2565.42; 2025-04-30 Open 2561.04, High 2570.83, Low 2544.46, Close 2556.61; 2025-05-02 Open 2556.52, High 2567.04, Low 2540.57, Close 2559.79; 2025-05-07 Open 2577.04, High 2581.85, Low 2559.17, Close 2573.80; 2025-05-08 Open 2581.27, High 2590.90, Low 2575.78, Close 2579.48; 2025-05-09 Open 2587.93, High 2589.58, Low 2571.20, Close 2577.27;

KOSDAQ (2025.05.09)

Last Trade(￦): 722.52
Change: 7.07
Chg(%): -0.97%

KOSDAQ 2025-5-9 stock
Open(pt)	731.01
High(pt)	731.01
Low(pt)	719.83
Volume	841,800

KOSDAQ

05/09

Last Trade(￦): 722.52
Change/Change(%): 7.07/-0.97%

2025-04-09 Open 653.84, High 657.45, Low 637.55, Close 643.39; 2025-04-10 Open 670.12, High 681.79, Low 669.99, Close 681.79; 2025-04-11 Open 673.09, High 695.59, Low 672.74, Close 695.59; 2025-04-14 Open 699.99, High 709.05, Low 699.21, Close 708.98; 2025-04-15 Open 709.51, High 712.69, Low 704.61, Close 711.92; 2025-04-16 Open 710.38, High 711.38, Low 698.58, Close 699.11; 2025-04-17 Open 700.11, High 711.91, Low 700.11, Close 711.75; 2025-04-18 Open 713.52, High 717.77, Low 708.20, Close 717.77; 2025-04-21 Open 717.25, High 722.18, Low 714.05, Close 715.45; 2025-04-22 Open 711.42, High 717.86, Low 711.03, Close 716.12; 2025-04-23 Open 724.33, High 726.10, Low 720.42, Close 726.08; 2025-04-24 Open 726.95, High 729.49, Low 723.33, Close 726.08; 2025-04-25 Open 729.56, High 732.80, Low 728.21, Close 729.69; 2025-04-28 Open 730.58, High 732.44, Low 718.14, Close 719.41; 2025-04-29 Open 722.94, High 727.80, Low 721.42, Close 726.46; 2025-04-30 Open 726.19, High 727.27, Low 715.33, Close 717.24; 2025-05-02 Open 716.60, High 723.77, Low 714.07, Close 721.86; 2025-05-07 Open 722.41, High 722.81, Low 714.80, Close 722.81; 2025-05-08 Open 725.81, High 730.72, Low 725.81, Close 729.59; 2025-05-09 Open 731.01, High 731.01, Low 719.83, Close 722.52;