DJ South Korea Titans 30 Total Return Index USD (KR30DT)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727384400 | 548.9 | 24.31 | 4.63 | 543.87 | 549.09 | 543.69 | 0 |
| 1727298000 | 524.59 | -11.38 | -2.12 | 526.01 | 526.2 | 524.59 | 0 |
| 1727211600 | 535.97 | 8.18 | 1.55 | 534.35 | 536.29999 | 533.65 | 0 |
| 1727125200 | 527.79 | 5.96 | 1.14 | 526.04999 | 527.79 | 525.67999 | 0 |
| 1726866000 | 521.83 | -0.22 | -0.04 | 523.97 | 523.97 | 521.65 | 0 |
| 1726779600 | 522.04999 | 2.14 | 0.41 | 522.4 | 523.7 | 520.89 | 0 |
| 1726693200 | 519.91 | 0 | 0.00 | 519.91 | 519.91 | 519.91 | 0 |
| 1726606800 | 519.91 | 0 | 0.00 | 519.91 | 519.91 | 519.91 | 0 |
| 1726520400 | 519.91 | 0 | 0.00 | 519.91 | 519.91 | 519.91 | 0 |
| 1726261200 | 519.91 | 8.43 | 1.65 | 519.35 | 521.35 | 519.09 | 0 |
| 1726174800 | 511.48 | 12.82 | 2.57 | 511.52 | 512.12 | 510.93 | 0 |
| 1726088400 | 498.66 | -3.32 | -0.66 | 499.26 | 499.63 | 497.76 | 0 |
| 1726002000 | 501.98 | -1.26 | -0.25 | 501.58 | 502.99 | 501.28 | 0 |
| 1725915600 | 503.24 | -6.24 | -1.22 | 504.07 | 504.52 | 501.64 | 0 |
| 1725656400 | 509.48 | -5.42 | -1.05 | 511.13 | 512.16 | 508.56 | 0 |
| 1725570000 | 514.9 | 0.9 | 0.18 | 514.82 | 516.22 | 514.66 | 0 |
| 1725483600 | 514 | -16 | -3.02 | 511.64 | 514.91 | 511.31 | 0 |
| 1725397200 | 530 | -4.03 | -0.75 | 530.41999 | 530.75 | 529.36 | 0 |
| 1725051600 | 534.03 | 1.17 | 0.22 | 534.73 | 535.46 | 533.84 | 0 |
| 1724965200 | 532.86 | -2.61 | -0.49 | 532.71 | 535.36 | 531.78 | 0 |
| 1724878800 | 535.47 | -2.43 | -0.45 | 535.16999 | 535.79999 | 534.64 | 0 |
| 1724792400 | 537.9 | -5.96 | -1.10 | 536.67999 | 538.14 | 536.28 | 0 |
| 1724706000 | 543.86 | 0.66 | 0.12 | 545.66 | 545.76 | 543.74 | 0 |
| 1724446800 | 543.2 | 6.41 | 1.19 | 537.29999 | 543.32 | 537.26 | 0 |
| 1724360400 | 536.79 | 1.63 | 0.30 | 539.41999 | 539.78 | 536.33 | 0 |
| 1724274000 | 535.16 | 0.26 | 0.05 | 535.01 | 535.42999 | 532.87 | 0 |
| 1724187600 | 534.9 | 4.15 | 0.78 | 534.80999 | 536.48 | 534.38 | 0 |
| 1724101200 | 530.75 | 4.25 | 0.81 | 530.23 | 531.5 | 528.77 | 0 |
| 1723842000 | 526.5 | 10.02 | 1.94 | 524.86 | 526.86 | 524.82 | 0 |
| 1723755600 | 516.48 | 0 | 0.00 | 516.48 | 516.48 | 516.48 | 0 |
| 1723669200 | 516.48 | 9.26 | 1.83 | 515.5 | 517.17999 | 515.45 | 0 |
| 1723582800 | 507.22 | 1.15 | 0.23 | 506.25 | 507.43 | 505.42 | 0 |
| 1723496400 | 506.07 | 2.86 | 0.57 | 506.05 | 506.43 | 505.4 | 0 |
| 1723237200 | 503.21 | 12.54 | 2.56 | 503.29 | 503.58 | 502.17 | 0 |
| 1723150800 | 490.67 | -5.93 | -1.19 | 491.38 | 491.69 | 490.06 | 0 |
| 1723064400 | 496.6 | 9.2 | 1.89 | 496.22 | 497 | 495.97 | 0 |
| 1722978000 | 487.4 | 13.84 | 2.92 | 487.82 | 488.05 | 486.44 | 0 |
| 1722891600 | 473.56 | -48.6 | -9.31 | 472.53 | 475.15 | 472.38 | 0 |
| 1722632400 | 522.16 | -16.79 | -3.12 | 516.83 | 522.34 | 516.83 | 0 |
| 1722546000 | 538.95 | 3.47 | 0.65 | 539.46 | 540.14 | 538.34 | 0 |
| 1722459600 | 535.48 | 7.92 | 1.50 | 532.99 | 535.57 | 532.64 | 0 |
| 1722373200 | 527.55999 | -6.82 | -1.28 | 527.85 | 528.23 | 527.53 | 0 |
| 1722286800 | 534.38 | 8.89 | 1.69 | 534.24 | 534.71 | 533.14 | 0 |
| 1722027600 | 525.49 | 0.91 | 0.17 | 524.51 | 525.51 | 524.12 | 0 |
| 1721941200 | 524.58 | -6.31 | -1.19 | 524.34 | 526.08 | 524.21 | 0 |
| 1721854800 | 530.89 | -1.51 | -0.28 | 529.27 | 531.1 | 528.96 | 0 |
| 1721768400 | 532.4 | 0.99 | 0.19 | 531.96 | 532.51 | 531.95 | 0 |
| 1721682000 | 531.41 | -5.17 | -0.96 | 531.52 | 531.83 | 531.09 | 0 |
| 1721422800 | 536.58 | -6.06 | -1.12 | 537.79999 | 537.79999 | 536.4 | 0 |
| 1721336400 | 542.64 | -5.22 | -0.95 | 543.33 | 543.58 | 542.4 | 0 |
| 1721250000 | 547.86 | -2.97 | -0.54 | 547.61 | 549.9 | 547.6 | 0 |
| 1721163600 | 550.83 | -2.6 | -0.47 | 551.41 | 552.33 | 550.30999 | 0 |
| 1721077200 | 553.42999 | -6.17 | -1.10 | 553.66 | 554.23 | 553.03 | 0 |
| 1720818000 | 559.6 | -6.42 | -1.13 | 557.84 | 559.91 | 557.79999 | 0 |
| 1720731600 | 566.02 | 10.66 | 1.92 | 563.04999 | 566.76 | 562.05999 | 0 |
| 1720645200 | 555.36 | -2.07 | -0.37 | 555.2 | 555.37 | 554.55999 | 0 |
| 1720558800 | 557.42999 | -1.61 | -0.29 | 558.42999 | 558.57 | 557.41 | 0 |
| 1720472400 | 559.04 | -3.82 | -0.68 | 558.78 | 559.19 | 557.82 | 0 |
| 1720213200 | 562.86 | 17.9 | 3.28 | 562.34 | 563.74 | 561.32 | 0 |
| 1720040400 | 544.96 | 9.01 | 1.68 | 543.64 | 546.37 | 542.91 | 0 |
| 1719954000 | 535.95 | -5.74 | -1.06 | 534.54999 | 536.48 | 534.48 | 0 |
| 1719867600 | 541.69 | 1.49 | 0.28 | 542.99 | 543.15 | 541.39 | 0 |
| 1719608400 | 540.2 | 4.31 | 0.80 | 539.91 | 541.65 | 539.67999 | 0 |
| 1719522000 | 535.89 | 1.18 | 0.22 | 536.03 | 537.29 | 535.66 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
