DJ South Korea Titans 30 Index USD (KR30D)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1733954400 | 330.5 | 2.94 | 0.90 | 329.75 | 331 | 329.29 | 0 |
| 1733868000 | 327.56 | 7.5 | 2.34 | 328.01 | 328.08999 | 327.05 | 0 |
| 1733781600 | 320.06 | -8.43 | -2.57 | 318.89999 | 320.35 | 318.72 | 0 |
| 1733522400 | 328.49 | -2.01 | -0.61 | 328.82 | 329.87 | 328.33 | 0 |
| 1733436000 | 330.5 | -6.87 | -2.04 | 331.06 | 331.06 | 329.70999 | 0 |
| 1733349600 | 337.37 | -4.41 | -1.29 | 337.33 | 337.43 | 336 | 0 |
| 1733263200 | 341.78 | 2.33 | 0.69 | 346.65 | 347.01 | 336.49 | 0 |
| 1733176800 | 339.45 | -0.47 | -0.14 | 339.66 | 339.91 | 338.81 | 0 |
| 1732917600 | 339.92 | -9.19 | -2.63 | 340.83 | 340.88 | 339.82 | 0 |
| 1732744800 | 349.11 | -1.43 | -0.41 | 349.33 | 349.49 | 348.49 | 0 |
| 1732658400 | 350.54 | -0.99 | -0.28 | 349.92 | 351.19 | 349.12 | 0 |
| 1732572000 | 351.53 | 6.05 | 1.75 | 351.2 | 352.89 | 351.15 | 0 |
| 1732312800 | 345.48 | 1.02 | 0.30 | 346.41 | 346.43 | 345.01 | 0 |
| 1732226400 | 344.46 | 1.34 | 0.39 | 344.71 | 345.69 | 344.06 | 0 |
| 1732140000 | 343.12 | 0.41 | 0.12 | 344.72 | 344.81 | 343.08 | 0 |
| 1732053600 | 342.71 | -0.89 | -0.26 | 343.08 | 343.2 | 341.64 | 0 |
| 1731967200 | 343.6 | 7.64 | 2.27 | 342.83 | 343.88 | 342.11 | 0 |
| 1731708000 | 335.96 | -2.14 | -0.63 | 335.8 | 336.7 | 335.1 | 0 |
| 1731621600 | 338.1 | 0.76 | 0.23 | 337.41 | 338.37 | 335.55 | 0 |
| 1731535200 | 337.34 | -6.54 | -1.90 | 337.11 | 339.26 | 336.85 | 0 |
| 1731448800 | 343.88 | -6.57 | -1.87 | 343.6 | 344.59 | 343.32 | 0 |
| 1731362400 | 350.45 | -5.34 | -1.50 | 351.5 | 351.98 | 350.16 | 0 |
| 1731103200 | 355.79 | -1.11 | -0.31 | 358.04 | 358.73 | 355.69 | 0 |
| 1731016800 | 356.9 | 2.22 | 0.63 | 355.21 | 357.93 | 354.33 | 0 |
| 1730930400 | 354.68 | -8.71 | -2.40 | 355.24 | 356.13 | 353.48 | 0 |
| 1730844000 | 363.39 | -4.65 | -1.26 | 363.87 | 363.98 | 363.28 | 0 |
| 1730757600 | 368.04 | 10.27 | 2.87 | 368.33 | 369.05 | 367.61 | 0 |
| 1730494800 | 357.77 | -0.06 | -0.02 | 357.57 | 358.96 | 357.32 | 0 |
| 1730408400 | 357.83 | -8.64 | -2.36 | 357.19 | 358.13 | 356.74 | 0 |
| 1730322000 | 366.47 | -1.7 | -0.46 | 366.44 | 367.95 | 365.93 | 0 |
| 1730235600 | 368.17 | -1.81 | -0.49 | 367.6 | 368.61 | 366.43 | 0 |
| 1730149200 | 369.98 | 4.5 | 1.23 | 370.17 | 370.72 | 369.88 | 0 |
| 1729890000 | 365.48 | 0.23 | 0.06 | 365.36 | 365.84 | 364.9 | 0 |
| 1729803600 | 365.25 | -3.76 | -1.02 | 365.87 | 366.35 | 365.14 | 0 |
| 1729717200 | 369.01 | 4.9 | 1.35 | 368.79 | 369.06 | 367.95 | 0 |
| 1729630800 | 364.11 | -6.46 | -1.74 | 363.94 | 364.46 | 363.64 | 0 |
| 1729544400 | 370.57 | -1.23 | -0.33 | 371.37 | 371.82 | 370.37 | 0 |
| 1729285200 | 371.8 | -2.22 | -0.59 | 371 | 371.96 | 370.79 | 0 |
| 1729198800 | 374.02 | -3.59 | -0.95 | 373.97 | 374.45 | 373.13 | 0 |
| 1729112400 | 377.61 | -3.36 | -0.88 | 377.91 | 378.55 | 377.39 | 0 |
| 1729026000 | 380.97 | -0.41 | -0.11 | 381.37 | 382.43 | 380.79 | 0 |
| 1728939600 | 381.38 | -0.38 | -0.10 | 381.86 | 382.31 | 380.72 | 0 |
| 1728680400 | 381.76 | -0.07 | -0.02 | 382.42 | 382.54 | 381.36 | 0 |
| 1728594000 | 381.83 | 1.24 | 0.33 | 382.82 | 383.2 | 381.5 | 0 |
| 1728507600 | 380.59 | 0 | 0.00 | 380.59 | 380.59 | 380.59 | 0 |
| 1728421200 | 380.59 | -2.68 | -0.70 | 380.04 | 381.02 | 379.85 | 0 |
| 1728334800 | 383.27 | 9.65 | 2.58 | 382.13 | 383.44 | 381.97 | 0 |
| 1728075600 | 373.62 | -6.25 | -1.65 | 377.66 | 377.73 | 373.09 | 0 |
| 1727989200 | 379.87 | 0 | 0.00 | 379.87 | 379.87 | 379.87 | 0 |
| 1727902800 | 379.87 | -6.81 | -1.76 | 381.32 | 381.63 | 379.67 | 0 |
| 1727816400 | 386.68 | 0 | 0.00 | 386.68 | 386.68 | 386.68 | 0 |
| 1727730000 | 386.68 | -11.29 | -2.84 | 388.05 | 388.39 | 386.57 | 0 |
| 1727470800 | 397.97 | 0.43 | 0.11 | 395.65 | 398.44 | 395.43 | 0 |
| 1727384400 | 397.54 | 17.6 | 4.63 | 393.91 | 397.67 | 393.77 | 0 |
| 1727298000 | 379.94 | -8.23 | -2.12 | 380.96 | 381.1 | 379.93 | 0 |
| 1727211600 | 388.17 | 5.92 | 1.55 | 387.02 | 388.42 | 386.5 | 0 |
| 1727125200 | 382.25 | 4.31 | 1.14 | 381.02 | 382.25 | 380.72 | 0 |
| 1726866000 | 377.94 | -0.14 | -0.04 | 379.49 | 379.49 | 377.8 | 0 |
| 1726779600 | 378.08 | 1.54 | 0.41 | 378.35 | 379.29 | 377.25 | 0 |
| 1726693200 | 376.54 | 0 | 0.00 | 376.54 | 376.54 | 376.54 | 0 |
| 1726606800 | 376.54 | 0 | 0.00 | 376.54 | 376.54 | 376.54 | 0 |
| 1726520400 | 376.54 | 0 | 0.00 | 376.54 | 376.54 | 376.54 | 0 |
| 1726261200 | 376.54 | 6.09 | 1.64 | 376.14 | 377.59 | 375.95 | 0 |
| 1726174800 | 370.45 | 9.3 | 2.58 | 370.47 | 370.91 | 370.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
