DJ South Korea Titans 30 Index USD (KR30D)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 388.75 | -4.4 | -1.12 | 389.63 | 389.63 | 388.62 | 0 |
| 1721336400 | 393.15 | -3.78 | -0.95 | 393.64 | 393.82 | 392.97 | 0 |
| 1721250000 | 396.93 | -2.15 | -0.54 | 396.74 | 398.4 | 396.74 | 0 |
| 1721163600 | 399.08 | -1.92 | -0.48 | 399.58 | 400.16 | 398.7 | 0 |
| 1721077200 | 401 | -4.43 | -1.09 | 401.13 | 401.54 | 400.41 | 0 |
| 1720818000 | 405.43 | -4.65 | -1.13 | 404.17 | 405.65 | 404.13 | 0 |
| 1720731600 | 410.08 | 7.72 | 1.92 | 407.93 | 410.62 | 407.21 | 0 |
| 1720645200 | 402.36 | -1.5 | -0.37 | 402.27 | 402.37 | 401.78 | 0 |
| 1720558800 | 403.86 | -1.18 | -0.29 | 404.59 | 404.68 | 403.85 | 0 |
| 1720472400 | 405.04 | -2.75 | -0.67 | 404.83 | 405.14 | 404.14 | 0 |
| 1720213200 | 407.79 | 13.09 | 3.32 | 407.42 | 408.43 | 406.68 | 0 |
| 1720040400 | 394.7 | 6.52 | 1.68 | 393.75 | 395.72 | 393.22 | 0 |
| 1719954000 | 388.18 | -4.15 | -1.06 | 387.16 | 388.56 | 387.11 | 0 |
| 1719867600 | 392.33 | 1.07 | 0.27 | 393.3 | 393.39 | 392.11 | 0 |
| 1719608400 | 391.26 | 3.13 | 0.81 | 391.04 | 392.3 | 390.87 | 0 |
| 1719522000 | 388.13 | -0.32 | -0.08 | 388.23 | 389.15 | 387.97 | 0 |
| 1719435600 | 388.45 | 2.2 | 0.57 | 388.77 | 389.5 | 387.9 | 0 |
| 1719349200 | 386.25 | -0.55 | -0.14 | 386.71 | 386.9 | 386.14 | 0 |
| 1719262800 | 386.8 | -1.13 | -0.29 | 386.21 | 387.39 | 386.17 | 0 |
| 1719003600 | 387.93 | -4.81 | -1.22 | 388.29 | 388.77 | 387.65 | 0 |
| 1718917200 | 392.74 | 5.09 | 1.31 | 394.17 | 394.27 | 392.49 | 0 |
| 1718744400 | 387.65 | 2.9 | 0.75 | 387.52 | 388.1 | 386.49 | 0 |
| 1718658000 | 384.75 | -1.54 | -0.40 | 385.22 | 385.49 | 384.51 | 0 |
| 1718398800 | 386.29 | -2.66 | -0.68 | 386.71 | 387.38 | 385.67 | 0 |
| 1718312400 | 388.95 | -0.38 | -0.10 | 389.81 | 390.61 | 388.77 | 0 |
| 1718226000 | 389.33 | 6.1 | 1.59 | 386.09 | 389.37 | 386.09 | 0 |
| 1718139600 | 383.23 | 0.04 | 0.01 | 383.73 | 384.28 | 383.21 | 0 |
| 1718053200 | 383.19 | -3.7 | -0.96 | 382.98 | 383.22 | 382.63 | 0 |
| 1717794000 | 386.89 | 5.45 | 1.43 | 390.33 | 390.45 | 386.82 | 0 |
| 1717707600 | 381.44 | 0 | 0.00 | 381.44 | 381.44 | 381.44 | 0 |
| 1717621200 | 381.44 | 5.86 | 1.56 | 381.53 | 382.01 | 380.68 | 0 |
| 1717534800 | 375.58 | -2.28 | -0.60 | 375.06 | 375.78 | 374.61 | 0 |
| 1717448400 | 377.86 | 8.85 | 2.40 | 376.15 | 377.88 | 375.92 | 0 |
| 1717189200 | 369.01 | -3.6 | -0.97 | 368.32 | 370.22 | 368.32 | 0 |
| 1717102800 | 372.61 | -8.72 | -2.29 | 371.86 | 372.91 | 371.58 | 0 |
| 1717016400 | 381.33 | -9.19 | -2.35 | 382.78 | 382.79 | 381.15 | 0 |
| 1716930000 | 390.52 | 8.8 | 2.31 | 390.67 | 390.96 | 390.33 | 0 |
| 1716584400 | 381.72 | -5.08 | -1.31 | 380.9 | 381.9 | 380.64 | 0 |
| 1716498000 | 386.8 | -1.1 | -0.28 | 387.71 | 388.57 | 386.76 | 0 |
| 1716411600 | 387.9 | 2.03 | 0.53 | 388.3 | 388.59 | 387.48 | 0 |
| 1716325200 | 385.87 | -3.84 | -0.99 | 386.42 | 386.6 | 385.42 | 0 |
| 1716238800 | 389.71 | -1.9 | -0.49 | 390.52 | 390.53 | 389.4 | 0 |
| 1715979600 | 391.61 | -8.69 | -2.17 | 390.94 | 392.24 | 389.91 | 0 |
| 1715893200 | 400.3 | 10.08 | 2.58 | 401.58 | 401.7 | 399.89 | 0 |
| 1715806800 | 390.22 | 0 | 0.00 | 390.22 | 390.22 | 390.22 | 0 |
| 1715720400 | 390.22 | 0.54 | 0.14 | 388.81 | 390.57 | 388.73 | 0 |
| 1715634000 | 389.68 | 0.54 | 0.14 | 389.59 | 390.38 | 389.27 | 0 |
| 1715374800 | 389.14 | 2.22 | 0.57 | 390.14 | 390.51 | 389.12 | 0 |
| 1715288400 | 386.92 | -6.78 | -1.72 | 385.57 | 387.06 | 385.19 | 0 |
| 1715202000 | 393.7 | -0.49 | -0.12 | 394.15 | 394.9 | 393.57 | 0 |
| 1715115600 | 394.19 | 5.87 | 1.51 | 393.36 | 394.6 | 393.02 | 0 |
| 1715029200 | 388.32 | 0 | 0.00 | 388.32 | 388.32 | 388.32 | 0 |
| 1714770000 | 388.32 | 3.41 | 0.89 | 386.16 | 390.51 | 386.16 | 0 |
| 1714683600 | 384.91 | 1.07 | 0.28 | 383.43 | 384.92 | 382.93 | 0 |
| 1714597200 | 383.84 | 0 | 0.00 | 383.84 | 383.84 | 383.84 | 0 |
| 1714510800 | 383.84 | -1.41 | -0.37 | 384.57 | 385.18 | 383.69 | 0 |
| 1714424400 | 385.25 | 4.32 | 1.13 | 384.87 | 385.69 | 384.6 | 0 |
| 1714165200 | 380.93 | 4.78 | 1.27 | 380.75 | 382.4 | 380.72 | 0 |
| 1714078800 | 376.15 | -5.54 | -1.45 | 376.21 | 376.65 | 374.76 | 0 |
| 1713992400 | 381.69 | 6.44 | 1.72 | 382.98 | 383.06 | 381.57 | 0 |
| 1713906000 | 375.25 | -0.18 | -0.05 | 374.34 | 375.72 | 373.74 | 0 |
| 1713819600 | 375.43 | 8.68 | 2.37 | 375.05 | 375.79 | 374.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
