KS11 South Korea

KOSPI Index (KS11): KOSPI

6894.23

+178.82 (+2.66%) ▲

Updated On Sep 18, 2026

6894.23

Low 6830.95

High 6914.08

Prev. Day Close

6715.41

Low

6830.95

High

6914.08

KOSPI Index Futures Live Chart & Historical Data Graph

6894.23 +2.66%

Realtime Share Prices for Constituents of KOSPI

⌕ ×

Name	LTP	Change	High	Low	Close
Hanon Systems	3,445	▲ +4.71	3,460	3,350	3,290
Kumho Petro Chemical	119,200	▼ -2.21	123,000	119,200	121,900
LG Electronics	198,400	▲ +0.25	203,000	197,700	197,900
Samsung Electro-Mechanics	1,388,000	▲ +4.36	1,409,000	1,388,000	1,330,000
Hanall Biopharma	47,650	▼ -1.04	49,850	47,650	48,150
Cheil Worldwide	17,300	▼ -0.46	17,510	17,230	17,380
Daewoong Pharma	109,200	▼ -1.89	111,800	109,200	111,300
Lotte Energy Materials	42,300	▲ +7.63	43,600	40,700	39,300
Namhae Chemical	6,190	▲ +1.14	6,250	6,090	6,120
Hanwha Aerospace	1,078,000	▼ -1.73	1,130,000	1,078,000	1,097,000
Seah Steel Corp	108,300	▲ +3.64	109,100	104,700	104,500
SK Discovery	55,500	▼ -2.29	57,500	55,300	56,800
KG Mobility	2,570	▼ -0.58	2,625	2,570	2,585
TBH Global	2,180	0.00	2,260	2,165	2,180
Hankook Tire Worldwide	24,500	▼ -0.61	24,750	24,200	24,650
Lotte Fine Chemical	44,500	▼ -0.78	45,250	44,450	44,850
HMM	20,800	▲ +0.24	21,900	20,800	20,750
Samsung Heavy Industries	20,800	▼ -3.26	21,650	20,700	21,500
Daehan Flour Mills Co	11,160	▼ -0.36	11,210	11,110	11,200
Dongkuk Steel Mill Co	2,185	▲ +4.05	2,217	2,110	2,100
Taihan Electric Wire Co	31,450	▲ +11.13	32,050	28,550	28,300
Samsung Fire Marine Insur	648,000	▼ -2.70	667,000	648,000	666,000
Hyundai Engineering & Const	124,800	▼ -0.40	129,300	123,300	125,300
Hyundai Department	98,200	▼ -2.58	101,200	98,200	100,800
HJ ShipBuilding Construction	15,470	▼ -0.45	15,900	15,450	15,540
Lotte Chemical Corp	63,000	▲ +1.45	65,900	62,600	62,100
Hitejinro Holdings	7,860	▲ +0.13	7,960	7,860	7,850
CJ Cheiljedang	174,600	▼ -1.02	178,400	174,600	176,400
CJ Logistics	70,500	▼ -0.98	72,300	70,400	71,200
Hana Financial	133,100	▼ -3.20	140,200	133,100	137,500
Hyundai Glovis	203,500	▼ -1.21	209,000	202,500	206,000
Iljin Electric Co	76,600	▲ +9.12	77,600	71,400	70,200
Korea Zinc Inc	1,124,000	▲ +0.09	1,159,000	1,124,000	1,123,000
Kukdo Chemical	37,650	▼ -1.18	38,300	37,600	38,100
Lotte Shopping	113,400	▼ -1.90	118,700	112,400	115,600
SGC Energy Co Ltd	54,400	▲ +0.74	56,600	53,900	54,000
DY Corporation	4,120	▼ -1.44	4,200	4,095	4,180
Sebang Global Battery	59,600	▼ -1.65	61,700	59,600	60,600
HDC	26,550	▼ -1.48	27,250	26,550	26,950
Lotte Chilsung Beverage	94,000	▼ -0.84	95,300	93,800	94,800
CR Holdings	4,275	▼ -1.95	4,355	4,265	4,360
Hankook Shell Oil	506,000	▼ -0.59	510,000	505,000	509,000
Bukwang Pharm	4,005	▲ +1.78	4,040	3,960	3,935
Hanwha Engine	51,300	▼ -3.21	52,900	51,200	53,000
Hansol Holdings	3,495	▼ -0.99	3,535	3,475	3,530
Hyundai Mobis	379,000	▼ -0.52	389,000	379,000	381,000
Hyundai Motor	365,000	▲ +0.55	372,000	365,000	363,000
Hyundai Steel	36,000	▲ +5.57	36,050	34,750	34,100
Iljin Display	902	0.00	905	890	902
LX Hausys	33,500	▲ +0.30	33,950	33,200	33,400
Namyang Dairy	42,950	▼ -0.58	43,450	42,700	43,200
SK Innovation	136,600	▼ -2.01	141,500	135,300	139,400
Pan Ocean	5,750	▼ -2.21	6,040	5,700	5,880
Korea Electric Terminal	55,900	▼ -0.71	56,900	55,900	56,300
Samsung Securities	85,300	▼ -0.81	87,300	85,300	86,000
Hanil Cement Co	17,810	▼ -1.22	18,190	17,630	18,030
Isu Chemical Co	10,770	▼ -2.45	11,250	10,740	11,040
Songwon Industrial	11,600	▲ +0.09	11,810	11,450	11,590
KB Financial Group	174,900	▼ -2.40	181,600	174,900	179,200
BNK Financial Group	15,600	▼ -0.76	15,860	15,530	15,720
Hyundai Elevator	73,300	▼ -0.27	74,700	73,100	73,500
Amorepacific	143,400	▲ +0.21	145,700	141,400	143,100
Chongkundang	37,850	▼ -0.39	38,400	37,700	38,000
Daewonkangup	4,845	▼ -1.62	4,965	4,800	4,925
DB HiTek	126,100	▲ +1.29	128,400	122,400	124,500
Dongbu Steel	5,740	▲ +1.59	5,790	5,690	5,650
Ilyang Pharm	7,880	▼ -2.11	8,150	7,820	8,050
Kangwon Land	14,280	▼ -2.33	14,700	14,280	14,620
KPX Chemical	56,000	▲ +1.27	56,300	55,200	55,300
LG Chemicals	267,000	▼ -0.37	273,500	265,500	268,000
SNT Dynamics	28,150	▼ -1.57	28,950	28,000	28,600
Samsung Card	43,750	▼ -1.35	44,600	43,750	44,350
Samsung Life	283,500	▲ +1.07	291,000	280,500	280,500
Samyang Holdings	57,500	▼ -4.64	60,300	57,500	60,300
SK Hynix	1,857,000	▲ +6.42	1,857,000	1,805,000	1,745,000
Taekwang Ind	896,000	▼ -2.08	927,000	896,000	915,000
Samsung Electronics Co	261,000	▲ +3.37	262,000	257,500	252,500
Daeduck	14,190	▼ -2.14	14,670	14,160	14,500
Samsung Engineering	51,800	▲ +1.37	55,200	51,500	51,100
Hanwha Ocean	82,900	▼ -0.84	84,500	82,900	83,600
Donga Socio Holdings	93,600	▲ +0.65	95,500	93,000	93,000
SK Networks Co	6,260	▼ -0.79	6,390	6,260	6,310
Hanmi Pharm Co	503,000	▼ -2.33	519,000	500,000	515,000
Mirae Asset Daewoo	31,650	▼ -0.47	32,550	31,450	31,800
Hansol Technics	9,990	▲ +8.59	10,080	9,180	9,200
Amore Group	25,950	▼ -2.81	26,750	25,950	26,700
DN Automotive	49,300	▲ +2.49	50,500	48,100	48,100
Seoyon	7,450	▲ +0.13	7,510	7,410	7,440
Hanwha Life	5,860	▼ -2.50	6,100	5,850	6,010
Hyundai Wia	54,300	▼ -1.09	55,800	54,200	54,900
NC Corp	209,000	▲ +2.20	213,000	206,500	204,500
Samsung SDI	541,000	▲ +0.37	552,000	538,000	539,000
SeAH Bestee	45,050	▼ -0.88	46,250	44,650	45,450
Eusu Holdings	6,630	▼ -1.34	6,820	6,570	6,720
Shinhan Financial Group	110,100	▼ -2.82	114,400	110,100	113,300
Lotte	24,600	▼ -1.20	25,100	24,300	24,900
DB Insurance	186,900	▼ -3.06	192,900	186,900	192,800
DL Holdings	54,500	▲ +0.37	55,300	54,000	54,300
Hanwha Solutions	28,400	0.00	29,450	28,400	28,400
Hite Jinro	14,850	▼ -1.26	15,110	14,850	15,040
IS Dongseo	15,680	▲ +5.23	15,680	15,030	14,900
Kia Corp	121,900	▲ +0.83	122,500	120,600	120,900
Kolon Corp	25,100	▲ +1.21	25,100	24,450	24,800
Kumho Tire	7,010	▼ -0.14	7,330	7,010	7,020
LG Display	8,400	▲ +0.24	8,590	8,350	8,380
LF Corp	21,600	▼ -1.59	22,300	21,600	21,950
LG Innotek Co	532,000	▲ +4.93	541,000	518,500	507,000
Moorim P&P Co	1,686	▲ +0.54	1,701	1,650	1,677
Nexen Tire	5,500	▼ -1.61	5,650	5,500	5,590
OCI Co	204,000	▲ +0.99	210,500	203,500	202,000
Pharmicell	12,530	▲ +8.20	13,820	12,100	11,580
Sejong Industrial	6,810	▲ +0.89	6,870	6,750	6,750
SK Telecom	89,200	▲ +1.83	89,500	87,600	87,600
S-Oil Corp	149,500	▼ -1.77	157,300	148,600	152,200
Stx Engine	23,500	▼ -2.49	24,300	23,500	24,100
YoungPoong	47,450	▲ +2.48	49,500	45,100	46,300
LS Electric	211,500	▲ +4.70	211,500	202,000	202,000
Samsung C&T	351,000	▼ -1.27	365,000	351,000	355,500
Hanjin Heavy Ind Const Holdings	4,730	▼ -0.32	4,770	4,675	4,745
Hansae Co	8,810	▼ -1.34	9,040	8,810	8,930
KT&G Corp	172,000	▼ -1.04	173,700	171,000	173,800
Kyungbang	8,090	▼ -0.74	8,170	7,990	8,150
Poongsan	79,300	▲ +1.54	80,100	78,400	78,100
SNT Motiv	25,800	▼ -1.53	26,500	25,800	26,200
Shinsegae	362,500	▲ +2.55	371,000	357,000	353,500
Kolon Industries Inc	56,800	▲ +1.61	59,100	56,800	55,900
KEPCO Eng & Const	133,800	▼ -2.76	139,100	133,800	137,600
Able C&C	10,940	▲ +9.95	11,100	9,980	9,950
Binggrae	84,800	▼ -1.62	86,700	84,800	86,200
Sajodongaone	7,840	▲ +0.13	8,350	7,460	7,830
Handsome	17,560	▲ +10.51	18,220	15,860	15,890
Kis Wire	16,900	▲ +0.12	17,070	16,900	16,880
LG Uplus	14,050	▼ -4.29	14,740	14,050	14,680
Naver Corp	197,700	▼ -0.65	202,000	196,100	199,000
Nongshim	391,500	▼ -1.39	398,500	386,500	397,000
S-1 Corp	83,100	▼ -1.07	84,900	82,300	84,000
Tongyang	1,353	▲ +29.97	1,353	1,085	1,041
GS Holdings	113,900	▼ -0.09	116,100	112,500	114,000
CJ Corp	127,500	▼ -2.82	132,300	126,900	131,200
Daesang Corp	17,700	▼ -1.17	18,100	17,700	17,910
Foosung	14,680	▼ -0.88	15,100	14,230	14,810
GC Biopharma	122,400	▼ -0.24	124,200	120,700	122,700
Huchems	16,030	▼ -2.85	16,610	16,030	16,500
Hwashin	7,650	▲ +1.59	7,700	7,560	7,530
Hyosung	159,900	▲ +1.20	162,100	156,900	158,000
KT Corporation	53,000	▼ -0.75	53,600	52,800	53,400
LG Corp	111,900	▲ +0.09	114,200	111,500	111,800
LS Corp	325,500	▲ +7.07	328,500	308,000	304,000
Motonic	10,230	▼ -0.49	10,300	10,170	10,280
SL Corp	50,000	▼ -0.99	51,300	50,000	50,500
LX International	41,550	▼ -0.60	42,650	41,550	41,800
Korean Air Lines Co	29,300	▼ -0.34	30,100	28,900	29,400
Daekyo	1,623	▲ +0.43	1,629	1,603	1,616
Doosan	1,447,000	▲ +2.99	1,503,000	1,425,000	1,405,000
Hanwha	80,000	▲ +3.23	81,500	76,100	77,500
Otoki Corp	313,000	▼ -2.19	324,500	311,500	320,000
Sindoh	38,700	▼ -1.15	39,200	38,500	39,150
SK Holdings	545,000	▲ +1.11	557,000	536,000	539,000
LG Household & Healthcare	295,500	▼ -0.34	298,500	290,500	296,500
GS Engineering & Const	36,850	▲ +0.68	39,350	36,750	36,600
Capro	43	+0.00	45	35	43
Coway	101,100	▼ -5.95	108,500	100,500	107,500
Kepco	30,750	▼ -0.81	31,500	30,750	31,000
Kisco	9,500	▼ -0.31	9,500	9,310	9,530
Kogas	35,250	▼ -3.16	36,500	35,250	36,400
HL Holdings	39,650	▼ -1.73	40,400	39,650	40,350
Muhak	7,600	▼ -0.26	7,650	7,560	7,620
Orion	24,100	▼ -0.82	24,700	24,100	24,300
POSCO Holdings	323,000	▼ -1.07	331,000	323,000	326,500
Yuhan	75,900	▼ -2.06	78,300	75,900	77,500
Korea Petro Chem	98,700	▲ +2.49	100,800	95,700	96,300
Unid	60,400	▼ -0.66	61,900	60,400	60,800
Posco International	57,300	▼ -0.87	57,500	56,300	57,800
Daewoo Engineering & Const	18,910	▲ +2.27	19,700	18,760	18,490
KCC	468,000	▲ +1.41	475,000	460,500	461,500
SKC	87,700	▲ +1.04	88,900	87,100	86,800
STX	3,530	0.00	3,555	3,450	3,530
Korea Investment Holdings	182,300	▼ -1.78	188,400	182,200	185,600
HD Korea Shipbuilding & Offshore Engineering	337,500	▼ -3.16	351,000	337,500	348,500
Industrial Bank Of Korea	20,050	▼ -0.50	20,350	20,050	20,150
Seoul Broadcasting System	11,950	▼ -0.17	11,980	11,835	11,970
Doosan Heavy Ind. & Const.	84,900	▼ -0.59	87,800	84,900	85,400
NH Invest	25,550	▲ +0.59	26,100	25,500	25,400
Dongwha Pharm	5,040	▼ -0.59	5,140	5,030	5,070
KR Motors Co	1,097	▼ -0.36	1,110	1,089	1,101
Sungchang Hold	5,000	▲ +0.10	5,030	4,985	4,995
Yuyu Pharma	3,840	▼ -0.26	3,855	3,820	3,850
Ildong Holdings	6,020	▲ +0.17	6,090	5,970	6,010
DHAutoNex	4,200	0.00	13,230	1,984	4,200
Norooholdings	15,940	▼ -0.69	16,200	15,940	16,050
Hanwha General	8,070	▼ -2.65	8,390	8,070	8,290
Samhwa Paint	7,040	▲ +1.59	7,140	6,890	6,930
Lotte Non-Life	2,060	▼ -1.90	2,125	2,050	2,100
Daedong Ind	7,820	▼ -0.38	7,940	7,795	7,850
Gaon Cable	327,000	▲ +25.53	333,500	262,000	260,500
Samil Pharm	7,760	▲ +3.88	7,860	7,310	7,470
Heungkuk F&M I	3,510	▼ -2.09	3,615	3,505	3,585
Cs Holdings	67,700	▲ +0.30	68,600	67,200	67,500
Chunil Express	143,600	0.00	145,100	143,000	143,600
Ls Networks	2,955	▼ -1.01	3,030	2,955	2,985
Rifa Ind	12,730	▼ -0.78	12,880	12,730	12,830
Hwacheon Mac	39,550	▲ +2.99	39,950	38,150	38,400
Kangnam Jevisco	12,510	▼ -0.08	12,700	12,420	12,520
Bohae Brewery	1,341	▲ +0.83	1,376	1,339	1,330
Union	2,935	0.00	2,985	2,925	2,935
Chonbang	31,150	▲ +2.47	31,150	29,700	30,400
Korea Cast Pip	6,600	▲ +0.15	6,650	6,560	6,590
Papercorea	2,030	▼ -6.45	2,150	2,010	2,170
Jw Pharmac	27,800	▼ -0.36	28,250	27,750	27,900
Taihan Textile	5,930	0.00	6,090	5,860	5,930
Manho Rope&Wir	3,940	▲ +0.13	4,000	3,885	3,935
Eugene Inv&Sec	4,125	▼ -2.94	4,310	4,125	4,250
Kumho Electric	10,850	▲ +2.26	12,390	10,510	10,610
Gs Global	2,570	0.00	2,605	2,535	2,570
Nam Kwang Cons	7,620	▲ +1.06	7,780	7,540	7,540
Bookook Sec	50,700	▼ -0.20	51,500	50,400	50,800
Sangsangin Investment Securities	4,205	▲ +1.08	4,245	4,105	4,160
PKC	4,900	▲ +0.62	5,000	4,890	4,870
Samsung Pharm	1,310	▼ -5.21	1,377	1,308	1,382
SG Choongbang	1,202	▲ +1.01	1,207	1,185	1,190
Kg Chemical	4,395	▼ -0.23	4,470	4,355	4,405
Tae Won Mulsan	3,005	▲ +0.33	3,050	2,945	2,995
Hyundai Mar&Fi	48,800	▼ -1.01	49,650	47,700	49,300
Byc	36,200	▼ -2.82	38,150	35,850	37,250
Sambu Const	5,820	0.00	5,820	344	5,820
Hyundai Motor Securities	7,890	▼ -0.38	8,000	7,850	7,920
Sk Securities	2,350	▲ +0.43	2,400	2,340	2,340
DI Dong Il Corp	26,400	▼ -2.94	27,700	26,400	27,200
Cho Bi	10,570	▲ +0.38	10,670	10,460	10,530
Cheil Grinding	9,080	▲ +0.89	9,190	8,970	9,000
Kumyang	9,900	0.00	10,630	9,790	9,900
Dongkook Ind	2,180	▲ +1.16	2,200	2,145	2,155
Shinyoung Sec	141,000	▲ +0.43	144,400	140,200	140,400
Hanyang Sec	19,220	▲ +0.10	19,300	19,160	19,200
Shin Hwa Silup	5,200	▼ -0.95	6,240	5,000	5,250
Aluko	1,592	▲ +1.47	1,598	1,573	1,569
Ts	2,870	▼ -0.17	2,900	2,865	2,875
Sam Hwa Capaci	144,600	▲ +5.09	151,000	139,900	137,600
Kisco Holdings	26,400	▼ -0.75	26,800	26,000	26,600
Asia Cement	220,000	▲ +2.09	223,000	214,000	215,500
Vivien Corp	4,255	▼ -12.90	4,550	3,700	4,885
Kyungnong	9,000	▼ -0.11	9,090	8,970	9,010
Korea Ind	1,976	▼ -2.90	2,040	1,900	2,035
Dohwa Engin	5,080	▲ +0.20	5,180	5,030	5,070
SYTS Corp	53,500	▼ -1.83	54,700	53,100	54,500
Export Packing	2,830	▼ -0.53	2,870	2,825	2,845
Dongsung Pharm	1,364	▲ +1.19	1,382	1,348	1,348
Hanil Iron & S	2,965	▲ +1.19	3,055	2,900	2,930
Asia Paper	8,490	▲ +1.31	8,500	8,000	8,380
Hanjin Trans	14,370	0.00	14,550	14,370	14,370
Sh E & C	1,723	▼ -11.64	1,950	1,721	1,950
Handok	8,600	▲ +1.78	8,600	8,380	8,450
Bumyang Construction	1,935	0.00	2,060	1,933	1,935
Wooyang P&L	6,010	▲ +7.51	6,390	5,430	5,590
Samick Music I	1,105	▼ -0.27	1,109	1,096	1,108
HS Huasung	11,030	▲ +0.91	11,030	10,840	10,930
Choheung	137,700	▲ +0.22	139,600	137,100	137,400
Jeil Pharm	7,720	▲ +0.52	7,720	7,570	7,680
Orientbio	913	0.00	923	810	913
Shinil Electronics Co	955	▼ -0.10	965	954	956
Tcc Steel	11,100	▼ -1.86	11,590	11,100	11,310
Kukje Pharma	3,285	▲ +0.92	3,300	3,255	3,255
Bo Lak	990	▼ -1.00	1,003	981	1,000
Chin Hung Int'	6,920	▼ -0.86	7,100	6,860	6,980
Sam Yung Tradi	21,050	▼ -2.09	21,600	20,850	21,500
Sun L	1,440	▼ -1.37	1,479	1,400	1,460
Miwon Commerci	133,300	▼ -0.45	137,500	133,200	133,900
Shin Poong Pap	1,277	▲ +9.33	1,294	1,169	1,168
DYA	3,490	▲ +2.35	3,655	3,410	3,410
TYM	6,770	▼ -0.73	6,880	6,690	6,820
Yoo Sung Ent	1,862	▼ -0.11	1,876	1,840	1,864
Kumho Ind	13,340	▼ -0.15	14,450	13,280	13,360
Hae In	10,560	▲ +6.88	10,770	9,600	9,880
Aprogen Pharmaceuticals	1,631	▼ -0.31	1,665	1,625	1,636
Kolon Globalco	9,320	▲ +1.08	9,740	9,160	9,220
Sung Bo Chem	2,210	▼ -1.34	2,245	2,205	2,240
Daewoong	15,710	▼ -1.13	16,020	15,680	15,890
Ilsung Pharm	22,000	▲ +0.92	22,250	21,600	21,800
D I Corp	31,400	▲ +0.64	31,800	30,850	31,200
Ilshin Spinnin	11,960	▲ +2.22	12,390	11,390	11,700
Daewon Pharm	7,850	▼ -0.13	8,000	7,830	7,860
Sam Yang Foods	1,300,000	▲ +0.93	1,320,000	1,273,000	1,288,000
Heung A Shippi	1,803	▼ -0.83	1,833	1,803	1,818
Hankook Cosmetics Manufacturing	15,770	▲ +6.34	16,700	14,350	14,830
Yuhwa Sec	2,965	▼ -0.84	3,040	2,955	2,990
Yuanta Sec Kor	4,445	▼ -3.26	4,660	4,440	4,595
Yungjin Pharm	1,041	▲ +0.10	1,061	1,036	1,040
Hanwha Investment Securities	4,495	▼ -2.28	4,710	4,495	4,600
Daishin Sec	25,900	▼ -2.08	26,700	25,900	26,450
HLB Global	1,515	▼ -8.18	1,694	1,511	1,650
Pang Rim Spinn	5,690	▼ -0.18	5,740	5,650	5,700
Mi Chang Oil	127,600	▼ -2.15	131,500	127,500	130,400
Hansung Ent	4,705	▲ +0.32	4,770	4,695	4,690
Korean Reinsu	14,840	▼ -2.24	15,190	14,840	15,180
Sam Young Chem	6,600	▲ +0.15	6,750	6,560	6,590
Chin Yang Ind	4,390	▼ -2.98	4,495	4,350	4,525
Daehan Synthet	112,500	▼ -1.40	114,000	111,200	114,100
Boryung Pharm	8,250	▼ -3.06	8,600	8,250	8,510
Sajodaerim	27,750	▼ -0.72	28,200	27,500	27,950
Sg	2,170	▲ +1.64	2,185	2,135	2,135
Shinhung	14,540	▲ +3.49	16,470	13,970	14,050
Korea Petroleum Ind	11,660	▼ -1.69	11,840	11,630	11,860
Taeyang Metal	2,930	▼ -2.01	3,010	2,922	2,990
Dongbang Trans	1,775	▼ -0.22	1,792	1,767	1,779
Npc	2,840	▼ -2.57	2,930	2,825	2,915
Nam Sung	5,410	▲ +1.12	5,480	5,320	5,350
Hyundai Pharm	10,070	▼ -4.10	10,710	10,030	10,500
Sebang	13,490	▼ -0.30	13,570	13,450	13,530
Samick Thk	7,570	▼ -0.39	7,700	7,500	7,600
Seoul Food	1,185	▲ +0.17	1,219	1,180	1,183
Samhwa Crown	27,600	▲ +1.85	27,800	26,900	27,100
Kleannara	1,225	▼ -1.37	1,260	1,221	1,242
Hyundai Bngste	12,750	▼ -0.39	13,100	12,650	12,800
Samchully	131,900	0.00	133,700	130,350	131,900
Cho Kwang Leat	66,100	▼ -1.78	68,000	66,100	67,300
PharmGen Science	2,850	▼ -1.21	2,940	2,805	2,885
Sunny Elec	2,125	▲ +1.67	2,145	2,085	2,090
Duksung	3,270	▲ +0.46	3,350	3,255	3,255
Drb Holding	4,025	▲ +0.88	4,030	3,985	3,990
TWay Holdings	1,063	▼ -0.28	1,112	1,040	1,066
Dongil Ind	34,850	▼ -0.43	35,300	34,400	35,000
Cho Kwang Pain	3,450	▲ +0.15	3,495	3,405	3,445
CItech Co Ltd	907	0.00	937	892	907
Hanshin Const	11,360	▼ -0.26	11,560	11,280	11,390
Silla	9,080	▼ -1.63	9,220	9,050	9,230
Sungshin Cemen	8,290	▲ +1.72	8,380	8,130	8,150
Husteel	4,070	▲ +0.99	4,105	4,035	4,030
Pusan Cast Met	486	0.00	492	472	486
Cosmoam&T	41,750	▲ +3.86	42,400	41,000	40,200
Hanchang	1,254	0.00	1,320	1,222	1,254
Green Cross	9,550	▼ -1.44	9,800	9,550	9,690
OnTide	1,348	▲ +6.06	1,349	1,280	1,271
Monami	1,266	▲ +0.48	1,297	1,263	1,260
Cosmo Chem	10,380	▲ +1.17	10,510	10,340	10,260
Korea Air Svc	79,800	▼ -0.25	81,300	79,300	80,000
Hyundai Green Food	18,130	▼ -3.97	19,190	18,130	18,880
Samjin Pharm	18,470	▼ -0.65	18,750	18,380	18,590
SPC Samlip	40,400	▲ +0.12	40,900	39,700	40,350
Samyoung Elec	12,740	▲ +2.08	12,790	12,440	12,480
Nexen	5,610	0.00	5,650	5,560	5,610
Crown Confec	5,230	▲ +1.16	5,280	5,170	5,170
Daelim B&Co	4,480	▲ +1.59	4,480	4,370	4,410
Shinyoung Waco	13,480	▼ -0.66	13,580	13,480	13,570
Poongsan Holdi	37,650	▲ +1.35	37,800	37,350	37,150
Wonlim	14,560	▲ +0.62	14,570	14,360	14,470
Huneed Tech	4,490	▲ +0.56	4,545	4,410	4,465
Korea Line	2,020	▼ -1.94	2,095	2,020	2,060
Dongbu	8,650	▲ +3.47	8,900	8,240	8,360
Dongwon Ind	35,550	▼ -1.80	36,550	35,550	36,200
Hwaseung Industries	2,300	▼ -3.36	2,395	2,280	2,380
Sajo Oyang	8,820	▼ -1.12	8,860	8,620	8,920
Sam-A Aluminiu	59,700	▼ -1.49	61,400	59,300	60,600
Kec Holdings	1,946	▲ +0.36	2,040	1,863	1,939
Jeju Bank	9,730	▼ -1.22	9,900	9,690	9,850
Daewon Cable	13,890	▲ +8.01	14,230	13,000	12,860
Daegu Dept Sto	3,100	▼ -2.21	3,175	3,010	3,170
FreeT	1,535	▼ -29.91	1,826	1,535	2,190
Daelim Trading	1,943	▲ +0.05	1,954	1,890	1,942
Samsung Climat	13,160	▲ +1.46	13,250	12,980	12,970
Blue Industrial Dev	5,020	0.00	5,090	4,980	5,020
Ak Holdings	6,750	▼ -1.17	6,980	6,750	6,830
Taekyung Chem	4,945	▲ +0.10	4,990	4,910	4,940
Woosung Feed	17,470	▲ +1.93	17,580	17,060	17,140
Gs Retail	23,350	▼ -2.71	24,150	23,050	24,000
Ilshinstone	603	0.00	731	594	603
Mirae ING	1,044	▼ -2.34	1,077	1,041	1,069
Sajo Ind	48,900	▼ -0.10	49,150	48,300	48,950
Byuksan	1,442	▲ +0.49	1,444	1,431	1,435
Korea Steel	2,400	▲ +3.90	2,480	2,295	2,310
Aprogen KIC	1,998	▼ -0.35	2,050	1,997	2,005
Sempio Foods	47,500	▼ -2.86	49,400	47,000	48,900
Dongbang Agro	5,600	▲ +0.36	5,600	5,540	5,580
Seondo Electri	4,945	▲ +29.96	4,945	3,815	3,805
Isupetasys	103,700	▼ -2.17	109,000	98,600	106,000
F F	13,580	▼ -0.59	14,100	13,580	13,660
Korea Circuit	52,500	▲ +1.16	53,300	51,400	51,900
TP Inc	1,723	▲ +0.47	1,735	1,706	1,715
Eagon Ind	3,120	▼ -1.42	3,160	3,080	3,165
Ni Steel	3,395	▲ +3.82	3,480	3,260	3,270
Namsun Alumini	1,083	▼ -0.55	1,102	1,077	1,089
Moonbae Steel	2,195	▲ +0.69	2,215	2,185	2,180
Suheung Capsul	20,500	▲ +1.99	20,600	20,150	20,100
Willbes	2,620	0.00	2,955	2,500	2,620
Anam Electroni	1,253	▼ -1.42	1,285	1,251	1,271
Youlchon Chem	15,050	▼ -1.51	15,400	15,040	15,280
Hotel Shilla	40,800	▲ +0.37	41,150	40,400	40,650
Kumbi	39,700	▼ -3.05	40,950	39,250	40,950
Hanmi Science	48,500	▼ -4.72	51,300	48,300	50,900
Dong Yang Pipe	1,187	▲ +1.89	1,199	1,170	1,165
Kctc	4,070	▲ +2.26	4,070	4,015	3,980
Kyung In Elect	22,300	▲ +1.83	22,400	21,700	21,900
Simpac	4,690	▲ +0.21	4,760	4,675	4,680
Hansol Csn	2,765	▼ -0.18	2,785	2,755	2,770
Daiyang Metal	1,145	▲ +6.12	1,155	1,078	1,079
Moorim Paper	1,470	▼ -0.88	1,486	1,469	1,483
Hanssem	39,000	▼ -0.13	39,800	38,850	39,050
Shinwon	1,129	▲ +3.11	1,144	1,096	1,095
Kwangdong Phar	6,130	▼ -4.81	6,580	6,130	6,440
Charm Engine	5,330	0.00	5,330	1,052	5,330
Ajin Electronic Components	951	▲ +0.63	977	945	945
Taeyoung Const	1,684	▲ +0.48	1,700	1,664	1,676
Kc Green Holdi	756	0.00	757	738	756
Kyung Dong Navien	61,300	▲ +4.07	61,700	59,300	58,900
Han Chang Pape	2,625	0.00	2,680	2,550	2,625
Samwha Electri	26,800	▲ +5.30	27,100	25,550	25,450
Sam Jung Pulp	27,600	▼ -0.72	28,000	27,400	27,800
MDSsphere	1,920	▲ +1.11	1,940	1,860	1,899
Youngone Holdi	166,200	▼ -1.54	169,500	166,100	168,800
Korea Refract	1,560	▼ -3.47	1,616	1,505	1,616
Korea Flange	3,405	▼ -0.15	3,470	3,400	3,410
SM Bexel	2,500	▼ -3.66	2,615	2,500	2,595
Chinyang Poly	2,110	▼ -3.65	2,195	2,080	2,190
Hwacheon Machi	3,125	▼ -0.32	3,170	3,120	3,135
Pyung Hwa Hldg	3,520	0.00	3,570	3,475	3,520
Firstec	6,390	▲ +0.63	6,440	6,200	6,350
Samho Dev	3,100	▲ +1.31	3,125	3,065	3,060
GeneOne Life Science	2,670	0.00	2,670	520	2,670
Enex	1,632	▼ -3.03	1,744	1,604	1,683
Cj Seafood	1,900	▼ -1.50	1,970	1,895	1,929
Samwha Elec	2,735	▲ +2.24	2,750	2,650	2,675
Tailim Packaging	1,512	▼ -0.26	1,535	1,510	1,516
Woosung Materials	2,295	▼ -0.65	2,430	2,210	2,310
Uni Chem	4,120	▼ -1.08	4,255	4,025	4,165
Busan Ind	50,200	▲ +4.26	50,500	48,950	48,150
Galaxia SM	1,395	▲ +0.79	1,413	1,369	1,384
Hannong Chem	13,410	▲ +1.75	13,450	13,180	13,180
Y2 Solution	3,395	▲ +2.41	3,430	3,315	3,315
Han Shin Mach	2,545	▲ +1.19	2,590	2,510	2,515
Hyundai Corp	26,500	▼ -0.93	27,050	26,500	26,750
Shinsung E&G	16,890	▲ +1.38	17,300	16,810	16,660
DB INC	1,621	▼ -0.06	1,649	1,613	1,622
Young Heung I&	2,110	▲ +0.72	2,170	2,095	2,095
Ascendio	3,055	▲ +3.91	3,080	2,715	2,940
Keyang Elec Ma	3,935	▲ +9.00	4,650	3,620	3,610
Yeong Hwa Meta	3,650	0.00	3,695	3,610	3,650
Kyungdong Gas	46,000	▼ -4.27	46,450	44,300	48,050
Kyungin Synthe	3,210	▲ +3.05	3,290	3,140	3,115
Monalisa	1,449	▼ -0.34	1,465	1,436	1,454
Dae Chang	1,194	▲ +0.51	1,210	1,188	1,188
Sewoo Global	1,166	▼ -0.09	1,168	1,147	1,167
Il Sung Const	1,382	▼ -0.29	1,403	1,373	1,386
Hwaseung	2,530	▼ -0.78	2,575	2,510	2,550
Kyeryong Const	23,500	▲ +2.40	24,200	23,050	22,950
Camus Engineering & Construction	1,722	▲ +4.74	1,738	1,612	1,644
Gmb Korea	3,825	▼ -0.52	3,950	3,785	3,845
Han Express	2,630	▲ +0.19	2,655	2,600	2,625
Dae Young Pkg	655	0.00	665	623	655
Kumkang Kind	4,465	▲ +1.36	4,515	4,415	4,405
Youngbo Chem	4,660	▼ -0.85	4,725	4,630	4,700
Kukdong Oil &	3,375	▼ -0.44	3,395	3,350	3,390
Taekyung BK	3,770	0.00	3,780	3,740	3,770
Hansol Chemica	215,000	0.00	221,000	211,500	215,000
Sajo Seafood	9,910	▼ -1.49	10,370	9,910	10,060
Halla Eng&Cons	2,495	▲ +0.81	2,510	2,470	2,475
Dongwon System	21,300	▼ -0.93	21,750	21,100	21,500
Sungmoon Elect	2,045	▲ +0.25	2,100	2,030	2,040
In The F	4,175	▲ +12.23	4,270	3,815	3,720
E-Starco	928	0.00	928	460	928
Daechang Forgi	6,740	▼ -0.74	6,840	6,720	6,790
Automobile &Pc	276	▼ -1.08	279	268	279
INVENI	14,400	▼ -0.35	14,750	14,400	14,450
DKME	2,195	▲ +4.28	2,220	2,090	2,105
Iljin Holdings	7,000	▲ +3.09	7,030	6,790	6,790
Tae Kyung Ind	4,825	▲ +1.15	4,855	4,750	4,770
Dae Hyun	1,393	▲ +0.36	1,394	1,388	1,388
Hansae Yes24	4,340	▲ +0.46	4,350	4,265	4,320
Whanin Pharm	10,090	▲ +0.50	10,140	9,930	10,040
Shindaeyang Pa	9,830	▼ -1.60	10,070	9,690	9,990
DB Financial Investment	10,200	▲ +0.20	10,250	10,050	10,180
Daesung Holdin	7,030	▲ +0.43	7,060	6,950	7,000
Fursys	25,850	▼ -2.45	26,300	25,850	26,500
Woongjin	1,833	▼ -1.56	1,870	1,831	1,862
Kwang Myung El	932	0.00	947	922	932
Myungmoon Phar	1,299	▲ +1.80	1,314	1,272	1,276
Wooshin System	3,450	▲ +0.29	3,535	3,440	3,440
Seoul City Gas	54,700	▼ -1.08	55,700	54,700	55,300
Soosan Heavy I	1,837	▲ +0.77	1,872	1,814	1,823
Pulmuone Holdi	8,850	▼ -0.34	8,970	8,810	8,880
Auk Corp	10,520	▲ +2.63	11,500	10,230	10,250
E1	94,900	▼ -0.73	96,300	90,000	95,600
Hankuk Carbon	21,000	▼ -1.87	21,500	21,000	21,400
Choil Aluminum	5,130	▲ +0.98	5,160	5,040	5,080
Dongwon Metal	1,349	▲ +0.45	1,385	1,337	1,343
Sk Gas	240,500	0.00	246,500	237,500	240,500
Shinpoong Phar	9,420	▲ +0.21	9,440	9,290	9,400
Thn	5,010	▲ +0.40	5,060	4,985	4,990
Hitron Systems	541	0.00	584	530	541
KidariStudio Inc	8,420	▼ -8.97	9,300	8,420	9,250
Asiana Airline	7,730	▼ -1.40	8,020	7,730	7,840
Seowon	1,105	0.00	1,120	1,097	1,105
Sewon Precision Industry	10,680	0.00	10,820	10,600	10,680
Samwon Steel	2,210	▲ +0.45	2,220	2,205	2,200
Mhethanol	4,080	0.00	4,145	4,075	4,080
Korea Eng Cons	3,955	▼ -1.25	4,070	3,955	4,005
Dongnam Chem	32,150	▲ +0.63	32,400	31,450	31,950
Daou Tech	39,200	▼ -1.88	40,550	39,200	39,950
Inzi Controls	5,020	▲ +0.50	5,050	4,995	4,995
Infac	5,240	▼ -0.19	5,240	5,130	5,250
Sc Engineering	1,045	▲ +0.10	1,055	1,029	1,044
Wiscom	1,999	▲ +0.30	2,035	1,930	1,993
Dcm	11,500	▼ -0.43	11,590	11,490	11,550
Kolmar Holding	9,410	▲ +0.43	9,500	9,360	9,370
Dae Won Chem	1,702	▲ +1.92	1,765	1,657	1,670
DY Deokyang	1,995	▲ +5.00	2,090	1,904	1,900
Sjm Holdings	3,630	▲ +0.28	3,650	3,600	3,620
Mirae	6,120	▲ +1.32	6,200	6,020	6,040
Cha AI Healthkare	4,775	▲ +2.36	4,970	4,640	4,665
Hansol Homedec	1,908	▲ +0.37	1,908	1,891	1,901
Lee Ku Ind	4,360	▲ +1.87	4,410	4,290	4,280
Han Kook Steel	2,625	0.00	2,625	2,400	2,625
Stic Investments	7,480	▼ -3.11	8,000	7,480	7,720
Bookook Steel	2,200	▲ +0.46	2,245	2,170	2,190
Maniker	1,260	▼ -7.69	1,360	1,231	1,365
Seha	2,730	▲ +0.18	2,750	2,685	2,725
Donga Geologic	19,940	▲ +1.48	20,050	19,110	19,650
KC Co	41,300	▲ +4.29	41,300	40,000	39,600
Daol Investment Securities	3,760	▼ -2.84	3,900	3,740	3,870
Kyobo Securiti	10,000	▼ -0.40	10,140	9,910	10,040
Dong Won Fish	5,040	▼ -3.63	5,270	4,995	5,230
Shinsegae Inte	10,530	▼ -0.57	10,680	10,400	10,590
ITCen CTS	5,700	▼ -0.52	5,840	5,510	5,730
Lotte Tour Dev	11,720	▲ +0.51	11,970	11,660	11,660
Hwang-Kum Stee	5,500	▼ -1.26	5,600	5,470	5,570
Jahwa Electron	27,200	▲ +4.21	28,050	26,650	26,100
Chasys	4,695	▲ +0.54	4,715	4,585	4,670
United Pharm	17,930	▲ +0.17	18,170	17,930	17,900
Nice	12,020	▼ -0.33	12,240	11,970	12,060
Incheon City G	26,550	▼ -0.38	26,650	26,350	26,650
HS Ad	6,330	▲ +0.16	6,340	6,270	6,320
Baiksan	10,600	▼ -0.66	10,720	10,520	10,670
Shinsegae I&C	15,670	▲ +1.16	15,790	15,460	15,490
SNT Holdings	46,550	▲ +1.86	46,750	45,700	45,700
Farmsco	2,555	▼ -0.58	2,580	2,520	2,570
Yg Plus Inc	3,110	▼ -0.16	3,145	3,095	3,115
LG HelloVision	1,585	▲ +0.70	1,585	1,568	1,574
Gwangjushinseg	35,100	▲ +0.72	35,400	34,950	34,850
Hana Tour	30,450	▼ -4.25	32,000	30,450	31,800
Kiwoom	262,500	▼ -0.19	268,000	261,500	263,000
Sangsin Brake	2,170	▲ +0.93	2,250	2,170	2,150
Hanmi Semicon	236,000	▲ +4.66	238,000	229,000	225,500
Jooyontech	482	▲ +2.77	587	461	469
Kss Line	10,000	▼ -1.67	10,330	9,970	10,170
Cosmax	25,950	▲ +3.39	26,150	24,700	25,100
Union Materials	905	▼ -0.66	918	901	911
Korea Aerospac	129,800	▼ -0.46	131,700	128,500	130,400
Woojin Plaimm	1,813	▲ +0.72	1,850	1,809	1,800
Kepco Plant S&	46,550	▼ -2.21	47,950	46,550	47,600
Chin Yang Chem	1,635	▼ -7.89	2,020	1,625	1,775
Kt Skylife	4,020	0.00	4,030	3,990	4,020
Hanmiglobal	22,150	▼ -0.23	23,300	22,000	22,200
Posco C&C Stl	4,760	▲ +0.32	4,835	4,745	4,745
Seah Holdings	130,400	▼ -0.91	132,800	130,300	131,600
Development Advance Solution	3,240	▲ +0.47	3,320	3,215	3,225
Ktcs	2,115	▼ -0.47	2,140	2,105	2,125
Ktis	2,515	0.00	2,530	2,505	2,515
Ckd Bio	12,940	▲ +1.01	13,000	12,650	12,810
Savezone I C	2,385	▼ -0.42	2,390	2,365	2,395
Samsung Publis	6,230	▲ +0.48	6,310	6,140	6,200
Daeho Al	2,660	0.00	2,660	520	2,660
Mk Trend	1,397	▲ +0.22	1,425	1,326	1,394
Dsr Wire	5,400	▲ +2.86	5,400	5,270	5,250
Histeel	3,230	▲ +2.22	3,270	3,195	3,160
Korea District Heating	74,900	▼ -0.13	75,500	74,600	75,000
Lotte Himart	6,010	▼ -0.33	6,090	5,960	6,030
Koas	1,806	▼ -1.37	1,847	1,802	1,831
HD Hyundai Marine Engine	52,500	▲ +2.14	52,500	50,100	51,400
Uangel	4,875	▼ -0.91	4,940	4,875	4,920
Nongshim Holdi	90,300	▼ -0.22	91,100	90,100	90,500
ENPlus Co Ltd	5,110	0.00	5,110	511	5,110
Saeron Auto	2,970	0.00	3,025	2,925	2,970
Uniquest	8,310	▲ +9.34	8,680	7,620	7,600
Telcoware	13,490	▼ -0.22	13,590	13,380	13,520
CJ CGV	5,220	▼ -0.57	5,340	5,220	5,250
Hyundai Livart Furniture	5,740	▲ +0.53	5,850	5,650	5,710
Huvis	1,923	▼ -0.31	1,941	1,901	1,929
Iljin Diamond	9,280	▲ +0.54	9,380	8,990	9,230
Misto Holdings	37,950	▼ -1.94	39,500	37,800	38,700
Kpx Green Chem	4,700	▼ -0.11	4,720	4,660	4,705
Daehan Steel	8,260	▼ -2.02	8,570	8,180	8,430
Dongyang Expre	24,200	▼ -1.22	25,000	24,150	24,500
E-World	532	0.00	532	493	532
Daesang Holdings	7,890	▼ -0.50	8,050	7,890	7,930
Nk	8,920	▼ -0.67	8,980	8,770	8,980
Jindo	2,400	▲ +3.67	2,475	2,315	2,315
Macq Kor Infr	9,790	▲ +0.72	9,800	9,690	9,720
Hyundai E P	3,870	▲ +1.04	3,890	3,835	3,830
Pyung Hwa Ind	991	▼ -1.39	1,005	980	1,005
Noroo Paint	7,820	▼ -0.64	7,920	7,780	7,870
MetaLabs	1,186	▼ -0.75	1,246	1,155	1,195
Dic	5,910	▲ +8.04	6,000	5,600	5,470
Kec	2,855	0.00	3,030	2,835	2,855
Kpx Holdings	96,500	▼ -1.03	98,700	96,000	97,500
Kishin Copr	1,872	▼ -0.11	1,945	1,872	1,874
Hyungji Elite	323	▲ +2.87	342	315	314
Hyosung Itx	11,990	▼ -0.33	12,090	11,980	12,030
Woongjin Thinkbig	1,251	▼ -1.03	1,272	1,222	1,264
Jw Holdings	4,330	0.00	4,480	4,330	4,330
Visang Educati	5,010	▲ +1.21	5,010	4,930	4,950
Chinyang Hold	3,100	▼ -0.48	3,125	3,085	3,115
SNTEnergy	36,700	▼ -1.74	37,600	36,500	37,350
InBioGen Co Ltd	4,750	▼ -2.86	4,890	4,750	4,890
Dongsung Chemical	3,690	▼ -0.14	3,740	3,685	3,695
Reyon Pharm	10,140	▲ +0.50	10,210	10,020	10,090
Woojin	15,310	▲ +6.32	15,610	14,450	14,400
Msc	60,400	▼ -0.66	60,800	60,300	60,800
Youngone	71,400	▼ -1.52	73,300	71,400	72,500
Gkl	8,950	▼ -0.56	9,090	8,950	9,000
Daesung Energy	7,070	▼ -0.84	7,120	7,010	7,130
SMeDi	1,320	▲ +2.56	1,350	1,287	1,287
Kc Cottrell	918	0.00	918	446	918
Chosun Welding	83,400	▼ -0.83	84,700	83,200	84,100
Imarketkorea	8,360	▲ +0.12	8,410	8,270	8,350
Hankook Cosmet	6,410	▼ -0.16	6,590	6,350	6,420
SJM Co	3,395	▼ -0.73	3,420	3,355	3,420
Hyundai Hcn	3,365	▲ +0.90	3,370	3,315	3,335
Daesung Ind	4,030	▼ -0.74	4,100	3,975	4,060
Intergis	1,873	▼ -0.58	1,906	1,866	1,884
Korea Electronic Power Industrial Development	13,040	▲ +1.32	13,170	12,810	12,870
Miwon Chemical	10,440	▲ +0.38	10,440	10,300	10,400
Sidiz	19,100	▲ +0.53	19,100	18,980	19,000
Sunjin	10,220	▲ +0.39	10,300	10,000	10,180
Meritz Financi	126,900	▲ +0.40	127,700	124,900	126,400
iM Financial	18,220	▼ -0.33	18,430	17,620	18,280
E-Mart	74,000	▲ +1.37	74,000	73,000	73,000
Ktop Reit	783	▲ +0.13	795	783	782
Samyang Cor	47,200	▼ -1.05	47,950	47,050	47,700
Dsr	4,445	0.00	4,445	4,395	4,445
Aekyung Petrochemical	10,030	▼ -0.40	10,280	9,950	10,070
Hankook Tire	60,600	▲ +2.89	61,000	58,900	58,900
Korea Kolmar	145,200	▼ -1.49	151,000	145,000	147,400
Drb Industrial	5,480	▲ +0.55	5,520	5,440	5,450
Dong-A St	35,450	▼ -0.84	36,200	35,450	35,750
Jb Financial	30,850	▼ -2.22	32,200	30,750	31,550
Hanjinkal	138,800	▼ -0.50	142,200	137,700	139,500
NHN	56,700	▲ +0.18	59,300	55,900	56,600
Asiacement	10,850	▲ +3.04	10,970	10,460	10,530
Singsongholdin	4,365	▼ -0.57	4,430	4,360	4,390
Hyundai-Rotem	122,500	▲ +0.16	124,300	121,600	122,300
Chong Kun Dang Pharma	63,800	▼ -2.45	65,900	63,800	65,400
Finebesteel	996	▼ -0.70	1,035	989	1,003
Cuckoo Electr	27,000	▼ -1.46	27,400	26,750	27,400
BGF	3,735	▲ +0.13	3,765	3,710	3,730
Cosmax Inc	273,000	▲ +0.37	281,500	267,500	272,000
Seoyon E Hwa	11,140	▼ -0.18	11,280	11,050	11,160
HL Mando	48,200	▼ -0.21	49,200	48,000	48,300
CS Wind Corp	51,400	▼ -0.39	53,700	51,100	51,600
Hansol Paper Co Ltd	7,510	▼ -0.13	7,590	7,480	7,520
Samsung SDS Co Ltd	219,500	▲ +1.62	222,500	218,000	216,000
Dynamic Design	2,240	0.00	2,240	205	2,240
SK D&D Co Ltd	3,625	▼ -2.16	3,975	3,580	3,705
Kyongbo Pharmaceutical Co Ltd	5,410	0.00	5,500	5,350	5,410
Mirae Asset Life Insurance Co Ltd	19,300	▼ -3.74	20,250	19,200	20,050
Tonymoly Co Ltd	5,100	▼ -0.78	5,170	5,070	5,140
Innocean Worldwide Inc	18,010	▼ -0.61	18,220	17,950	18,120
Dong Il Steel MFG Co Ltd	1,454	▲ +0.69	1,456	1,411	1,444
HDC Labs	7,590	0.00	7,650	7,540	7,590
LIG Nex1 Co Ltd	744,000	▲ +5.08	754,000	711,000	708,000
AJ Networks Co Ltd	4,110	▼ -0.24	4,170	4,095	4,120
Jeju Air Co Ltd	4,345	▼ -5.13	4,695	4,345	4,580
Hyundai C F Inc	12,910	▼ -0.15	13,170	12,910	12,930
Kumho HT Inc	6,720	▲ +2.60	6,760	6,510	6,550
Sejin Heavy Industries Co Ltd	10,360	▼ -0.29	10,520	10,310	10,390
Its Skin Co Ltd	10,800	▲ +3.05	10,870	10,510	10,480
JS	12,700	▼ -2.53	13,050	12,600	13,030
Samil C S	5,270	▲ +5.82	6,150	4,980	4,980
POSCO Future M	183,900	▲ +0.93	188,100	181,700	182,200
Posco ICT	20,900	▼ -1.42	21,550	20,750	21,200
Dongsuh	25,500	▼ -0.20	25,700	25,200	25,550
Nice Information Service	15,200	▼ -3.31	15,800	15,200	15,720
Paradise	9,600	▼ -1.34	9,820	9,600	9,730
Korea Real Estate	1,167	▼ -0.85	1,185	1,161	1,177
Kakao	33,550	▲ +0.15	34,150	33,300	33,500
Jcontentree	1,587	0.00	1,667	1,572	1,587
L&F	111,000	▼ -0.27	115,200	110,100	111,300
Celltrion	179,400	▼ -0.50	182,800	179,400	180,300
BH	20,550	▲ +5.06	20,750	19,600	19,560
SK Oceanplant	11,920	▲ +0.42	12,190	11,860	11,870
LX Semicon	35,700	▼ -0.28	36,800	35,600	35,800
PI Advanced Materials	18,440	▲ +1.10	18,890	18,440	18,240
DoubleU Games	58,000	▼ -1.36	59,200	57,500	58,800
Haesung DS	57,500	▲ +5.70	58,800	52,600	54,400
Korea Asset	2,455	0.00	2,475	2,440	2,455
Dual Co	3,995	▲ +0.50	4,020	3,930	3,975
Il Dong Pharma	14,320	▼ -0.97	14,670	14,310	14,460
LS Cable & System Asia	60,500	▲ +14.15	63,000	53,400	53,000
Hwaseung Enterprise	2,785	▼ -0.54	2,815	2,770	2,800
Yong Pyong Resort	1,916	▼ -0.73	1,947	1,907	1,930
Haitai Confectionery and Foods	5,530	0.00	5,560	5,500	5,530
DY Power	11,200	▼ -0.09	11,290	11,160	11,210
Jw Life Science	10,950	0.00	11,110	10,930	10,950
Samsung Biologics	1,398,000	▲ +0.14	1,414,000	1,386,000	1,396,000
Doosan Bobcat Inc	59,000	▼ -2.48	61,500	58,500	60,500
Hands Corp	1,199	0.00	1,280	1,094	1,199
Hojeon	6,430	▲ +1.90	6,430	6,300	6,310
Dentium	38,200	▲ +1.73	38,900	37,600	37,550
Crown Confectionery	7,770	▲ +0.91	7,850	7,760	7,700
Hyundai Heavy Industries	208,000	▼ -6.52	224,000	208,000	222,500
Hyundai Electric & Energy	725,000	▲ +1.83	738,000	717,000	712,000
HD Construction Equipment	139,800	▼ -1.62	143,200	138,600	142,100
Netmarble Games	34,650	▲ +1.46	35,200	34,250	34,150
Kyungdong City Gas	21,950	▲ +0.23	22,000	21,650	21,900
Miwon Specialty Chemical	133,800	▼ -0.30	134,200	131,400	134,200
Jeil Pharma	9,960	▼ -0.60	10,110	9,950	10,020
TAPEX INC	14,780	▼ -2.44	15,500	14,740	15,150
Samyang Packaging	9,640	▼ -1.63	9,800	9,500	9,800
DYP	4,100	▲ +29.95	4,100	3,185	3,155
Jin Air	5,780	▼ -1.70	5,980	5,720	5,880
KCTech	72,700	▲ +0.69	74,200	71,700	72,200
BGF Retail	138,400	▼ -3.55	143,200	136,100	143,500
SK Chemicals	50,700	▼ -2.50	52,900	50,700	52,000
Cuckoo Homesys	23,700	▲ +0.21	24,000	23,550	23,650
Aekyung Industrial	11,130	▼ -0.63	11,340	11,100	11,200
E KOCREF	3,330	▲ +1.22	3,350	3,260	3,290
Lotte Data Communication	18,170	▲ +1.28	18,440	18,000	17,940
Trinity Airways	2,610	▼ -0.76	2,660	2,610	2,630
Shinhan Alpha REIT	5,550	▲ +1.65	5,550	5,400	5,460
Hyundai Develop	23,600	▲ +0.43	24,100	23,450	23,500
Hyosung Chemical	53,000	▼ -2.39	55,400	53,000	54,300
Hyosung TNC	325,000	▲ +0.62	330,000	324,500	323,000
Hyosung Heavy Industries	2,915,000	▲ +1.89	2,949,000	2,879,000	2,861,000
Hyosung Advanced Materials	163,900	▼ -2.38	170,200	163,900	167,900
Hana Pharm	8,250	▲ +0.12	8,360	8,240	8,240
Woojin I&S	4,075	▲ +1.37	4,125	4,025	4,020
Asiana IDT	9,080	▼ -1.20	9,200	9,000	9,190
Air Busan	1,501	▼ -0.46	1,524	1,496	1,508
Lotte Confectionery	126,600	▼ -2.31	129,500	125,150	129,600
DreamTech	7,640	▼ -0.26	7,760	7,450	7,660
Hyundai Autoever	369,500	▲ +1.51	372,000	364,500	364,000
Woori Financial	36,100	▼ -0.55	37,050	35,850	36,300
Hanilcmt	16,350	▲ +0.06	16,360	16,010	16,340
Zinus	7,510	▼ -0.13	7,580	7,440	7,520
Lotte Reit	4,000	▲ +0.38	4,030	3,955	3,985
Xi S And D	9,960	▼ -0.40	10,700	9,930	10,000
Hyundai Energy	127,000	▲ +5.57	130,500	122,000	120,300
CTR Mobility	3,430	▼ -1.72	3,520	3,410	3,490
Nh Prime	3,795	▼ -0.13	3,855	3,785	3,800
Doosan Fuel	50,900	▲ +1.19	50,900	49,350	50,300
Kcc Glass	23,650	▼ -2.87	24,650	23,650	24,350
Solus Advanced Materials	8,200	▲ +4.59	8,300	7,960	7,840
Sk Biopharma	77,700	▼ -1.89	80,000	77,600	79,200
Igis Value Plus	3,590	▼ -1.24	3,655	3,555	3,635
Igis Residence	3,375	▲ +0.90	3,425	3,325	3,345
Mirae Asset Maps	1,825	▲ +0.50	1,836	1,814	1,816
Jr Global	1,182	0.00	1,260	1,169	1,182
Koramco	4,120	▲ +0.49	4,125	4,025	4,100
HYBE	165,900	▲ +0.18	167,800	165,600	165,600
Kyochon	3,825	▲ +0.13	3,840	3,805	3,820
A Plus Asset	13,120	▼ -3.17	14,000	13,100	13,550
TY Holdings Co	2,065	▼ -1.43	2,125	2,015	2,095
Seah Steel	149,600	▲ +1.49	150,300	146,200	147,400
Myoung Shin Industrial Co	7,920	▲ +0.64	8,030	7,900	7,870
Esr Kendall Square	3,035	▼ -1.94	3,140	3,035	3,095
DL E C Co	86,900	▲ +3.45	89,000	84,600	84,000
SoluM Co	12,620	▲ +1.04	12,640	12,220	12,490
SK Bioscience Co	35,150	▼ -3.03	36,800	35,150	36,250
SK IE Technology Co	15,720	▼ -2.06	16,380	15,700	16,050
LX Holdings	7,990	▼ -0.87	8,090	7,990	8,060
MCNEX Co	18,810	▼ -0.90	19,480	18,810	18,980
SD Biosensor	5,970	▼ -3.08	6,260	5,970	6,160
FF Co	69,300	▲ +0.58	69,400	67,700	68,900
Hwaseung RA Co	2,930	0.00	2,965	2,915	2,930
KakaoBank	20,450	▼ -1.21	21,050	20,450	20,700
Krafton	205,000	▲ +0.99	206,500	203,000	203,000
Hancom Lifecare	2,110	▼ -3.65	2,200	2,050	2,190
Lotte Rental Co	48,900	▲ +0.62	50,200	48,250	48,600
Ajusteel Co	2,120	▲ +0.71	2,145	2,110	2,105
D D Platform REIT	2,350	▲ +3.30	2,390	2,275	2,275
Iljin HySolus	11,490	▲ +1.95	11,490	11,230	11,270
SK Reit	5,060	▼ -2.32	5,200	5,000	5,180
K Car	6,510	▲ +0.77	6,650	6,450	6,460
KakaoPay	40,250	▲ +0.63	41,250	39,700	40,000
NH All One REIT	2,835	▼ -0.53	2,895	2,800	2,850
Mirae Asset Global REIT	1,417	▲ +0.35	1,429	1,412	1,412
Shinhan Seobu T D REIT	3,820	▲ +0.66	3,845	3,775	3,795
SK Square	1,079,000	▲ +7.04	1,083,000	1,036,000	1,008,000
LG Energy Solution	364,000	▼ -0.27	371,500	362,000	365,000
Koramco The One REIT	2,385	▲ +0.63	2,390	2,370	2,370
Mastern Premier Reit 1	911	▼ -1.41	931	910	924
Soosan Industries	21,700	0.00	21,950	21,700	21,700
SoCar	10,790	▼ -0.92	11,250	10,790	10,890
KB Star REIT	1,761	▲ +3.53	1,788	1,665	1,701
Unid BTPlus	3,890	▼ -0.13	3,895	3,815	3,895
BioNote	4,655	▼ -1.27	4,720	4,605	4,715
Hanwha REIT	5,230	▼ -1.69	5,500	5,230	5,320
Hanwha Galleria	2,680	▲ +1.13	2,740	2,645	2,650
SamsungFN REIT	5,340	▼ -0.37	5,700	5,300	5,360
OCI	75,800	▲ +0.53	76,800	74,600	75,400
Isu Specialty Chemical	65,100	▲ +1.56	66,000	64,400	64,100
Dongkuk Steel Mill	10,290	▲ +4.26	10,450	10,000	9,870
Dongkuk Coated Metal	5,370	▲ +0.56	5,440	5,330	5,340
Chosun Refractories	12,570	▼ -0.32	12,740	12,560	12,610
Nexteel	14,050	▲ +0.50	14,300	13,950	13,980
STX Green Logis	2,780	▼ -5.76	2,925	2,710	2,950
Doosan Robotics	69,200	▲ +0.14	71,000	69,200	69,100
EcoPro Materials	34,900	▼ -0.14	35,750	34,700	34,950
Dong In Entech	13,100	▲ +1.55	13,210	12,880	12,900
DS Dansuk	12,110	▲ +0.17	12,380	12,100	12,090
APR	367,000	▲ +3.97	373,500	350,500	353,000
SK Eternix	50,900	▲ +3.98	51,900	49,100	48,950
HD Hyundai Marine Solution	246,000	▲ +1.65	246,000	240,500	242,000
Shinhan Global Active REIT	980	▲ +0.20	983	976	978
Shift Up	30,800	▼ -1.28	31,650	30,800	31,200
Sanil Electric	211,500	▲ +5.22	213,500	201,500	201,000
HS Hyosung	48,050	▲ +1.16	48,200	47,400	47,500
Junjin Construction Robot	41,350	▲ +0.98	41,700	40,550	40,950
Hanwha Industrial Solutions	47,950	▲ +6.79	48,300	45,400	44,900
The Born Korea	14,770	▲ +2.29	16,170	14,620	14,440
KB Balhae Infrastructure Fund	10,450	▼ -0.38	11,000	10,290	10,490
MNC Solution	19,000	▲ +3.37	19,110	18,100	18,380
GS P L	38,500	▼ -1.66	39,500	38,500	39,150
LG CNS	70,600	▲ +2.17	70,900	69,800	69,100
Seoul Guarantee Insurance	41,150	▼ -2.72	42,600	41,150	42,300
CK Solution	2,015	▼ -3.13	2,190	1,989	2,080
Joosung Corperation	1,550	0.00	1,650	1,545	1,550
d'Alba Global	180,300	▲ +4.40	185,500	170,700	172,700
Daishin Value REIT	3,745	▲ +1.22	3,750	3,675	3,700
Daehan Shipbuilding	46,850	▼ -0.43	47,550	46,650	47,050
Myung In Pharm	42,550	▲ +0.59	42,850	42,350	42,300
Tmc	14,550	▲ +5.66	14,880	13,650	13,770
Samsung Epis Holdings	327,000	▼ -1.65	339,000	327,000	332,500
Samyang Biopharm	47,850	▼ -3.43	49,850	47,850	49,550
Kbank	5,390	▼ -1.82	5,530	5,390	5,490