KRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 112.83 | 0.30 | 0.26% | 112.45 | 114.45 | 112.33 | 0 |
Jul 18 2024 | 112.54 | -1.75 | -1.53% | 113.33 | 116.00 | 111.93 | 0 |
Jul 17 2024 | 114.29 | 1.78 | 1.58% | 110.95 | 114.99 | 110.92 | 0 |
Jul 16 2024 | 112.51 | 4.89 | 4.54% | 108.55 | 112.65 | 108.51 | 0 |
Jul 15 2024 | 107.62 | 3.17 | 3.03% | 106.07 | 108.69 | 106.07 | 0 |
Jul 12 2024 | 104.46 | 0.23 | 0.22% | 104.88 | 105.46 | 104.20 | 0 |
Jul 11 2024 | 104.23 | 4.04 | 4.03% | 102.00 | 104.51 | 101.72 | 0 |
Jul 10 2024 | 100.19 | 2.25 | 2.30% | 97.95 | 100.21 | 97.95 | 0 |
Jul 09 2024 | 97.94 | 1.82 | 1.89% | 95.81 | 97.95 | 95.68 | 0 |
Jul 08 2024 | 96.12 | -0.06 | -0.07% | 97.05 | 97.38 | 96.02 | 0 |
Jul 05 2024 | 96.19 | -1.29 | -1.33% | 97.36 | 97.39 | 95.98 | 0 |
Jul 03 2024 | 97.48 | -1.73 | -1.74% | 99.33 | 99.33 | 97.48 | 0 |
Jul 02 2024 | 99.21 | 1.20 | 1.22% | 97.77 | 99.37 | 97.77 | 0 |
Jul 01 2024 | 98.01 | -0.60 | -0.61% | 98.40 | 99.34 | 97.68 | 0 |
Jun 28 2024 | 98.62 | 2.67 | 2.79% | 96.80 | 98.89 | 96.79 | 0 |
Jun 27 2024 | 95.94 | 1.02 | 1.08% | 94.80 | 96.00 | 94.49 | 0 |
Jun 26 2024 | 94.92 | 0.58 | 0.61% | 93.76 | 95.08 | 93.60 | 0 |
Jun 25 2024 | 94.34 | -1.40 | -1.46% | 95.23 | 95.47 | 94.34 | 0 |
Jun 24 2024 | 95.74 | 1.91 | 2.03% | 94.30 | 96.55 | 94.17 | 0 |
Jun 21 2024 | 93.84 | -0.27 | -0.29% | 93.93 | 93.93 | 93.30 | 0 |
Jun 20 2024 | 94.11 | -0.02 | -0.02% | 93.59 | 94.32 | 93.56 | 0 |
Jun 18 2024 | 94.13 | 0.28 | 0.29% | 93.59 | 94.77 | 93.58 | 0 |
Jun 17 2024 | 93.86 | 1.57 | 1.70% | 92.08 | 93.86 | 91.86 | 0 |
Jun 14 2024 | 92.29 | -1.28 | -1.37% | 92.25 | 92.65 | 91.81 | 0 |
Jun 13 2024 | 93.57 | -1.48 | -1.56% | 94.71 | 94.72 | 92.95 | 0 |
Jun 12 2024 | 95.05 | 2.21 | 2.38% | 95.61 | 96.84 | 94.23 | 0 |
Jun 11 2024 | 92.84 | -0.39 | -0.42% | 92.49 | 93.25 | 92.05 | 0 |
Jun 10 2024 | 93.23 | -1.79 | -1.88% | 93.78 | 93.86 | 92.78 | 0 |
Jun 07 2024 | 95.02 | -0.27 | -0.29% | 94.28 | 95.14 | 94.28 | 0 |
Jun 06 2024 | 95.29 | 0.31 | 0.33% | 94.87 | 95.52 | 94.41 | 0 |
Jun 05 2024 | 94.98 | 0.22 | 0.23% | 95.43 | 95.43 | 94.54 | 0 |
Jun 04 2024 | 94.76 | -1.43 | -1.49% | 95.09 | 95.78 | 94.65 | 0 |
Jun 03 2024 | 96.19 | -1.84 | -1.88% | 99.10 | 99.11 | 95.96 | 0 |
May 31 2024 | 98.03 | 1.16 | 1.20% | 97.33 | 98.11 | 97.25 | 0 |
May 30 2024 | 96.87 | 1.76 | 1.85% | 96.29 | 97.16 | 95.86 | 0 |
May 29 2024 | 95.11 | -2.07 | -2.13% | 95.33 | 95.35 | 94.47 | 0 |
May 28 2024 | 97.18 | -0.96 | -0.98% | 98.52 | 98.57 | 96.86 | 0 |
May 24 2024 | 98.14 | 0.53 | 0.54% | 98.23 | 98.26 | 97.40 | 0 |
May 23 2024 | 97.61 | -2.65 | -2.65% | 100.46 | 100.47 | 97.27 | 0 |
May 22 2024 | 100.26 | -1.26 | -1.24% | 101.20 | 101.50 | 99.89 | 0 |
May 21 2024 | 101.52 | 0.11 | 0.11% | 101.22 | 102.08 | 101.21 | 0 |
May 20 2024 | 101.41 | -1.50 | -1.46% | 102.87 | 102.95 | 101.39 | 0 |
May 17 2024 | 102.92 | 0.60 | 0.59% | 102.65 | 103.41 | 102.52 | 0 |
May 16 2024 | 102.32 | -0.59 | -0.57% | 102.63 | 102.86 | 102.27 | 0 |
May 15 2024 | 102.90 | 0.30 | 0.30% | 103.88 | 103.95 | 102.10 | 0 |
May 14 2024 | 102.60 | 1.23 | 1.22% | 102.54 | 102.66 | 101.81 | 0 |
May 13 2024 | 101.37 | -0.46 | -0.45% | 102.47 | 102.50 | 101.37 | 0 |
May 10 2024 | 101.83 | 0.07 | 0.06% | 101.93 | 101.95 | 100.86 | 0 |
May 09 2024 | 101.76 | 0.41 | 0.40% | 101.42 | 101.84 | 101.08 | 0 |
May 08 2024 | 101.35 | 0.50 | 0.49% | 99.88 | 101.41 | 99.77 | 0 |
May 07 2024 | 100.86 | -0.36 | -0.35% | 101.59 | 102.10 | 100.85 | 0 |
May 06 2024 | 101.21 | 0.69 | 0.69% | 101.22 | 101.73 | 100.86 | 0 |
May 03 2024 | 100.52 | 1.02 | 1.02% | 101.00 | 101.33 | 100.19 | 0 |
May 02 2024 | 99.50 | 1.61 | 1.65% | 98.86 | 99.56 | 98.26 | 0 |
May 01 2024 | 97.89 | 2.24 | 2.35% | 96.42 | 99.71 | 96.42 | 0 |
Apr 30 2024 | 95.65 | -1.52 | -1.56% | 96.47 | 96.99 | 95.60 | 0 |
Apr 29 2024 | 97.17 | -0.92 | -0.93% | 98.37 | 98.59 | 97.14 | 0 |
Apr 26 2024 | 98.08 | -0.54 | -0.55% | 98.58 | 99.48 | 98.05 | 0 |
Apr 25 2024 | 98.62 | -1.31 | -1.31% | 99.01 | 99.11 | 97.32 | 0 |
Apr 24 2024 | 99.93 | 0.82 | 0.83% | 98.06 | 100.08 | 97.96 | 0 |
Apr 23 2024 | 99.12 | 0.92 | 0.94% | 97.90 | 99.69 | 97.58 | 0 |