Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DVIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 19.14 | -0.010 | -0.05% | 19.10 | 19.61 | 18.04 | 2,106,196.00 |
| Jun 23 2024 | 19.15 | -1.43 | -6.95% | 20.58 | 21.20 | 19.14 | 1,730,446.00 |
| Jun 22 2024 | 20.58 | 0.260 | 1.28% | 20.30 | 20.83 | 19.41 | 1,224,297.00 |
| Jun 21 2024 | 20.32 | 0.720 | 3.67% | 19.60 | 20.43 | 19.23 | 2,284,691.00 |
| Jun 20 2024 | 19.60 | 0.480 | 2.51% | 19.16 | 20.78 | 18.95 | 2,483,353.00 |
| Jun 19 2024 | 19.12 | 0.950 | 5.23% | 18.40 | 19.97 | 18.19 | 1,657,453.00 |
| Jun 18 2024 | 18.17 | -2.52 | -12.18% | 20.49 | 20.49 | 17.09 | 3,073,345.00 |
| Jun 17 2024 | 20.69 | -4.59 | -18.16% | 25.28 | 25.54 | 19.97 | 3,543,310.00 |
| Jun 16 2024 | 25.28 | -1.11 | -4.21% | 26.27 | 26.39 | 25.28 | 2,412,841.00 |
| Jun 15 2024 | 26.39 | 0.00 | 0.00% | 26.39 | 26.72 | 25.86 | 1,354,243.00 |
| Jun 14 2024 | 26.39 | -1.21 | -4.38% | 27.65 | 28.10 | 25.90 | 1,723,487.00 |
| Jun 13 2024 | 27.60 | -0.260 | -0.93% | 28.26 | 30.61 | 26.77 | 2,764,831.00 |
| Jun 12 2024 | 27.86 | 2.21 | 8.62% | 25.78 | 31.53 | 25.44 | 2,370,283.00 |
| Jun 11 2024 | 25.65 | -2.45 | -8.72% | 28.10 | 28.34 | 25.20 | 2,247,561.00 |
| Jun 10 2024 | 28.10 | -0.490 | -1.71% | 28.59 | 29.00 | 27.50 | 1,669,402.00 |
| Jun 09 2024 | 28.59 | -0.040 | -0.14% | 29.00 | 29.00 | 28.30 | 2,709,788.00 |
| Jun 08 2024 | 28.63 | -0.950 | -3.21% | 29.42 | 31.88 | 28.05 | 2,558,045.00 |
| Jun 07 2024 | 29.58 | -4.11 | -12.20% | 33.72 | 34.02 | 29.41 | 2,146,844.00 |
| Jun 06 2024 | 33.69 | 0.710 | 2.15% | 32.98 | 34.07 | 32.56 | 1,284,915.00 |
| Jun 05 2024 | 32.98 | -0.990 | -2.91% | 33.97 | 33.97 | 32.60 | 1,388,017.00 |
| Jun 04 2024 | 33.97 | -0.070 | -0.21% | 34.04 | 35.00 | 33.19 | 2,272,170.00 |
| Jun 03 2024 | 34.04 | -0.460 | -1.33% | 34.51 | 34.99 | 33.40 | 2,044,648.00 |
| Jun 02 2024 | 34.50 | -0.490 | -1.40% | 34.72 | 35.57 | 33.58 | 3,823,734.00 |
| Jun 01 2024 | 34.99 | -1.57 | -4.29% | 36.57 | 37.28 | 34.88 | 2,793,212.00 |
| May 31 2024 | 36.56 | -0.500 | -1.35% | 37.25 | 39.90 | 35.83 | 3,145,203.00 |
| May 30 2024 | 37.06 | 0.770 | 2.12% | 36.54 | 43.78 | 35.72 | 5,234,382.00 |
| May 29 2024 | 36.29 | 2.96 | 8.88% | 33.32 | 37.95 | 33.14 | 4,176,171.00 |
| May 28 2024 | 33.33 | -0.840 | -2.46% | 33.95 | 37.27 | 31.56 | 4,920,311.00 |
| May 27 2024 | 34.17 | 6.68 | 24.30% | 27.70 | 35.29 | 27.45 | 5,135,333.00 |
| May 26 2024 | 27.49 | -0.860 | -3.03% | 28.35 | 28.48 | 27.49 | 1,862,831.00 |
| May 25 2024 | 28.35 | 0.240 | 0.85% | 27.99 | 28.52 | 27.90 | 1,837,421.00 |
| May 24 2024 | 28.11 | -0.730 | -2.53% | 28.69 | 29.82 | 27.48 | 3,265,614.00 |
| May 23 2024 | 28.84 | -0.720 | -2.44% | 29.56 | 29.57 | 28.20 | 2,521,435.00 |
| May 22 2024 | 29.56 | -0.230 | -0.77% | 29.80 | 29.98 | 29.20 | 1,403,235.00 |
| May 21 2024 | 29.79 | -0.600 | -1.97% | 30.37 | 30.95 | 29.52 | 2,184,437.00 |
| May 20 2024 | 30.39 | 0.960 | 3.26% | 29.55 | 30.39 | 28.72 | 1,735,003.00 |
| May 19 2024 | 29.43 | -0.930 | -3.06% | 30.26 | 30.53 | 29.35 | 1,025,586.00 |
| May 18 2024 | 30.36 | -0.340 | -1.11% | 30.70 | 30.76 | 29.56 | 1,457,798.00 |
| May 17 2024 | 30.70 | 0.980 | 3.30% | 29.78 | 30.70 | 29.34 | 1,339,661.00 |
| May 16 2024 | 29.72 | -0.770 | -2.53% | 30.70 | 30.74 | 29.55 | 948,859.00 |
| May 15 2024 | 30.49 | 1.85 | 6.46% | 28.78 | 31.39 | 28.78 | 2,203,541.00 |
| May 14 2024 | 28.64 | -0.620 | -2.12% | 29.26 | 32.69 | 28.28 | 1,533,672.00 |
| May 13 2024 | 29.26 | -0.510 | -1.71% | 29.77 | 30.68 | 28.61 | 1,802,635.00 |
| May 12 2024 | 29.77 | -0.660 | -2.17% | 30.43 | 30.59 | 29.75 | 1,017,557.00 |
| May 11 2024 | 30.43 | -0.130 | -0.43% | 30.56 | 31.99 | 30.14 | 1,152,867.00 |
| May 10 2024 | 30.56 | -0.890 | -2.83% | 31.45 | 32.40 | 30.17 | 1,375,723.00 |
| May 09 2024 | 31.45 | 1.07 | 3.52% | 30.16 | 31.89 | 30.14 | 857,649.00 |
| May 08 2024 | 30.38 | 0.900 | 3.05% | 29.49 | 34.89 | 29.46 | 1,691,168.00 |
| May 07 2024 | 29.48 | -1.16 | -3.79% | 30.69 | 30.98 | 29.46 | 1,806,823.00 |
| May 06 2024 | 30.64 | -1.26 | -3.95% | 31.90 | 32.52 | 30.40 | 2,038,628.00 |
| May 05 2024 | 31.90 | -0.270 | -0.84% | 32.17 | 32.49 | 30.89 | 1,088,056.00 |
| May 04 2024 | 32.17 | 0.710 | 2.26% | 31.46 | 32.70 | 30.98 | 1,589,883.00 |
| May 03 2024 | 31.46 | 2.03 | 6.90% | 29.56 | 31.46 | 28.95 | 1,982,263.00 |
| May 02 2024 | 29.43 | -0.250 | -0.84% | 29.68 | 30.40 | 26.81 | 2,525,642.00 |
| May 01 2024 | 29.68 | -1.07 | -3.48% | 31.06 | 31.06 | 27.84 | 1,699,170.00 |
| Apr 30 2024 | 30.75 | -1.73 | -5.33% | 32.48 | 32.51 | 28.94 | 2,075,147.00 |
| Apr 29 2024 | 32.48 | -0.920 | -2.75% | 33.39 | 33.44 | 31.15 | 2,457,588.00 |
| Apr 28 2024 | 33.40 | -0.900 | -2.62% | 34.50 | 35.21 | 33.05 | 1,455,089.00 |
| Apr 27 2024 | 34.30 | -0.540 | -1.55% | 34.84 | 35.13 | 33.00 | 2,349,051.00 |
| Apr 26 2024 | 34.84 | -1.65 | -4.52% | 36.49 | 37.80 | 34.30 | 1,951,796.00 |
| Apr 25 2024 | 36.49 | -0.200 | -0.55% | 36.90 | 36.95 | 35.03 | 1,989,129.00 |
| Apr 24 2024 | 36.69 | -1.84 | -4.78% | 38.89 | 39.95 | 36.50 | 2,360,168.00 |
| Apr 23 2024 | 38.53 | -3.32 | -7.93% | 40.85 | 41.70 | 37.72 | 2,187,806.00 |
| Apr 22 2024 | 41.85 | 3.75 | 9.84% | 38.10 | 43.15 | 37.92 | 2,323,394.00 |
| Apr 21 2024 | 38.10 | -1.00 | -2.56% | 39.33 | 39.70 | 38.04 | 2,332,931.00 |
| Apr 20 2024 | 39.10 | 4.27 | 12.26% | 34.65 | 39.30 | 34.65 | 2,612,596.00 |
| Apr 19 2024 | 34.83 | 0.030 | 0.09% | 34.80 | 37.16 | 31.07 | 2,274,493.00 |
| Apr 18 2024 | 34.80 | 1.42 | 4.25% | 33.41 | 35.29 | 32.52 | 1,634,293.00 |
| Apr 17 2024 | 33.38 | -2.81 | -7.76% | 36.19 | 36.53 | 33.20 | 1,448,932.00 |
| Apr 16 2024 | 36.19 | -0.330 | -0.90% | 36.71 | 36.71 | 33.62 | 1,837,132.00 |
| Apr 15 2024 | 36.52 | -0.360 | -0.98% | 37.25 | 38.49 | 35.38 | 2,277,522.00 |
| Apr 14 2024 | 36.88 | 4.63 | 14.36% | 32.27 | 37.03 | 31.42 | 2,616,462.00 |
| Apr 13 2024 | 32.25 | -4.74 | -12.81% | 37.35 | 40.53 | 29.72 | 3,121,635.00 |
| Apr 12 2024 | 36.99 | -9.38 | -20.23% | 46.71 | 46.89 | 36.02 | 2,694,296.00 |
| Apr 11 2024 | 46.37 | -1.28 | -2.69% | 47.73 | 50.94 | 44.87 | 2,003,514.00 |
| Apr 10 2024 | 47.65 | -2.99 | -5.90% | 50.97 | 51.10 | 47.50 | 2,089,650.00 |
| Apr 09 2024 | 50.64 | -3.16 | -5.87% | 53.79 | 55.20 | 49.96 | 1,601,088.00 |
| Apr 08 2024 | 53.80 | 1.40 | 2.67% | 52.41 | 54.05 | 50.47 | 1,295,310.00 |
| Apr 07 2024 | 52.40 | 0.710 | 1.37% | 51.50 | 53.51 | 50.80 | 1,329,871.00 |
| Apr 06 2024 | 51.69 | 0.440 | 0.86% | 51.22 | 51.80 | 50.37 | 847,219.00 |
| Apr 05 2024 | 51.25 | -2.20 | -4.12% | 53.22 | 53.56 | 50.09 | 1,375,130.00 |
| Apr 04 2024 | 53.45 | 2.53 | 4.97% | 50.61 | 54.32 | 48.83 | 2,114,928.00 |
| Apr 03 2024 | 50.92 | -0.580 | -1.13% | 51.60 | 54.49 | 48.38 | 1,970,189.00 |
| Apr 02 2024 | 51.50 | -7.75 | -13.08% | 59.28 | 59.43 | 51.18 | 3,085,262.00 |
| Apr 01 2024 | 59.25 | -1.50 | -2.47% | 60.85 | 66.23 | 56.65 | 2,372,882.00 |
| Mar 31 2024 | 60.75 | -5.83 | -8.76% | 66.10 | 66.35 | 60.00 | 1,872,459.00 |
| Mar 30 2024 | 66.58 | 4.86 | 7.87% | 61.59 | 71.24 | 59.57 | 2,404,473.00 |
| Mar 29 2024 | 61.72 | 1.20 | 1.98% | 60.52 | 63.08 | 59.10 | 2,644,000.00 |
| Mar 28 2024 | 60.52 | 2.19 | 3.75% | 58.29 | 62.49 | 56.96 | 2,320,573.00 |
| Mar 27 2024 | 58.33 | -1.12 | -1.88% | 59.02 | 63.77 | 56.30 | 2,206,545.00 |
