Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 520.00 | -1.00 | -0.19% | 522.00 | 552.00 | 514.00 | 205,472.00 |
| Jun 19 2024 | 521.00 | 4.00 | 0.77% | 516.00 | 531.00 | 502.00 | 188,512.00 |
| Jun 18 2024 | 517.00 | -7.00 | -1.34% | 526.00 | 580.00 | 499.00 | 368,425.00 |
| Jun 17 2024 | 524.00 | -79.00 | -13.10% | 603.00 | 605.00 | 523.00 | 175,364.00 |
| Jun 16 2024 | 603.00 | -3.00 | -0.50% | 606.00 | 623.00 | 600.00 | 133,329.00 |
| Jun 15 2024 | 606.00 | 15.00 | 2.54% | 590.00 | 624.00 | 587.00 | 122,067.00 |
| Jun 14 2024 | 591.00 | -12.00 | -1.99% | 610.00 | 634.00 | 580.00 | 206,441.00 |
| Jun 13 2024 | 603.00 | -38.00 | -5.93% | 646.00 | 646.00 | 599.00 | 168,941.00 |
| Jun 12 2024 | 641.00 | 44.00 | 7.37% | 597.00 | 665.00 | 591.00 | 178,696.00 |
| Jun 11 2024 | 597.00 | -18.00 | -2.93% | 615.00 | 624.00 | 583.00 | 95,909.00 |
| Jun 10 2024 | 615.00 | -15.00 | -2.38% | 627.00 | 630.00 | 601.00 | 115,126.00 |
| Jun 09 2024 | 630.00 | 17.00 | 2.77% | 613.00 | 632.00 | 603.00 | 133,668.00 |
| Jun 08 2024 | 613.00 | -43.00 | -6.55% | 655.00 | 656.00 | 607.00 | 124,500.00 |
| Jun 07 2024 | 656.00 | -21.00 | -3.10% | 677.00 | 696.00 | 625.00 | 158,995.00 |
| Jun 06 2024 | 677.00 | -22.00 | -3.15% | 698.00 | 711.00 | 668.00 | 214,427.00 |
| Jun 05 2024 | 699.00 | 40.00 | 6.07% | 662.00 | 715.00 | 661.00 | 341,851.00 |
| Jun 04 2024 | 659.00 | -9.00 | -1.35% | 665.00 | 665.00 | 641.00 | 157,024.00 |
| Jun 03 2024 | 668.00 | -13.00 | -1.91% | 680.00 | 688.00 | 665.00 | 164,393.00 |
| Jun 02 2024 | 681.00 | -16.00 | -2.30% | 697.00 | 701.00 | 681.00 | 196,569.00 |
| Jun 01 2024 | 697.00 | -13.00 | -1.83% | 708.00 | 709.00 | 692.00 | 121,295.00 |
| May 31 2024 | 710.00 | 5.00 | 0.71% | 706.00 | 712.00 | 693.00 | 216,209.00 |
| May 30 2024 | 705.00 | -20.00 | -2.76% | 737.00 | 737.00 | 694.00 | 239,692.00 |
| May 29 2024 | 725.00 | 7.00 | 0.97% | 722.00 | 742.00 | 713.00 | 204,508.00 |
| May 28 2024 | 718.00 | -11.00 | -1.51% | 729.00 | 729.00 | 701.00 | 220,960.00 |
| May 27 2024 | 729.00 | 3.00 | 0.41% | 727.00 | 739.00 | 712.00 | 284,504.00 |
| May 26 2024 | 726.00 | -4.00 | -0.55% | 731.00 | 734.00 | 717.00 | 119,995.00 |
| May 25 2024 | 730.00 | 6.00 | 0.83% | 727.00 | 737.00 | 724.00 | 156,173.00 |
| May 24 2024 | 724.00 | -8.00 | -1.09% | 729.00 | 737.00 | 707.00 | 201,399.00 |
| May 23 2024 | 732.00 | -29.00 | -3.81% | 758.00 | 764.00 | 701.00 | 260,370.00 |
| May 22 2024 | 761.00 | -19.00 | -2.44% | 777.00 | 777.00 | 738.00 | 307,835.00 |
| May 21 2024 | 780.00 | 18.00 | 2.36% | 762.00 | 793.00 | 748.00 | 247,115.00 |
| May 20 2024 | 762.00 | 56.00 | 7.93% | 716.00 | 762.00 | 716.00 | 423,360.00 |
| May 19 2024 | 706.00 | -39.00 | -5.23% | 745.00 | 745.00 | 699.00 | 261,691.00 |
| May 18 2024 | 745.00 | -2.00 | -0.27% | 745.00 | 759.00 | 741.00 | 246,749.00 |
| May 17 2024 | 747.00 | 10.00 | 1.36% | 737.00 | 755.00 | 726.00 | 212,249.00 |
| May 16 2024 | 737.00 | -15.00 | -1.99% | 759.00 | 772.00 | 728.00 | 332,868.00 |
| May 15 2024 | 752.00 | 48.00 | 6.82% | 706.00 | 757.00 | 697.00 | 218,618.00 |
| May 14 2024 | 704.00 | -49.00 | -6.51% | 750.00 | 751.00 | 700.00 | 287,441.00 |
| May 13 2024 | 753.00 | 0.00 | 0.00% | 755.00 | 778.00 | 704.00 | 417,941.00 |
| May 12 2024 | 753.00 | -28.00 | -3.59% | 779.00 | 784.00 | 741.00 | 375,099.00 |
| May 11 2024 | 781.00 | -29.00 | -3.58% | 810.00 | 821.00 | 770.00 | 371,625.00 |
| May 10 2024 | 810.00 | 23.00 | 2.92% | 786.00 | 887.00 | 776.00 | 358,717.00 |
| May 09 2024 | 787.00 | 28.00 | 3.69% | 762.00 | 806.00 | 760.00 | 318,700.00 |
| May 08 2024 | 759.00 | -44.00 | -5.48% | 800.00 | 819.00 | 755.00 | 471,639.00 |
| May 07 2024 | 803.00 | -27.00 | -3.25% | 835.00 | 852.00 | 803.00 | 413,204.00 |
| May 06 2024 | 830.00 | -44.00 | -5.03% | 871.00 | 891.00 | 821.00 | 508,743.00 |
| May 05 2024 | 874.00 | 60.00 | 7.37% | 811.00 | 937.00 | 785.00 | 343,112.00 |
| May 04 2024 | 814.00 | 166.00 | 25.62% | 646.00 | 820.00 | 630.00 | 389,816.00 |
| May 03 2024 | 648.00 | 22.00 | 3.51% | 630.00 | 669.00 | 615.00 | 320,749.00 |
| May 02 2024 | 626.00 | -31.00 | -4.72% | 665.00 | 665.00 | 612.00 | 401,212.00 |
| May 01 2024 | 657.00 | -51.00 | -7.20% | 701.00 | 704.00 | 620.00 | 472,631.00 |
| Apr 30 2024 | 708.00 | -42.00 | -5.60% | 758.00 | 759.00 | 688.00 | 577,105.00 |
| Apr 29 2024 | 750.00 | 1.00 | 0.13% | 756.00 | 829.00 | 708.00 | 517,208.00 |
| Apr 28 2024 | 749.00 | 35.00 | 4.90% | 706.00 | 857.00 | 665.00 | 413,743.00 |
| Apr 27 2024 | 714.00 | 163.00 | 29.58% | 552.00 | 852.00 | 552.00 | 340,434.00 |
| Apr 26 2024 | 551.00 | -10.00 | -1.78% | 561.00 | 563.00 | 544.00 | 72,411.00 |
| Apr 25 2024 | 561.00 | -6.00 | -1.06% | 567.00 | 572.00 | 541.00 | 90,235.00 |
| Apr 24 2024 | 567.00 | -35.00 | -5.81% | 602.00 | 606.00 | 564.00 | 101,005.00 |
| Apr 23 2024 | 602.00 | -18.00 | -2.90% | 619.00 | 626.00 | 597.00 | 108,506.00 |
| Apr 22 2024 | 620.00 | 28.00 | 4.73% | 589.00 | 639.00 | 588.00 | 206,675.00 |
| Apr 21 2024 | 592.00 | 1.00 | 0.17% | 589.00 | 600.00 | 569.00 | 111,585.00 |
| Apr 20 2024 | 591.00 | 48.00 | 8.84% | 538.00 | 592.00 | 535.00 | 91,721.00 |
| Apr 19 2024 | 543.00 | 3.00 | 0.56% | 541.00 | 552.00 | 502.00 | 114,960.00 |
| Apr 18 2024 | 540.00 | 21.00 | 4.05% | 517.00 | 550.00 | 505.00 | 105,383.00 |
| Apr 17 2024 | 519.00 | -25.00 | -4.60% | 541.00 | 547.00 | 508.00 | 106,891.00 |
| Apr 16 2024 | 544.00 | -11.00 | -1.98% | 551.00 | 558.00 | 524.00 | 116,414.00 |
| Apr 15 2024 | 555.00 | -30.00 | -5.13% | 576.00 | 601.00 | 536.00 | 147,442.00 |
| Apr 14 2024 | 585.00 | 47.00 | 8.74% | 534.00 | 594.00 | 511.00 | 184,285.00 |
| Apr 13 2024 | 538.00 | -88.00 | -14.06% | 625.00 | 625.00 | 495.00 | 183,301.00 |
| Apr 12 2024 | 626.00 | -109.00 | -14.83% | 735.00 | 752.00 | 586.00 | 224,588.00 |
| Apr 11 2024 | 735.00 | -17.00 | -2.26% | 752.00 | 752.00 | 722.00 | 87,635.00 |
| Apr 10 2024 | 752.00 | -34.00 | -4.33% | 785.00 | 805.00 | 731.00 | 162,050.00 |
| Apr 09 2024 | 786.00 | -40.00 | -4.84% | 845.00 | 855.00 | 780.00 | 170,075.00 |
| Apr 08 2024 | 826.00 | 16.00 | 1.98% | 802.00 | 826.00 | 781.00 | 156,488.00 |
| Apr 07 2024 | 810.00 | 34.00 | 4.38% | 805.00 | 810.00 | 780.00 | 109,742.00 |
| Apr 06 2024 | 776.00 | 10.00 | 1.31% | 761.00 | 780.00 | 757.00 | 128,858.00 |
| Apr 05 2024 | 766.00 | -31.00 | -3.89% | 807.00 | 827.00 | 738.00 | 128,442.00 |
| Apr 04 2024 | 797.00 | 47.00 | 6.27% | 745.00 | 797.00 | 725.00 | 128,000.00 |
| Apr 03 2024 | 750.00 | -22.00 | -2.85% | 768.00 | 779.00 | 727.00 | 160,163.00 |
| Apr 02 2024 | 772.00 | -37.00 | -4.57% | 823.00 | 864.00 | 751.00 | 167,520.00 |
| Apr 01 2024 | 809.00 | -53.00 | -6.15% | 859.00 | 859.00 | 782.00 | 199,367.00 |
| Mar 31 2024 | 862.00 | 18.00 | 2.13% | 859.00 | 893.00 | 840.00 | 185,866.00 |
| Mar 30 2024 | 844.00 | -47.00 | -5.27% | 883.00 | 883.00 | 834.00 | 274,245.00 |
| Mar 29 2024 | 891.00 | 59.00 | 7.09% | 875.00 | 1,007.00 | 827.00 | 294,803.00 |
| Mar 28 2024 | 832.00 | 26.00 | 3.23% | 806.00 | 917.00 | 806.00 | 196,587.00 |
| Mar 27 2024 | 806.00 | 25.00 | 3.20% | 794.00 | 842.00 | 757.00 | 201,953.00 |
| Mar 26 2024 | 781.00 | 37.00 | 4.97% | 742.00 | 792.00 | 742.00 | 222,007.00 |
| Mar 25 2024 | 744.00 | 27.00 | 3.77% | 715.00 | 746.00 | 710.00 | 130,407.00 |
| Mar 24 2024 | 717.00 | 4.00 | 0.56% | 703.00 | 721.00 | 687.00 | 195,164.00 |
| Mar 23 2024 | 713.00 | 49.00 | 7.38% | 662.00 | 730.00 | 654.00 | 165,901.00 |
