KSMKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 32,800.00 | -1,300.00 | -3.81% | 33,960.00 | 34,170.00 | 32,710.00 | 1,292.00 |
Jun 27 2024 | 34,100.00 | 1,520.00 | 4.67% | 32,500.00 | 34,330.00 | 31,810.00 | 1,199.00 |
Jun 26 2024 | 32,580.00 | -1,020.00 | -3.04% | 33,720.00 | 33,780.00 | 32,060.00 | 1,726.00 |
Jun 25 2024 | 33,600.00 | 740.00 | 2.25% | 32,840.00 | 34,580.00 | 32,670.00 | 1,755.00 |
Jun 24 2024 | 32,860.00 | 410.00 | 1.26% | 32,620.00 | 33,050.00 | 31,240.00 | 1,526.00 |
Jun 23 2024 | 32,450.00 | -1,400.00 | -4.14% | 33,840.00 | 34,300.00 | 32,390.00 | 1,712.00 |
Jun 22 2024 | 33,850.00 | -60.00 | -0.18% | 33,750.00 | 34,090.00 | 33,260.00 | 2,151.00 |
Jun 21 2024 | 33,910.00 | 10.00 | 0.03% | 33,910.00 | 34,350.00 | 33,130.00 | 3,471.00 |
Jun 20 2024 | 33,900.00 | 110.00 | 0.33% | 33,840.00 | 36,360.00 | 33,490.00 | 4,961.00 |
Jun 19 2024 | 33,790.00 | 200.00 | 0.60% | 33,530.00 | 52,550.00 | 33,260.00 | 6,119.00 |
Jun 18 2024 | 33,590.00 | -1,310.00 | -3.75% | 34,930.00 | 34,930.00 | 31,090.00 | 1,565.00 |
Jun 17 2024 | 34,900.00 | -2,820.00 | -7.48% | 37,710.00 | 37,930.00 | 34,330.00 | 1,798.00 |
Jun 16 2024 | 37,720.00 | 80.00 | 0.21% | 37,590.00 | 38,200.00 | 36,820.00 | 1,004.00 |
Jun 15 2024 | 37,640.00 | 220.00 | 0.59% | 37,400.00 | 37,890.00 | 36,800.00 | 1,220.00 |
Jun 14 2024 | 37,420.00 | -1,890.00 | -4.81% | 39,570.00 | 39,800.00 | 36,810.00 | 2,414.00 |
Jun 13 2024 | 39,310.00 | -2,980.00 | -7.05% | 42,230.00 | 42,590.00 | 39,200.00 | 3,762.00 |
Jun 12 2024 | 42,290.00 | -950.00 | -2.20% | 43,640.00 | 55,400.00 | 41,000.00 | 3,816.00 |
Jun 11 2024 | 43,240.00 | 3,600.00 | 9.08% | 39,640.00 | 77,150.00 | 38,670.00 | 1,846.00 |
Jun 10 2024 | 39,640.00 | -820.00 | -2.03% | 40,460.00 | 40,660.00 | 39,320.00 | 1,015.00 |
Jun 09 2024 | 40,460.00 | 360.00 | 0.90% | 40,100.00 | 40,730.00 | 39,890.00 | 194.00 |
Jun 08 2024 | 40,100.00 | -2,540.00 | -5.96% | 42,350.00 | 42,870.00 | 40,000.00 | 422.00 |
Jun 07 2024 | 42,640.00 | -2,340.00 | -5.20% | 44,980.00 | 46,400.00 | 40,400.00 | 627.00 |
Jun 06 2024 | 44,980.00 | -280.00 | -0.62% | 45,280.00 | 45,910.00 | 44,410.00 | 401.00 |
Jun 05 2024 | 45,260.00 | 220.00 | 0.49% | 44,760.00 | 45,260.00 | 44,040.00 | 555.00 |
Jun 04 2024 | 45,040.00 | 1,460.00 | 3.35% | 43,700.00 | 45,120.00 | 43,570.00 | 605.00 |
Jun 03 2024 | 43,580.00 | 1,260.00 | 2.98% | 42,100.00 | 44,330.00 | 41,830.00 | 869.00 |
Jun 02 2024 | 42,320.00 | -100.00 | -0.24% | 42,420.00 | 43,730.00 | 41,890.00 | 1,574.00 |
Jun 01 2024 | 42,420.00 | -140.00 | -0.33% | 42,560.00 | 42,850.00 | 42,000.00 | 453.00 |
May 31 2024 | 42,560.00 | -120.00 | -0.28% | 42,590.00 | 43,100.00 | 42,000.00 | 592.00 |
May 30 2024 | 42,680.00 | -1,620.00 | -3.66% | 44,320.00 | 44,850.00 | 42,100.00 | 1,265.00 |
May 29 2024 | 44,300.00 | -410.00 | -0.92% | 44,710.00 | 45,980.00 | 44,120.00 | 905.00 |
May 28 2024 | 44,710.00 | -210.00 | -0.47% | 44,930.00 | 45,580.00 | 43,550.00 | 838.00 |
May 27 2024 | 44,920.00 | -280.00 | -0.62% | 45,200.00 | 61,050.00 | 44,650.00 | 1,024.00 |
May 26 2024 | 45,200.00 | -140.00 | -0.31% | 45,340.00 | 46,190.00 | 45,070.00 | 151.00 |
May 25 2024 | 45,340.00 | 810.00 | 1.82% | 44,530.00 | 46,000.00 | 44,350.00 | 439.00 |
May 24 2024 | 44,530.00 | 2,360.00 | 5.60% | 41,930.00 | 44,950.00 | 41,910.00 | 438.00 |
May 23 2024 | 42,170.00 | -1,230.00 | -2.83% | 43,410.00 | 44,380.00 | 40,280.00 | 816.00 |
May 22 2024 | 43,400.00 | -1,060.00 | -2.38% | 44,270.00 | 44,700.00 | 42,730.00 | 503.00 |
May 21 2024 | 44,460.00 | 370.00 | 0.84% | 44,090.00 | 44,760.00 | 43,370.00 | 890.00 |
May 20 2024 | 44,090.00 | 4,000.00 | 9.98% | 40,150.00 | 44,500.00 | 39,330.00 | 979.00 |
May 19 2024 | 40,090.00 | -2,390.00 | -5.63% | 42,320.00 | 43,580.00 | 39,800.00 | 1,108.00 |
May 18 2024 | 42,480.00 | 610.00 | 1.46% | 41,870.00 | 43,040.00 | 40,000.00 | 287.00 |
May 17 2024 | 41,870.00 | 1,420.00 | 3.51% | 40,450.00 | 41,870.00 | 39,910.00 | 262.00 |
May 16 2024 | 40,450.00 | -440.00 | -1.08% | 40,890.00 | 40,960.00 | 39,620.00 | 318.00 |
May 15 2024 | 40,890.00 | 3,060.00 | 8.09% | 37,830.00 | 41,100.00 | 37,690.00 | 627.00 |
May 14 2024 | 37,830.00 | -1,150.00 | -2.95% | 38,950.00 | 40,070.00 | 37,830.00 | 342.00 |
May 13 2024 | 38,980.00 | -50.00 | -0.13% | 39,030.00 | 40,840.00 | 37,950.00 | 842.00 |
May 12 2024 | 39,030.00 | -480.00 | -1.21% | 39,610.00 | 40,380.00 | 39,030.00 | 209.00 |
May 11 2024 | 39,510.00 | -970.00 | -2.40% | 40,480.00 | 40,760.00 | 39,500.00 | 430.00 |
May 10 2024 | 40,480.00 | -1,730.00 | -4.10% | 42,050.00 | 43,000.00 | 40,000.00 | 338.00 |
May 09 2024 | 42,210.00 | 2,210.00 | 5.53% | 40,000.00 | 42,650.00 | 39,720.00 | 751.00 |
May 08 2024 | 40,000.00 | 560.00 | 1.42% | 39,440.00 | 42,010.00 | 38,520.00 | 649.00 |
May 07 2024 | 39,440.00 | 40.00 | 0.10% | 39,390.00 | 40,750.00 | 39,100.00 | 354.00 |
May 06 2024 | 39,400.00 | -1,280.00 | -3.15% | 40,960.00 | 42,190.00 | 39,160.00 | 848.00 |
May 05 2024 | 40,680.00 | 70.00 | 0.17% | 40,750.00 | 42,180.00 | 39,560.00 | 1,144.00 |
May 04 2024 | 40,610.00 | -2,530.00 | -5.86% | 43,140.00 | 43,200.00 | 40,610.00 | 495.00 |
May 03 2024 | 43,140.00 | 810.00 | 1.91% | 42,330.00 | 43,210.00 | 41,260.00 | 323.00 |
May 02 2024 | 42,330.00 | 850.00 | 2.05% | 41,540.00 | 42,740.00 | 40,030.00 | 397.00 |
May 01 2024 | 41,480.00 | 330.00 | 0.80% | 41,150.00 | 41,490.00 | 37,910.00 | 602.00 |
Apr 30 2024 | 41,150.00 | -1,580.00 | -3.70% | 42,730.00 | 42,880.00 | 39,020.00 | 331.00 |
Apr 29 2024 | 42,730.00 | 450.00 | 1.06% | 42,500.00 | 43,080.00 | 41,050.00 | 347.00 |
Apr 28 2024 | 42,280.00 | -340.00 | -0.80% | 42,890.00 | 43,920.00 | 42,120.00 | 340.00 |
Apr 27 2024 | 42,620.00 | 900.00 | 2.16% | 41,720.00 | 43,050.00 | 40,360.00 | 234.00 |
Apr 26 2024 | 41,720.00 | -1,250.00 | -2.91% | 42,730.00 | 42,870.00 | 41,330.00 | 285.00 |
Apr 25 2024 | 42,970.00 | -100.00 | -0.23% | 43,070.00 | 43,770.00 | 41,480.00 | 659.00 |
Apr 24 2024 | 43,070.00 | -3,810.00 | -8.13% | 46,880.00 | 47,040.00 | 42,700.00 | 782.00 |
Apr 23 2024 | 46,880.00 | -1,740.00 | -3.58% | 48,620.00 | 48,970.00 | 46,880.00 | 519.00 |
Apr 22 2024 | 48,620.00 | 980.00 | 2.06% | 47,650.00 | 49,020.00 | 47,570.00 | 254.00 |
Apr 21 2024 | 47,640.00 | -1,480.00 | -3.01% | 48,780.00 | 49,330.00 | 46,850.00 | 276.00 |
Apr 20 2024 | 49,120.00 | 3,340.00 | 7.30% | 45,780.00 | 49,120.00 | 45,320.00 | 243.00 |
Apr 19 2024 | 45,780.00 | -170.00 | -0.37% | 45,950.00 | 46,940.00 | 42,690.00 | 464.00 |
Apr 18 2024 | 45,950.00 | 440.00 | 0.97% | 45,350.00 | 46,790.00 | 43,740.00 | 288.00 |
Apr 17 2024 | 45,510.00 | -740.00 | -1.60% | 46,030.00 | 46,840.00 | 44,340.00 | 405.00 |
Apr 16 2024 | 46,250.00 | 390.00 | 0.85% | 45,860.00 | 46,730.00 | 43,820.00 | 352.00 |
Apr 15 2024 | 45,860.00 | -2,040.00 | -4.26% | 47,660.00 | 48,890.00 | 43,870.00 | 456.00 |
Apr 14 2024 | 47,900.00 | 3,390.00 | 7.62% | 44,510.00 | 48,270.00 | 42,390.00 | 505.00 |
Apr 13 2024 | 44,510.00 | -5,440.00 | -10.89% | 49,870.00 | 50,050.00 | 38,790.00 | 778.00 |
Apr 12 2024 | 49,950.00 | -7,350.00 | -12.83% | 57,300.00 | 57,800.00 | 45,760.00 | 499.00 |
Apr 11 2024 | 57,300.00 | -500.00 | -0.87% | 58,050.00 | 58,700.00 | 56,950.00 | 380.00 |
Apr 10 2024 | 57,800.00 | -1,850.00 | -3.10% | 59,150.00 | 59,800.00 | 55,650.00 | 354.00 |
Apr 09 2024 | 59,650.00 | -3,250.00 | -5.17% | 63,150.00 | 63,400.00 | 59,300.00 | 320.00 |
Apr 08 2024 | 62,900.00 | 1,700.00 | 2.78% | 60,750.00 | 63,250.00 | 59,950.00 | 307.00 |
Apr 07 2024 | 61,200.00 | 500.00 | 0.82% | 60,600.00 | 62,000.00 | 60,400.00 | 154.00 |
Apr 06 2024 | 60,700.00 | 450.00 | 0.75% | 60,100.00 | 61,500.00 | 60,000.00 | 278.00 |
Apr 05 2024 | 60,250.00 | -1,200.00 | -1.95% | 61,400.00 | 61,650.00 | 58,550.00 | 341.00 |
Apr 04 2024 | 61,450.00 | 550.00 | 0.90% | 59,950.00 | 63,050.00 | 59,450.00 | 199.00 |
Apr 03 2024 | 60,900.00 | -1,800.00 | -2.87% | 62,200.00 | 63,800.00 | 59,150.00 | 336.00 |
Apr 02 2024 | 62,700.00 | -4,050.00 | -6.07% | 66,750.00 | 66,750.00 | 60,500.00 | 497.00 |
Apr 01 2024 | 66,750.00 | -2,000.00 | -2.91% | 68,800.00 | 68,800.00 | 64,600.00 | 448.00 |
Mar 31 2024 | 68,750.00 | -400.00 | -0.58% | 69,300.00 | 70,500.00 | 68,150.00 | 380.00 |
Mar 30 2024 | 69,150.00 | -2,650.00 | -3.69% | 71,500.00 | 72,400.00 | 69,100.00 | 393.00 |