TRXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 22 2024 | 170.00 | 4.00 | 2.41% | 166.00 | 170.00 | 166.00 | 2,867,368.00 |
Jun 21 2024 | 166.00 | 0.00 | 0.00% | 165.00 | 168.00 | 164.00 | 2,434,591.00 |
Jun 20 2024 | 166.00 | 2.00 | 1.22% | 164.00 | 166.00 | 163.00 | 2,492,251.00 |
Jun 19 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 165.00 | 162.00 | 1,927,517.00 |
Jun 18 2024 | 163.00 | -2.00 | -1.21% | 165.00 | 165.00 | 161.00 | 2,232,829.00 |
Jun 17 2024 | 165.00 | -1.00 | -0.60% | 166.00 | 167.00 | 163.00 | 2,412,541.00 |
Jun 16 2024 | 166.00 | 2.00 | 1.22% | 164.00 | 166.00 | 162.00 | 2,115,958.00 |
Jun 15 2024 | 164.00 | -2.00 | -1.20% | 166.00 | 166.00 | 162.00 | 1,278,191.00 |
Jun 14 2024 | 166.00 | 1.00 | 0.61% | 166.00 | 166.00 | 163.00 | 2,335,276.00 |
Jun 13 2024 | 165.00 | 1.00 | 0.61% | 164.00 | 166.00 | 163.00 | 2,382,167.00 |
Jun 12 2024 | 164.00 | -2.00 | -1.20% | 166.00 | 166.00 | 163.00 | 2,305,973.00 |
Jun 11 2024 | 166.00 | 2.00 | 1.22% | 164.00 | 166.00 | 163.00 | 2,101,048.00 |
Jun 10 2024 | 164.00 | -1.00 | -0.61% | 164.00 | 165.00 | 162.00 | 2,378,701.00 |
Jun 09 2024 | 165.00 | 3.00 | 1.85% | 163.00 | 165.00 | 161.00 | 3,465,468.00 |
Jun 08 2024 | 162.00 | 3.00 | 1.89% | 159.00 | 163.00 | 158.00 | 1,794,873.00 |
Jun 07 2024 | 159.00 | -1.00 | -0.63% | 159.00 | 161.00 | 157.00 | 2,491,078.00 |
Jun 06 2024 | 160.00 | 1.00 | 0.63% | 159.00 | 160.00 | 157.00 | 2,147,917.00 |
Jun 05 2024 | 159.00 | 0.00 | 0.00% | 158.00 | 159.00 | 157.00 | 2,847,377.00 |
Jun 04 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 160.00 | 157.00 | 2,631,015.00 |
Jun 03 2024 | 159.00 | -1.00 | -0.63% | 162.00 | 162.00 | 157.00 | 3,540,867.00 |
Jun 02 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 162.00 | 157.00 | 2,155,095.00 |
Jun 01 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 159.00 | 155.00 | 2,273,047.00 |
May 31 2024 | 157.00 | 2.00 | 1.29% | 156.00 | 157.00 | 154.00 | 2,235,968.00 |
May 30 2024 | 155.00 | -1.00 | -0.64% | 155.00 | 156.00 | 154.00 | 2,816,141.00 |
May 29 2024 | 156.00 | 2.00 | 1.30% | 154.00 | 156.00 | 153.00 | 3,164,497.00 |
May 28 2024 | 154.00 | -1.00 | -0.65% | 156.00 | 156.00 | 153.00 | 4,738,070.00 |
May 27 2024 | 155.00 | -3.00 | -1.90% | 158.00 | 158.00 | 154.00 | 2,699,018.00 |
May 26 2024 | 158.00 | 0.00 | 0.00% | 158.00 | 159.00 | 157.00 | 1,452,566.00 |
May 25 2024 | 158.00 | -3.00 | -1.86% | 161.00 | 162.00 | 157.00 | 1,938,700.00 |
May 24 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 162.00 | 158.00 | 2,365,871.00 |
May 23 2024 | 161.00 | -5.00 | -3.01% | 166.00 | 166.00 | 158.00 | 2,498,941.00 |
May 22 2024 | 166.00 | -5.00 | -2.92% | 170.00 | 171.00 | 165.00 | 2,315,120.00 |
May 21 2024 | 171.00 | 2.00 | 1.18% | 170.00 | 171.00 | 168.00 | 2,931,237.00 |
May 20 2024 | 169.00 | 1.00 | 0.60% | 169.00 | 170.00 | 167.00 | 2,629,811.00 |
May 19 2024 | 168.00 | -4.00 | -2.33% | 171.00 | 172.00 | 166.00 | 2,150,834.00 |
May 18 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 173.00 | 170.00 | 1,987,502.00 |
May 17 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 171.00 | 2,121,474.00 |
May 16 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 176.00 | 172.00 | 2,840,452.00 |
May 15 2024 | 176.00 | -1.00 | -0.56% | 177.00 | 178.00 | 175.00 | 3,219,266.00 |
May 14 2024 | 177.00 | 1.00 | 0.57% | 176.00 | 177.00 | 174.00 | 3,013,229.00 |
May 13 2024 | 176.00 | -4.00 | -2.22% | 179.00 | 180.00 | 175.00 | 2,034,288.00 |
May 12 2024 | 180.00 | 1.00 | 0.56% | 179.00 | 180.00 | 178.00 | 2,154,784.00 |
May 11 2024 | 179.00 | -1.00 | -0.56% | 180.00 | 181.00 | 177.00 | 1,999,470.00 |
May 10 2024 | 180.00 | 3.00 | 1.69% | 177.00 | 180.00 | 173.00 | 2,828,210.00 |
May 09 2024 | 177.00 | 5.00 | 2.91% | 173.00 | 178.00 | 172.00 | 3,630,834.00 |
May 08 2024 | 172.00 | 2.00 | 1.18% | 170.00 | 174.00 | 169.00 | 3,932,856.00 |
May 07 2024 | 170.00 | 4.00 | 2.41% | 167.00 | 171.00 | 166.00 | 2,456,823.00 |
May 06 2024 | 166.00 | -5.00 | -2.92% | 171.00 | 171.00 | 166.00 | 2,400,887.00 |
May 05 2024 | 171.00 | -1.00 | -0.58% | 173.00 | 173.00 | 170.00 | 1,583,543.00 |
May 04 2024 | 172.00 | -2.00 | -1.15% | 174.00 | 175.00 | 172.00 | 4,067,622.00 |
May 03 2024 | 174.00 | 2.00 | 1.16% | 172.00 | 176.00 | 172.00 | 4,171,937.00 |
May 02 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 175.00 | 170.00 | 3,210,851.00 |
May 01 2024 | 173.00 | 1.00 | 0.58% | 171.00 | 173.00 | 165.00 | 4,100,970.00 |
Apr 30 2024 | 172.00 | 1.00 | 0.58% | 170.00 | 172.00 | 169.00 | 2,374,014.00 |
Apr 29 2024 | 171.00 | -2.00 | -1.16% | 174.00 | 174.00 | 168.00 | 2,404,732.00 |
Apr 28 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 175.00 | 172.00 | 1,921,018.00 |
Apr 27 2024 | 173.00 | -1.00 | -0.57% | 174.00 | 174.00 | 170.00 | 2,059,895.00 |
Apr 26 2024 | 174.00 | 5.00 | 2.96% | 169.00 | 174.00 | 167.00 | 4,412,086.00 |
Apr 25 2024 | 169.00 | 4.00 | 2.42% | 164.00 | 170.00 | 164.00 | 2,459,047.00 |
Apr 24 2024 | 165.00 | 1.00 | 0.61% | 164.00 | 166.00 | 162.00 | 2,156,901.00 |
Apr 23 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 165.00 | 161.00 | 3,873,026.00 |
Apr 22 2024 | 163.00 | 0.00 | 0.00% | 162.00 | 164.00 | 160.00 | 2,862,928.00 |
Apr 21 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 163.00 | 161.00 | 1,948,063.00 |
Apr 20 2024 | 163.00 | 2.00 | 1.24% | 160.00 | 163.00 | 160.00 | 2,715,656.00 |
Apr 19 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 162.00 | 156.00 | 3,267,868.00 |
Apr 18 2024 | 161.00 | -2.00 | -1.23% | 164.00 | 164.00 | 159.00 | 4,016,539.00 |
Apr 17 2024 | 163.00 | -4.00 | -2.40% | 168.00 | 169.00 | 163.00 | 2,411,322.00 |
Apr 16 2024 | 167.00 | -2.00 | -1.18% | 169.00 | 169.00 | 165.00 | 3,485,191.00 |
Apr 15 2024 | 169.00 | -1.00 | -0.59% | 169.00 | 172.00 | 167.00 | 3,346,965.00 |
Apr 14 2024 | 170.00 | 4.00 | 2.41% | 167.00 | 171.00 | 165.00 | 3,104,351.00 |
Apr 13 2024 | 166.00 | -5.00 | -2.92% | 170.00 | 177.00 | 165.00 | 2,850,483.00 |
Apr 12 2024 | 171.00 | -1.00 | -0.58% | 173.00 | 177.00 | 168.00 | 3,108,548.00 |
Apr 11 2024 | 172.00 | 1.00 | 0.58% | 170.00 | 173.00 | 169.00 | 3,375,367.00 |
Apr 10 2024 | 171.00 | -2.00 | -1.16% | 174.00 | 178.00 | 169.00 | 3,083,417.00 |
Apr 09 2024 | 173.00 | -2.00 | -1.14% | 175.00 | 176.00 | 172.00 | 4,574,323.00 |
Apr 08 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 176.00 | 172.00 | 2,911,842.00 |
Apr 07 2024 | 173.00 | 2.00 | 1.17% | 172.00 | 173.00 | 171.00 | 3,089,024.00 |
Apr 06 2024 | 171.00 | -1.00 | -0.58% | 171.00 | 173.00 | 170.00 | 3,315,968.00 |
Apr 05 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 170.00 | 2,624,244.00 |
Apr 04 2024 | 173.00 | 2.00 | 1.17% | 170.00 | 174.00 | 170.00 | 5,760,886.00 |
Apr 03 2024 | 171.00 | -1.00 | -0.58% | 171.00 | 172.00 | 169.00 | 3,258,322.00 |
Apr 02 2024 | 172.00 | -2.00 | -1.15% | 174.00 | 174.00 | 169.00 | 3,634,898.00 |
Apr 01 2024 | 174.00 | -1.00 | -0.57% | 175.00 | 175.00 | 173.00 | 3,123,657.00 |
Mar 31 2024 | 175.00 | 0.00 | 0.00% | 176.00 | 176.00 | 174.00 | 2,421,011.00 |
Mar 30 2024 | 175.00 | 3.00 | 1.74% | 172.00 | 177.00 | 171.00 | 3,939,061.00 |
Mar 29 2024 | 172.00 | 0.00 | 0.00% | 171.00 | 172.00 | 170.00 | 3,040,856.00 |
Mar 28 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 172.00 | 170.00 | 2,747,594.00 |
Mar 27 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 170.00 | 3,031,354.00 |
Mar 26 2024 | 173.00 | 2.00 | 1.17% | 171.00 | 174.00 | 170.00 | 4,507,020.00 |
Mar 25 2024 | 171.00 | -2.00 | -1.16% | 173.00 | 173.00 | 168.00 | 4,380,080.00 |
Mar 24 2024 | 173.00 | 2.00 | 1.17% | 172.00 | 175.00 | 169.00 | 2,626,722.00 |
Mar 23 2024 | 171.00 | 0.00 | 0.00% | 172.00 | 174.00 | 169.00 | 3,554,365.00 |