IOSTKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 9.06 | -0.320 | -3.42% | 9.40 | 9.53 | 9.03 | 52,136,078.00 |
Jun 25 2024 | 9.38 | 0.120 | 1.24% | 9.29 | 9.57 | 9.16 | 100,171,008.00 |
Jun 24 2024 | 9.27 | 0.080 | 0.89% | 9.19 | 9.34 | 8.63 | 83,975,130.00 |
Jun 23 2024 | 9.18 | -0.460 | -4.73% | 9.66 | 9.69 | 9.17 | 37,527,619.00 |
Jun 22 2024 | 9.64 | 0.300 | 3.20% | 9.29 | 9.65 | 9.19 | 20,016,024.00 |
Jun 21 2024 | 9.34 | 0.020 | 0.20% | 9.30 | 9.56 | 9.21 | 38,868,881.00 |
Jun 20 2024 | 9.32 | 0.160 | 1.77% | 9.18 | 9.98 | 9.15 | 76,731,187.00 |
Jun 19 2024 | 9.16 | 0.260 | 2.93% | 8.90 | 9.27 | 8.80 | 47,632,532.00 |
Jun 18 2024 | 8.90 | -0.600 | -6.34% | 9.51 | 9.58 | 8.50 | 109,289,574.00 |
Jun 17 2024 | 9.50 | -1.29 | -11.96% | 10.81 | 10.82 | 9.47 | 90,587,290.00 |
Jun 16 2024 | 10.79 | 0.190 | 1.79% | 10.63 | 10.89 | 10.50 | 27,551,996.00 |
Jun 15 2024 | 10.60 | 0.150 | 1.44% | 10.46 | 10.65 | 10.37 | 22,469,985.00 |
Jun 14 2024 | 10.45 | -0.390 | -3.60% | 10.82 | 10.94 | 10.28 | 64,346,820.00 |
Jun 13 2024 | 10.84 | -0.090 | -0.82% | 10.94 | 11.20 | 10.72 | 73,282,416.00 |
Jun 12 2024 | 10.93 | 0.370 | 3.50% | 10.55 | 11.09 | 10.30 | 48,688,642.00 |
Jun 11 2024 | 10.56 | -0.200 | -1.86% | 10.74 | 10.84 | 10.27 | 84,294,098.00 |
Jun 10 2024 | 10.76 | -0.220 | -2.00% | 10.97 | 11.00 | 10.59 | 35,993,206.00 |
Jun 09 2024 | 10.98 | 0.210 | 1.95% | 10.74 | 11.06 | 10.69 | 28,223,627.00 |
Jun 08 2024 | 10.77 | -0.590 | -5.19% | 11.28 | 11.44 | 10.62 | 92,350,406.00 |
Jun 07 2024 | 11.36 | -0.580 | -4.86% | 11.92 | 12.18 | 10.91 | 110,544,697.00 |
Jun 06 2024 | 11.94 | -0.160 | -1.32% | 12.07 | 12.14 | 11.80 | 41,708,970.00 |
Jun 05 2024 | 12.10 | 0.080 | 0.67% | 12.00 | 12.11 | 11.94 | 31,275,830.00 |
Jun 04 2024 | 12.02 | 0.160 | 1.35% | 11.87 | 12.03 | 11.73 | 56,910,922.00 |
Jun 03 2024 | 11.86 | -0.140 | -1.17% | 12.02 | 12.15 | 11.81 | 72,298,317.00 |
Jun 02 2024 | 12.00 | -0.150 | -1.23% | 12.17 | 12.26 | 11.97 | 23,948,561.00 |
Jun 01 2024 | 12.15 | 0.020 | 0.16% | 12.16 | 12.18 | 12.04 | 16,247,462.00 |
May 31 2024 | 12.13 | -0.030 | -0.25% | 12.15 | 12.22 | 11.92 | 66,889,340.00 |
May 30 2024 | 12.16 | -0.050 | -0.41% | 12.24 | 12.34 | 11.93 | 68,771,427.00 |
May 29 2024 | 12.21 | -0.170 | -1.37% | 12.34 | 12.62 | 12.17 | 61,673,732.00 |
May 28 2024 | 12.38 | -0.150 | -1.20% | 12.57 | 12.58 | 12.16 | 97,698,706.00 |
May 27 2024 | 12.53 | -0.140 | -1.10% | 12.71 | 12.92 | 12.48 | 78,794,863.00 |
May 26 2024 | 12.67 | -0.380 | -2.91% | 13.04 | 13.07 | 12.64 | 36,680,521.00 |
May 25 2024 | 13.05 | 0.080 | 0.62% | 12.99 | 13.26 | 12.92 | 31,127,621.00 |
May 24 2024 | 12.97 | 0.040 | 0.31% | 12.94 | 13.11 | 12.59 | 41,556,274.00 |
May 23 2024 | 12.93 | -0.080 | -0.61% | 13.00 | 13.22 | 12.34 | 90,876,093.00 |
May 22 2024 | 13.01 | -0.300 | -2.25% | 13.31 | 13.35 | 12.80 | 62,781,556.00 |
May 21 2024 | 13.31 | 0.240 | 1.84% | 13.10 | 13.36 | 12.87 | 87,233,170.00 |
May 20 2024 | 13.07 | 0.800 | 6.52% | 12.26 | 13.17 | 12.10 | 498,289,624.00 |
May 19 2024 | 12.27 | -0.550 | -4.29% | 12.75 | 12.82 | 12.20 | 54,565,151.00 |
May 18 2024 | 12.82 | 0.170 | 1.34% | 12.66 | 12.83 | 12.58 | 37,408,693.00 |
May 17 2024 | 12.65 | 0.200 | 1.61% | 12.46 | 12.77 | 12.30 | 62,294,996.00 |
May 16 2024 | 12.45 | 0.060 | 0.48% | 12.35 | 12.56 | 12.18 | 73,003,233.00 |
May 15 2024 | 12.39 | 0.570 | 4.82% | 11.80 | 12.46 | 11.76 | 73,965,537.00 |
May 14 2024 | 11.82 | -0.170 | -1.42% | 11.99 | 12.15 | 11.76 | 108,145,121.00 |
May 13 2024 | 11.99 | 0.030 | 0.25% | 11.96 | 12.19 | 11.52 | 530,632,348.00 |
May 12 2024 | 11.96 | -0.210 | -1.73% | 12.17 | 12.28 | 11.92 | 64,262,082.00 |
May 11 2024 | 12.17 | -0.290 | -2.33% | 12.43 | 12.55 | 12.13 | 56,301,226.00 |
May 10 2024 | 12.46 | -0.330 | -2.58% | 12.80 | 12.92 | 12.25 | 71,150,663.00 |
May 09 2024 | 12.79 | 0.220 | 1.75% | 12.62 | 12.88 | 12.27 | 45,871,629.00 |
May 08 2024 | 12.57 | -0.140 | -1.10% | 12.63 | 12.90 | 12.39 | 87,365,032.00 |
May 07 2024 | 12.71 | -0.160 | -1.24% | 12.84 | 12.99 | 12.61 | 80,487,278.00 |
May 06 2024 | 12.87 | -0.320 | -2.43% | 13.17 | 13.50 | 12.83 | 521,217,699.00 |
May 05 2024 | 13.19 | -0.060 | -0.45% | 13.24 | 13.36 | 12.89 | 64,671,852.00 |
May 04 2024 | 13.25 | -0.150 | -1.12% | 13.36 | 13.49 | 13.08 | 86,185,280.00 |
May 03 2024 | 13.40 | 0.680 | 5.35% | 12.68 | 13.51 | 12.57 | 115,398,386.00 |
May 02 2024 | 12.72 | -0.020 | -0.16% | 12.75 | 12.91 | 12.18 | 104,343,711.00 |
May 01 2024 | 12.74 | -0.030 | -0.23% | 12.78 | 12.83 | 11.71 | 162,346,160.00 |
Apr 30 2024 | 12.77 | -0.770 | -5.69% | 13.46 | 13.66 | 12.44 | 190,030,061.00 |
Apr 29 2024 | 13.54 | -0.060 | -0.44% | 19.54 | 19.67 | 13.00 | 554,571,706.00 |
Apr 28 2024 | 13.60 | -0.330 | -2.37% | 13.93 | 14.10 | 13.53 | 94,567,683.00 |
Apr 27 2024 | 13.93 | 0.280 | 2.05% | 13.65 | 14.04 | 13.27 | 157,695,622.00 |
Apr 26 2024 | 13.65 | -0.330 | -2.36% | 13.96 | 14.01 | 13.53 | 119,332,617.00 |
Apr 25 2024 | 13.98 | 0.030 | 0.22% | 13.95 | 14.38 | 13.37 | 168,153,442.00 |
Apr 24 2024 | 13.95 | -0.500 | -3.46% | 14.45 | 14.86 | 13.76 | 267,860,934.00 |
Apr 23 2024 | 14.45 | -0.200 | -1.37% | 14.66 | 14.84 | 14.16 | 190,562,668.00 |
Apr 22 2024 | 14.65 | 0.390 | 2.73% | 14.26 | 14.97 | 14.22 | 575,964,344.00 |
Apr 21 2024 | 14.26 | -0.220 | -1.52% | 14.48 | 14.70 | 14.06 | 213,345,364.00 |
Apr 20 2024 | 14.48 | 0.600 | 4.32% | 13.89 | 14.63 | 13.67 | 175,949,146.00 |
Apr 19 2024 | 13.88 | 0.080 | 0.58% | 13.80 | 14.46 | 13.20 | 377,592,419.00 |
Apr 18 2024 | 13.80 | 0.600 | 4.55% | 13.17 | 13.90 | 12.77 | 202,870,082.00 |
Apr 17 2024 | 13.20 | -0.790 | -5.65% | 13.87 | 13.99 | 12.86 | 252,934,351.00 |
Apr 16 2024 | 13.99 | -0.750 | -5.09% | 14.68 | 14.83 | 13.44 | 303,372,110.00 |
Apr 15 2024 | 14.74 | 0.090 | 0.61% | 14.45 | 16.01 | 13.86 | 859,802,867.00 |
Apr 14 2024 | 14.65 | 1.01 | 7.40% | 13.54 | 14.79 | 12.76 | 478,361,299.00 |
Apr 13 2024 | 13.64 | -2.90 | -17.53% | 16.46 | 16.46 | 12.00 | 566,620,579.00 |
Apr 12 2024 | 16.54 | -1.44 | -8.01% | 17.89 | 19.65 | 15.88 | 597,446,873.00 |
Apr 11 2024 | 17.98 | 0.670 | 3.87% | 17.60 | 19.00 | 16.69 | 544,632,583.00 |
Apr 10 2024 | 17.31 | 0.220 | 1.29% | 16.99 | 17.49 | 16.35 | 275,257,530.00 |
Apr 09 2024 | 17.09 | -0.010 | -0.06% | 17.12 | 17.47 | 16.31 | 233,069,590.00 |
Apr 08 2024 | 17.10 | 0.900 | 5.56% | 16.24 | 17.48 | 15.86 | 594,405,600.00 |
Apr 07 2024 | 16.20 | 0.230 | 1.44% | 15.93 | 16.23 | 15.90 | 40,987,791.00 |
Apr 06 2024 | 15.97 | 0.090 | 0.57% | 15.70 | 16.05 | 15.70 | 54,710,378.00 |
Apr 05 2024 | 15.88 | -0.240 | -1.49% | 16.05 | 16.11 | 15.33 | 93,769,906.00 |
Apr 04 2024 | 16.12 | 0.450 | 2.87% | 15.66 | 16.28 | 15.26 | 94,513,004.00 |
Apr 03 2024 | 15.67 | -0.100 | -0.63% | 15.73 | 16.10 | 15.11 | 93,346,006.00 |
Apr 02 2024 | 15.77 | -1.11 | -6.58% | 16.83 | 17.01 | 15.43 | 179,286,398.00 |
Apr 01 2024 | 16.88 | -1.30 | -7.15% | 18.14 | 18.14 | 16.40 | 601,527,113.00 |
Mar 31 2024 | 18.18 | 0.340 | 1.91% | 17.84 | 18.48 | 17.62 | 115,138,575.00 |
Mar 30 2024 | 17.84 | -0.320 | -1.76% | 18.18 | 18.25 | 17.63 | 123,816,357.00 |
Mar 29 2024 | 18.16 | 0.110 | 0.61% | 18.01 | 18.40 | 17.53 | 237,390,281.00 |