Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KR1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 81.50 | 0.50 | 0.62% | 81.00 | 84.00 | 79.50 | 217,608 |
| May 15 2024 | 81.00 | 6.00 | 8.00% | 74.00 | 84.00 | 71.50 | 869,629 |
| May 14 2024 | 75.00 | 0.50 | 0.67% | 74.50 | 78.00 | 72.50 | 121,849 |
| May 13 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 78.00 | 72.50 | 56,173 |
| May 10 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 78.00 | 72.50 | 102,771 |
| May 09 2024 | 75.00 | -4.00 | -5.06% | 79.00 | 79.50 | 74.16 | 103,847 |
| May 08 2024 | 79.00 | -1.00 | -1.25% | 80.00 | 80.50 | 76.00 | 175,269 |
| May 07 2024 | 80.00 | 4.00 | 5.26% | 78.00 | 81.00 | 78.00 | 40,577 |
| May 03 2024 | 76.00 | -2.50 | -3.18% | 78.50 | 80.50 | 74.10 | 189,307 |
| May 02 2024 | 78.50 | 1.50 | 1.95% | 77.50 | 82.00 | 76.555 | 111,146 |
| May 01 2024 | 77.00 | 0.50 | 0.65% | 76.50 | 78.00 | 70.30 | 299,383 |
| Apr 30 2024 | 76.50 | 1.00 | 1.32% | 75.50 | 78.50 | 75.00 | 57,560 |
| Apr 29 2024 | 75.50 | 1.50 | 2.03% | 74.50 | 76.50 | 73.00 | 160,260 |
| Apr 26 2024 | 74.00 | -0.50 | -0.67% | 74.50 | 76.50 | 73.00 | 160,617 |
| Apr 25 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 77.50 | 73.00 | 70,286 |
| Apr 24 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 79.00 | 74.33 | 169,563 |
| Apr 23 2024 | 76.00 | -2.00 | -2.56% | 80.00 | 81.50 | 74.25 | 344,436 |
| Apr 22 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 83.00 | 77.00 | 660,377 |
| Apr 19 2024 | 77.00 | 3.00 | 4.05% | 73.50 | 78.445 | 73.50 | 419,334 |
| Apr 18 2024 | 74.00 | -2.50 | -3.27% | 76.50 | 79.00 | 71.00 | 613,751 |
| Apr 17 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 81.00 | 76.05 | 345,210 |
| Apr 16 2024 | 76.50 | -4.00 | -4.97% | 80.50 | 80.50 | 74.50 | 357,938 |
| Apr 15 2024 | 80.50 | -8.00 | -9.04% | 88.50 | 88.50 | 77.20 | 429,994 |
| Apr 12 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 87.00 | 69,560 |
| Apr 11 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 88.00 | 161,283 |
| Apr 10 2024 | 88.50 | 1.00 | 1.14% | 87.50 | 91.00 | 85.00 | 341,604 |
| Apr 09 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 91.90 | 85.75 | 132,231 |
| Apr 08 2024 | 89.00 | 3.50 | 4.09% | 85.50 | 93.00 | 84.50 | 158,638 |
| Apr 05 2024 | 85.50 | -2.00 | -2.29% | 87.50 | 88.00 | 83.555 | 87,939 |
| Apr 04 2024 | 87.50 | -1.00 | -1.13% | 88.00 | 89.00 | 85.00 | 92,682 |
| Apr 03 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 90.875 | 85.50 | 242,562 |
| Apr 02 2024 | 86.50 | -4.00 | -4.42% | 90.50 | 90.50 | 83.165 | 326,610 |
| Mar 28 2024 | 90.50 | 2.50 | 2.84% | 88.00 | 93.00 | 86.00 | 214,895 |
| Mar 27 2024 | 88.00 | -0.50 | -0.56% | 88.50 | 90.70 | 84.75 | 83,146 |
| Mar 26 2024 | 88.50 | -4.00 | -4.32% | 92.50 | 95.00 | 88.50 | 270,204 |
| Mar 25 2024 | 92.50 | 5.00 | 5.71% | 87.50 | 94.445 | 87.50 | 133,059 |
| Mar 22 2024 | 87.50 | -0.50 | -0.57% | 88.00 | 92.0962 | 85.00 | 137,079 |
| Mar 21 2024 | 88.00 | 6.00 | 7.32% | 82.50 | 91.00 | 81.50 | 189,128 |
| Mar 20 2024 | 82.00 | 1.00 | 1.23% | 81.00 | 85.00 | 77.275 | 389,681 |
| Mar 19 2024 | 81.00 | -10.50 | -11.48% | 91.50 | 91.50 | 77.00 | 710,017 |
| Mar 18 2024 | 91.50 | -1.00 | -1.08% | 92.50 | 93.75 | 89.00 | 115,242 |
| Mar 15 2024 | 92.50 | -6.50 | -6.57% | 98.50 | 99.00 | 89.00 | 444,079 |
| Mar 14 2024 | 99.00 | -7.00 | -6.60% | 106.00 | 110.00 | 97.00 | 374,109 |
| Mar 13 2024 | 106.00 | -2.00 | -1.85% | 106.00 | 110.00 | 105.00 | 235,582 |
| Mar 12 2024 | 108.00 | -4.00 | -3.57% | 112.00 | 113.20 | 100.00 | 636,471 |
| Mar 11 2024 | 112.00 | 6.00 | 5.66% | 107.50 | 115.50 | 106.50 | 211,758 |
| Mar 08 2024 | 106.00 | 2.00 | 1.92% | 104.00 | 108.00 | 104.00 | 105,568 |
| Mar 07 2024 | 104.00 | 1.50 | 1.46% | 103.00 | 106.00 | 102.00 | 195,099 |
| Mar 06 2024 | 102.50 | -1.00 | -0.97% | 103.50 | 105.00 | 100.70 | 114,250 |
| Mar 05 2024 | 103.50 | -3.00 | -2.82% | 107.00 | 109.50 | 102.00 | 193,205 |
| Mar 04 2024 | 106.50 | 6.50 | 6.50% | 100.50 | 108.00 | 96.05 | 599,445 |
| Mar 01 2024 | 100.00 | -12.50 | -11.11% | 112.50 | 114.50 | 98.00 | 417,062 |
| Feb 29 2024 | 112.50 | 7.50 | 7.14% | 105.00 | 115.00 | 105.00 | 282,791 |
| Feb 28 2024 | 105.00 | 5.00 | 5.00% | 104.50 | 112.00 | 100.125 | 323,048 |
| Feb 27 2024 | 100.00 | 6.50 | 6.95% | 93.50 | 109.50 | 93.50 | 743,758 |
| Feb 26 2024 | 93.50 | 4.00 | 4.47% | 89.50 | 95.00 | 89.50 | 115,251 |
| Feb 23 2024 | 89.50 | -0.50 | -0.56% | 90.00 | 91.50 | 87.00 | 103,329 |
| Feb 22 2024 | 90.00 | 2.00 | 2.27% | 88.00 | 92.00 | 85.50 | 154,975 |
| Feb 21 2024 | 88.00 | -3.00 | -3.30% | 91.50 | 94.00 | 85.00 | 226,102 |
| Feb 20 2024 | 91.00 | -5.00 | -5.21% | 95.00 | 96.50 | 90.00 | 224,225 |
| Feb 19 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 96.00 | 96.00 | 0.00 |
