ACSKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 3.42 | 0.030 | 0.83% | 3.41 | 3.58 | 3.41 | 15,135,625.00 |
Jun 01 2024 | 3.39 | -0.060 | -1.63% | 3.41 | 3.43 | 3.34 | 10,085,364.00 |
May 31 2024 | 3.44 | -0.140 | -3.85% | 3.58 | 3.62 | 3.40 | 13,099,745.00 |
May 30 2024 | 3.58 | 0.050 | 1.44% | 3.53 | 3.85 | 3.53 | 23,466,341.00 |
May 29 2024 | 3.53 | 0.190 | 5.75% | 3.37 | 3.56 | 3.36 | 34,599,241.00 |
May 28 2024 | 3.34 | 0.00 | 0.06% | 3.29 | 3.54 | 3.20 | 35,998,526.00 |
May 27 2024 | 3.34 | 0.190 | 5.87% | 3.15 | 3.34 | 3.13 | 31,050,653.00 |
May 26 2024 | 3.15 | 0.010 | 0.38% | 3.14 | 3.16 | 3.12 | 13,659,671.00 |
May 25 2024 | 3.14 | 0.060 | 1.78% | 3.09 | 3.17 | 3.09 | 14,656,731.00 |
May 24 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.12 | 3.05 | 8,747,658.00 |
May 23 2024 | 3.09 | 0.00 | 0.03% | 3.08 | 3.13 | 3.01 | 8,215,502.00 |
May 22 2024 | 3.08 | -0.070 | -2.34% | 3.18 | 3.18 | 3.08 | 8,492,206.00 |
May 21 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.22 | 3.13 | 34,140,163.00 |
May 20 2024 | 3.16 | -0.120 | -3.63% | 3.30 | 3.31 | 3.11 | 40,969,040.00 |
May 19 2024 | 3.28 | -0.430 | -11.67% | 3.71 | 3.71 | 3.22 | 30,225,504.00 |
May 18 2024 | 3.71 | 0.730 | 24.37% | 2.98 | 3.80 | 2.97 | 19,614,561.00 |
May 17 2024 | 2.98 | 0.050 | 1.77% | 2.93 | 2.98 | 2.90 | 13,605,339.00 |
May 16 2024 | 2.93 | 0.00 | -0.03% | 2.95 | 3.07 | 2.90 | 19,349,483.00 |
May 15 2024 | 2.93 | 0.020 | 0.76% | 2.92 | 2.99 | 2.88 | 32,616,619.00 |
May 14 2024 | 2.91 | -0.040 | -1.36% | 2.97 | 3.70 | 2.81 | 30,966,390.00 |
May 13 2024 | 2.95 | -0.120 | -3.75% | 3.06 | 3.08 | 2.95 | 22,586,346.00 |
May 12 2024 | 3.07 | -0.020 | -0.58% | 3.08 | 3.12 | 3.05 | 2,074,505.00 |
May 11 2024 | 3.08 | -0.030 | -0.80% | 3.11 | 3.15 | 3.08 | 2,300,636.00 |
May 10 2024 | 3.11 | -0.030 | -0.89% | 3.14 | 3.19 | 3.09 | 15,520,238.00 |
May 09 2024 | 3.14 | 0.00 | -0.06% | 3.14 | 3.15 | 3.09 | 9,181,466.00 |
May 08 2024 | 3.14 | 0.010 | 0.26% | 3.13 | 3.18 | 3.08 | 4,882,898.00 |
May 07 2024 | 3.13 | -0.060 | -1.79% | 3.20 | 3.21 | 3.13 | 15,557,165.00 |
May 06 2024 | 3.19 | -0.040 | -1.18% | 3.23 | 3.30 | 3.19 | 5,333,688.00 |
May 05 2024 | 3.23 | 0.050 | 1.48% | 3.18 | 3.27 | 3.15 | 6,220,231.00 |
May 04 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.19 | 3.12 | 9,211,322.00 |
May 03 2024 | 3.18 | 0.110 | 3.52% | 3.07 | 3.19 | 3.06 | 17,198,533.00 |
May 02 2024 | 3.07 | -0.040 | -1.29% | 3.11 | 3.11 | 3.02 | 11,781,932.00 |
May 01 2024 | 3.11 | -0.120 | -3.72% | 3.23 | 3.24 | 3.00 | 18,355,704.00 |
Apr 30 2024 | 3.23 | -0.110 | -3.24% | 3.35 | 3.41 | 3.18 | 13,268,303.00 |
Apr 29 2024 | 3.34 | -0.080 | -2.25% | 3.42 | 3.46 | 3.31 | 4,918,050.00 |
Apr 28 2024 | 3.42 | -0.040 | -1.10% | 3.48 | 3.52 | 3.40 | 9,286,552.00 |
Apr 27 2024 | 3.45 | -0.050 | -1.46% | 3.50 | 3.51 | 3.40 | 8,050,153.00 |
Apr 26 2024 | 3.50 | -0.030 | -0.74% | 3.53 | 3.56 | 3.44 | 15,075,090.00 |
Apr 25 2024 | 3.53 | -0.100 | -2.70% | 3.63 | 3.63 | 3.48 | 12,640,731.00 |
Apr 24 2024 | 3.63 | -0.100 | -2.55% | 3.72 | 3.77 | 3.52 | 10,981,307.00 |
Apr 23 2024 | 3.72 | -0.050 | -1.22% | 3.78 | 3.81 | 3.70 | 9,917,078.00 |
Apr 22 2024 | 3.77 | 0.100 | 2.64% | 3.67 | 3.84 | 3.66 | 10,116,700.00 |
Apr 21 2024 | 3.67 | -0.070 | -1.90% | 3.77 | 3.77 | 3.67 | 8,632,601.00 |
Apr 20 2024 | 3.74 | 0.00 | -0.11% | 3.76 | 3.76 | 3.54 | 7,959,150.00 |
Apr 19 2024 | 3.75 | 0.160 | 4.46% | 3.61 | 3.81 | 3.50 | 20,636,318.00 |
Apr 18 2024 | 3.59 | -0.100 | -2.58% | 3.69 | 3.70 | 3.49 | 13,598,859.00 |
Apr 17 2024 | 3.68 | -0.080 | -2.02% | 3.75 | 3.78 | 3.61 | 9,288,095.00 |
Apr 16 2024 | 3.76 | -0.130 | -3.22% | 3.88 | 3.88 | 3.72 | 9,126,359.00 |
Apr 15 2024 | 3.88 | 0.00 | 0.05% | 3.86 | 3.98 | 3.79 | 12,665,221.00 |
Apr 14 2024 | 3.88 | 0.050 | 1.38% | 3.80 | 3.89 | 3.70 | 12,724,132.00 |
Apr 13 2024 | 3.83 | -0.240 | -5.97% | 4.07 | 4.10 | 3.70 | 19,945,316.00 |
Apr 12 2024 | 4.07 | -0.350 | -7.81% | 4.42 | 4.45 | 4.04 | 19,516,239.00 |
Apr 11 2024 | 4.42 | -0.120 | -2.69% | 4.54 | 4.54 | 4.42 | 11,564,945.00 |
Apr 10 2024 | 4.54 | -0.060 | -1.37% | 4.60 | 4.69 | 4.46 | 17,976,231.00 |
Apr 09 2024 | 4.60 | -0.130 | -2.73% | 4.73 | 4.73 | 4.58 | 9,772,006.00 |
Apr 08 2024 | 4.73 | 0.040 | 0.87% | 4.66 | 4.79 | 4.60 | 19,119,478.00 |
Apr 07 2024 | 4.69 | 0.070 | 1.43% | 4.62 | 4.70 | 4.61 | 12,194,319.00 |
Apr 06 2024 | 4.62 | 0.050 | 1.16% | 4.58 | 4.64 | 4.55 | 10,864,454.00 |
Apr 05 2024 | 4.57 | -0.210 | -4.35% | 4.78 | 4.81 | 4.50 | 15,691,467.00 |
Apr 04 2024 | 4.78 | -0.020 | -0.38% | 4.80 | 4.86 | 4.66 | 19,221,793.00 |
Apr 03 2024 | 4.80 | -0.010 | -0.17% | 4.81 | 4.90 | 4.71 | 15,665,552.00 |
Apr 02 2024 | 4.80 | -0.200 | -4.04% | 5.01 | 5.04 | 4.71 | 18,430,807.00 |
Apr 01 2024 | 5.01 | -0.210 | -3.99% | 5.22 | 5.22 | 4.91 | 23,666,944.00 |
Mar 31 2024 | 5.21 | 0.050 | 0.89% | 5.17 | 5.37 | 5.08 | 19,115,573.00 |
Mar 30 2024 | 5.17 | -0.090 | -1.79% | 5.29 | 5.37 | 5.15 | 22,991,739.00 |
Mar 29 2024 | 5.26 | 0.140 | 2.63% | 5.17 | 5.54 | 5.03 | 25,030,556.00 |
Mar 28 2024 | 5.13 | 0.140 | 2.85% | 4.96 | 5.26 | 4.94 | 18,727,234.00 |
Mar 27 2024 | 4.99 | -0.380 | -7.10% | 5.32 | 5.36 | 4.92 | 25,923,911.00 |
Mar 26 2024 | 5.37 | 0.390 | 7.92% | 4.98 | 5.37 | 4.90 | 24,565,084.00 |
Mar 25 2024 | 4.97 | 0.140 | 2.96% | 4.83 | 5.04 | 4.77 | 27,134,531.00 |
Mar 24 2024 | 4.83 | 0.00 | 0.00% | 4.81 | 4.97 | 4.63 | 23,640,816.00 |
Mar 23 2024 | 4.83 | -0.040 | -0.82% | 4.87 | 4.87 | 4.77 | 28,676,268.00 |
Mar 22 2024 | 4.87 | -0.050 | -1.00% | 4.89 | 4.98 | 4.79 | 30,265,684.00 |
Mar 21 2024 | 4.92 | 0.090 | 1.95% | 4.79 | 5.22 | 4.66 | 20,496,079.00 |
Mar 20 2024 | 4.82 | 0.330 | 7.37% | 4.51 | 4.82 | 4.38 | 24,445,088.00 |
Mar 19 2024 | 4.49 | -0.510 | -10.27% | 5.02 | 5.06 | 4.43 | 24,329,309.00 |
Mar 18 2024 | 5.01 | -0.200 | -3.90% | 5.25 | 5.43 | 4.97 | 17,139,395.00 |
Mar 17 2024 | 5.21 | 0.100 | 2.02% | 5.11 | 5.38 | 4.84 | 24,479,159.00 |
Mar 16 2024 | 5.11 | -0.180 | -3.33% | 5.27 | 5.89 | 5.02 | 32,858,238.00 |
Mar 15 2024 | 5.28 | -0.190 | -3.45% | 5.47 | 5.68 | 4.97 | 24,211,209.00 |
Mar 14 2024 | 5.47 | -0.130 | -2.29% | 5.58 | 5.88 | 5.32 | 16,842,798.00 |
Mar 13 2024 | 5.60 | 0.070 | 1.19% | 5.55 | 5.84 | 5.39 | 26,316,679.00 |
Mar 12 2024 | 5.53 | 0.230 | 4.34% | 5.29 | 6.71 | 5.09 | 21,344,231.00 |
Mar 11 2024 | 5.30 | 0.170 | 3.29% | 5.08 | 5.57 | 5.02 | 21,084,992.00 |
Mar 10 2024 | 5.14 | -0.040 | -0.73% | 5.17 | 5.56 | 5.00 | 24,315,769.00 |
Mar 09 2024 | 5.17 | 0.230 | 4.72% | 4.94 | 5.46 | 4.87 | 23,825,613.00 |
Mar 08 2024 | 4.94 | 0.030 | 0.51% | 4.92 | 5.13 | 4.82 | 28,033,964.00 |
Mar 07 2024 | 4.92 | 0.00 | 0.04% | 4.95 | 5.24 | 4.81 | 23,006,309.00 |
Mar 06 2024 | 4.91 | 0.280 | 6.02% | 4.61 | 5.06 | 4.47 | 12,497,500.00 |
Mar 05 2024 | 4.63 | 0.050 | 1.05% | 4.56 | 5.30 | 4.37 | 16,851,577.00 |