Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALEXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 116.00 | 1.00 | 0.87% | 115.00 | 119.00 | 110.00 | 2,078,542.00 |
| Jun 24 2024 | 115.00 | -1.00 | -0.86% | 115.00 | 118.00 | 110.00 | 1,802,454.00 |
| Jun 23 2024 | 116.00 | -6.00 | -4.92% | 122.00 | 124.00 | 114.00 | 1,096,760.00 |
| Jun 22 2024 | 122.00 | -2.00 | -1.61% | 122.00 | 123.00 | 120.00 | 1,421,062.00 |
| Jun 21 2024 | 124.00 | -8.00 | -6.06% | 133.00 | 133.00 | 119.00 | 1,697,729.00 |
| Jun 20 2024 | 132.00 | 4.00 | 3.13% | 127.00 | 136.00 | 125.00 | 1,915,297.00 |
| Jun 19 2024 | 128.00 | 5.00 | 4.07% | 124.00 | 130.00 | 122.00 | 2,155,968.00 |
| Jun 18 2024 | 123.00 | -6.00 | -4.65% | 130.00 | 130.00 | 112.00 | 2,134,924.00 |
| Jun 17 2024 | 129.00 | -21.00 | -14.00% | 150.00 | 151.00 | 127.00 | 2,770,021.00 |
| Jun 16 2024 | 150.00 | -11.00 | -6.83% | 162.00 | 162.00 | 144.00 | 1,573,456.00 |
| Jun 15 2024 | 161.00 | -4.00 | -2.42% | 164.00 | 166.00 | 158.00 | 1,521,534.00 |
| Jun 14 2024 | 165.00 | -16.00 | -8.84% | 182.00 | 184.00 | 161.00 | 1,630,178.00 |
| Jun 13 2024 | 181.00 | 8.00 | 4.62% | 173.00 | 194.00 | 162.00 | 1,542,361.00 |
| Jun 12 2024 | 173.00 | 11.00 | 6.79% | 162.00 | 182.00 | 153.00 | 2,103,271.00 |
| Jun 11 2024 | 162.00 | -2.00 | -1.22% | 166.00 | 169.00 | 154.00 | 1,730,256.00 |
| Jun 10 2024 | 164.00 | 7.00 | 4.46% | 156.00 | 170.00 | 153.00 | 2,017,085.00 |
| Jun 09 2024 | 157.00 | 5.00 | 3.29% | 154.00 | 159.00 | 147.00 | 1,829,899.00 |
| Jun 08 2024 | 152.00 | -16.00 | -9.52% | 172.00 | 178.00 | 151.00 | 1,595,326.00 |
| Jun 07 2024 | 168.00 | -5.00 | -2.89% | 173.00 | 193.00 | 162.00 | 1,622,270.00 |
| Jun 06 2024 | 173.00 | 8.00 | 4.85% | 165.00 | 190.00 | 160.00 | 2,026,545.00 |
| Jun 05 2024 | 165.00 | 21.00 | 14.58% | 143.00 | 169.00 | 141.00 | 1,994,700.00 |
| Jun 04 2024 | 144.00 | -17.00 | -10.56% | 162.00 | 162.00 | 143.00 | 2,240,013.00 |
| Jun 03 2024 | 161.00 | 1.00 | 0.63% | 160.00 | 165.00 | 159.00 | 2,535,428.00 |
| Jun 02 2024 | 160.00 | -1.00 | -0.62% | 161.00 | 165.00 | 158.00 | 1,797,869.00 |
| Jun 01 2024 | 161.00 | -7.00 | -4.17% | 168.00 | 169.00 | 159.00 | 1,501,640.00 |
| May 31 2024 | 168.00 | 3.00 | 1.82% | 165.00 | 171.00 | 164.00 | 1,646,896.00 |
| May 30 2024 | 165.00 | -1.00 | -0.60% | 166.00 | 171.00 | 162.00 | 2,388,630.00 |
| May 29 2024 | 166.00 | -1.00 | -0.60% | 168.00 | 174.00 | 164.00 | 1,905,589.00 |
| May 28 2024 | 167.00 | -7.00 | -4.02% | 175.00 | 176.00 | 165.00 | 2,928,243.00 |
| May 27 2024 | 174.00 | -19.00 | -9.84% | 189.00 | 190.00 | 171.00 | 2,244,459.00 |
| May 26 2024 | 193.00 | 16.00 | 9.04% | 177.00 | 195.00 | 171.00 | 1,020,788.00 |
| May 25 2024 | 177.00 | 9.00 | 5.36% | 166.00 | 193.00 | 165.00 | 1,786,715.00 |
| May 24 2024 | 168.00 | -1.00 | -0.59% | 167.00 | 169.00 | 162.00 | 1,457,634.00 |
| May 23 2024 | 169.00 | -12.00 | -6.63% | 181.00 | 182.00 | 164.00 | 1,493,371.00 |
| May 22 2024 | 181.00 | -8.00 | -4.23% | 189.00 | 190.00 | 174.00 | 2,369,522.00 |
| May 21 2024 | 189.00 | -5.00 | -2.58% | 193.00 | 202.00 | 189.00 | 1,788,599.00 |
| May 20 2024 | 194.00 | -19.00 | -8.92% | 211.00 | 213.00 | 190.00 | 1,642,518.00 |
| May 19 2024 | 213.00 | 27.00 | 14.52% | 186.00 | 216.00 | 181.00 | 1,243,526.00 |
| May 18 2024 | 186.00 | -5.00 | -2.62% | 192.00 | 196.00 | 180.00 | 1,283,064.00 |
| May 17 2024 | 191.00 | 20.00 | 11.70% | 172.00 | 204.00 | 165.00 | 1,748,493.00 |
| May 16 2024 | 171.00 | -170.00 | -49.85% | 343.00 | 343.00 | 166.00 | 1,324,073.00 |
| May 15 2024 | 341.00 | 29.00 | 9.29% | 313.00 | 365.00 | 272.00 | 499,786.00 |
| May 14 2024 | 312.00 | -15.00 | -4.59% | 329.00 | 343.00 | 310.00 | 376,780.00 |
| May 13 2024 | 327.00 | -1.00 | -0.30% | 328.00 | 341.00 | 312.00 | 486,791.00 |
| May 12 2024 | 328.00 | 3.00 | 0.92% | 322.00 | 335.00 | 319.00 | 288,491.00 |
| May 11 2024 | 325.00 | 0.00 | 0.00% | 324.00 | 328.00 | 316.00 | 219,066.00 |
| May 10 2024 | 325.00 | -15.00 | -4.41% | 340.00 | 346.00 | 319.00 | 357,407.00 |
| May 09 2024 | 340.00 | 1.00 | 0.29% | 339.00 | 346.00 | 327.00 | 370,052.00 |
| May 08 2024 | 339.00 | -13.00 | -3.69% | 348.00 | 355.00 | 332.00 | 156,388.00 |
| May 07 2024 | 352.00 | -16.00 | -4.35% | 367.00 | 371.00 | 350.00 | 246,223.00 |
| May 06 2024 | 368.00 | -18.00 | -4.66% | 386.00 | 391.00 | 364.00 | 382,335.00 |
| May 05 2024 | 386.00 | 5.00 | 1.31% | 381.00 | 393.00 | 367.00 | 257,615.00 |
| May 04 2024 | 381.00 | -2.00 | -0.52% | 391.00 | 398.00 | 377.00 | 439,945.00 |
| May 03 2024 | 383.00 | 34.00 | 9.74% | 346.00 | 392.00 | 340.00 | 648,723.00 |
| May 02 2024 | 349.00 | -15.00 | -4.12% | 363.00 | 363.00 | 336.00 | 455,686.00 |
| May 01 2024 | 364.00 | -6.00 | -1.62% | 371.00 | 372.00 | 326.00 | 495,799.00 |
| Apr 30 2024 | 370.00 | -60.00 | -13.95% | 432.00 | 446.00 | 370.00 | 397,766.00 |
| Apr 29 2024 | 430.00 | -6.00 | -1.38% | 432.00 | 443.00 | 410.00 | 378,898.00 |
| Apr 28 2024 | 436.00 | -22.00 | -4.80% | 459.00 | 476.00 | 435.00 | 365,701.00 |
| Apr 27 2024 | 458.00 | -10.00 | -2.14% | 462.00 | 466.00 | 450.00 | 361,850.00 |
| Apr 26 2024 | 468.00 | -10.00 | -2.09% | 476.00 | 487.00 | 464.00 | 242,800.00 |
| Apr 25 2024 | 478.00 | -15.00 | -3.04% | 493.00 | 502.00 | 468.00 | 355,036.00 |
| Apr 24 2024 | 493.00 | -34.00 | -6.45% | 527.00 | 529.00 | 489.00 | 482,639.00 |
| Apr 23 2024 | 527.00 | -36.00 | -6.39% | 563.00 | 572.00 | 521.00 | 333,713.00 |
| Apr 22 2024 | 563.00 | 30.00 | 5.63% | 532.00 | 563.00 | 530.00 | 363,489.00 |
| Apr 21 2024 | 533.00 | -1.00 | -0.19% | 535.00 | 554.00 | 521.00 | 363,539.00 |
| Apr 20 2024 | 534.00 | 41.00 | 8.32% | 494.00 | 535.00 | 492.00 | 273,290.00 |
| Apr 19 2024 | 493.00 | -3.00 | -0.60% | 501.00 | 508.00 | 455.00 | 413,259.00 |
| Apr 18 2024 | 496.00 | 31.00 | 6.67% | 463.00 | 504.00 | 452.00 | 274,801.00 |
| Apr 17 2024 | 465.00 | -35.00 | -7.00% | 497.00 | 498.00 | 452.00 | 477,226.00 |
| Apr 16 2024 | 500.00 | -22.00 | -4.21% | 522.00 | 524.00 | 481.00 | 496,209.00 |
| Apr 15 2024 | 522.00 | -43.00 | -7.61% | 550.00 | 562.00 | 509.00 | 404,598.00 |
| Apr 14 2024 | 565.00 | 39.00 | 7.41% | 515.00 | 575.00 | 502.00 | 374,264.00 |
| Apr 13 2024 | 526.00 | -16.00 | -2.95% | 540.00 | 555.00 | 473.00 | 564,362.00 |
| Apr 12 2024 | 542.00 | -36.00 | -6.23% | 576.00 | 581.00 | 506.00 | 384,880.00 |
| Apr 11 2024 | 578.00 | -31.00 | -5.09% | 605.00 | 605.00 | 565.00 | 363,800.00 |
| Apr 10 2024 | 609.00 | -10.00 | -1.62% | 619.00 | 624.00 | 592.00 | 339,602.00 |
| Apr 09 2024 | 619.00 | -58.00 | -8.57% | 678.00 | 679.00 | 615.00 | 302,506.00 |
| Apr 08 2024 | 677.00 | 11.00 | 1.65% | 665.00 | 689.00 | 640.00 | 280,828.00 |
| Apr 07 2024 | 666.00 | 22.00 | 3.42% | 644.00 | 681.00 | 640.00 | 369,632.00 |
| Apr 06 2024 | 644.00 | 13.00 | 2.06% | 635.00 | 651.00 | 621.00 | 232,466.00 |
| Apr 05 2024 | 631.00 | -34.00 | -5.11% | 666.00 | 679.00 | 594.00 | 432,302.00 |
| Apr 04 2024 | 665.00 | 20.00 | 3.10% | 640.00 | 682.00 | 630.00 | 415,164.00 |
| Apr 03 2024 | 645.00 | -42.00 | -6.11% | 688.00 | 700.00 | 643.00 | 479,103.00 |
| Apr 02 2024 | 687.00 | -35.00 | -4.85% | 723.00 | 729.00 | 687.00 | 440,792.00 |
| Apr 01 2024 | 722.00 | 17.00 | 2.41% | 707.00 | 780.00 | 681.00 | 385,274.00 |
| Mar 31 2024 | 705.00 | 3.00 | 0.43% | 707.00 | 721.00 | 672.00 | 425,466.00 |
| Mar 30 2024 | 702.00 | -28.00 | -3.84% | 730.00 | 749.00 | 690.00 | 390,269.00 |
| Mar 29 2024 | 730.00 | 81.00 | 12.48% | 646.00 | 738.00 | 645.00 | 319,111.00 |
| Mar 28 2024 | 649.00 | 13.00 | 2.04% | 639.00 | 660.00 | 620.00 | 423,288.00 |
