Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALEXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 123.00 | -6.00 | -4.65% | 130.00 | 130.00 | 111.00 | 2,478,980.00 |
| Jun 17 2024 | 129.00 | -20.00 | -13.42% | 150.00 | 151.00 | 127.00 | 2,488,852.00 |
| Jun 16 2024 | 149.00 | -12.00 | -7.45% | 162.00 | 162.00 | 144.00 | 1,668,703.00 |
| Jun 15 2024 | 161.00 | -4.00 | -2.42% | 164.00 | 166.00 | 158.00 | 1,590,252.00 |
| Jun 14 2024 | 165.00 | -14.00 | -7.82% | 183.00 | 185.00 | 161.00 | 1,694,087.00 |
| Jun 13 2024 | 179.00 | 5.00 | 2.87% | 173.00 | 197.00 | 161.00 | 1,322,196.00 |
| Jun 12 2024 | 174.00 | 12.00 | 7.41% | 162.00 | 182.00 | 153.00 | 1,783,937.00 |
| Jun 11 2024 | 162.00 | -1.00 | -0.61% | 167.00 | 169.00 | 154.00 | 1,747,307.00 |
| Jun 10 2024 | 163.00 | 7.00 | 4.49% | 156.00 | 172.00 | 154.00 | 1,787,203.00 |
| Jun 09 2024 | 156.00 | 4.00 | 2.63% | 154.00 | 159.00 | 146.00 | 2,463,356.00 |
| Jun 08 2024 | 152.00 | -16.00 | -9.52% | 172.00 | 178.00 | 151.00 | 2,434,442.00 |
| Jun 07 2024 | 168.00 | -6.00 | -3.45% | 173.00 | 193.00 | 163.00 | 2,027,728.00 |
| Jun 06 2024 | 174.00 | 11.00 | 6.75% | 165.00 | 190.00 | 160.00 | 1,576,769.00 |
| Jun 05 2024 | 163.00 | 20.00 | 13.99% | 143.00 | 169.00 | 141.00 | 1,853,073.00 |
| Jun 04 2024 | 143.00 | -19.00 | -11.73% | 162.00 | 162.00 | 143.00 | 2,208,882.00 |
| Jun 03 2024 | 162.00 | 2.00 | 1.25% | 160.00 | 165.00 | 159.00 | 2,199,143.00 |
| Jun 02 2024 | 160.00 | -1.00 | -0.62% | 161.00 | 165.00 | 159.00 | 2,029,529.00 |
| Jun 01 2024 | 161.00 | -7.00 | -4.17% | 168.00 | 169.00 | 159.00 | 1,333,132.00 |
| May 31 2024 | 168.00 | 3.00 | 1.82% | 165.00 | 172.00 | 164.00 | 1,372,462.00 |
| May 30 2024 | 165.00 | -1.00 | -0.60% | 166.00 | 170.00 | 162.00 | 2,054,965.00 |
| May 29 2024 | 166.00 | -1.00 | -0.60% | 168.00 | 174.00 | 164.00 | 1,999,378.00 |
| May 28 2024 | 167.00 | -8.00 | -4.57% | 175.00 | 176.00 | 165.00 | 2,559,546.00 |
| May 27 2024 | 175.00 | -17.00 | -8.85% | 189.00 | 189.00 | 171.00 | 2,360,909.00 |
| May 26 2024 | 192.00 | 15.00 | 8.47% | 177.00 | 195.00 | 172.00 | 1,006,952.00 |
| May 25 2024 | 177.00 | 10.00 | 5.99% | 166.00 | 195.00 | 165.00 | 1,674,900.00 |
| May 24 2024 | 167.00 | -2.00 | -1.18% | 167.00 | 169.00 | 163.00 | 1,416,003.00 |
| May 23 2024 | 169.00 | -12.00 | -6.63% | 181.00 | 182.00 | 164.00 | 1,784,245.00 |
| May 22 2024 | 181.00 | -10.00 | -5.24% | 189.00 | 190.00 | 173.00 | 1,845,380.00 |
| May 21 2024 | 191.00 | -3.00 | -1.55% | 193.00 | 201.00 | 189.00 | 1,958,059.00 |
| May 20 2024 | 194.00 | -20.00 | -9.35% | 211.00 | 213.00 | 189.00 | 1,903,864.00 |
| May 19 2024 | 214.00 | 28.00 | 15.05% | 186.00 | 215.00 | 181.00 | 1,728,043.00 |
| May 18 2024 | 186.00 | -5.00 | -2.62% | 192.00 | 196.00 | 180.00 | 1,439,586.00 |
| May 17 2024 | 191.00 | 21.00 | 12.35% | 172.00 | 203.00 | 166.00 | 1,577,246.00 |
| May 16 2024 | 170.00 | -170.00 | -50.00% | 343.00 | 343.00 | 166.00 | 1,479,058.00 |
| May 15 2024 | 340.00 | 28.00 | 8.97% | 313.00 | 364.00 | 272.00 | 587,414.00 |
| May 14 2024 | 312.00 | -15.00 | -4.59% | 329.00 | 341.00 | 310.00 | 336,740.00 |
| May 13 2024 | 327.00 | -1.00 | -0.30% | 328.00 | 341.00 | 312.00 | 447,498.00 |
| May 12 2024 | 328.00 | 4.00 | 1.23% | 322.00 | 336.00 | 319.00 | 294,877.00 |
| May 11 2024 | 324.00 | -1.00 | -0.31% | 324.00 | 327.00 | 315.00 | 235,216.00 |
| May 10 2024 | 325.00 | -15.00 | -4.41% | 340.00 | 346.00 | 317.00 | 315,210.00 |
| May 09 2024 | 340.00 | 1.00 | 0.29% | 339.00 | 347.00 | 326.00 | 245,316.00 |
| May 08 2024 | 339.00 | -13.00 | -3.69% | 348.00 | 353.00 | 333.00 | 212,008.00 |
| May 07 2024 | 352.00 | -15.00 | -4.09% | 367.00 | 371.00 | 350.00 | 307,887.00 |
| May 06 2024 | 367.00 | -19.00 | -4.92% | 386.00 | 391.00 | 364.00 | 389,007.00 |
| May 05 2024 | 386.00 | 5.00 | 1.31% | 381.00 | 393.00 | 367.00 | 240,632.00 |
| May 04 2024 | 381.00 | -2.00 | -0.52% | 391.00 | 398.00 | 377.00 | 477,446.00 |
| May 03 2024 | 383.00 | 34.00 | 9.74% | 346.00 | 392.00 | 340.00 | 645,377.00 |
| May 02 2024 | 349.00 | -13.00 | -3.59% | 363.00 | 363.00 | 337.00 | 410,898.00 |
| May 01 2024 | 362.00 | -8.00 | -2.16% | 371.00 | 372.00 | 324.00 | 412,846.00 |
| Apr 30 2024 | 370.00 | -60.00 | -13.95% | 432.00 | 446.00 | 370.00 | 365,142.00 |
| Apr 29 2024 | 430.00 | -5.00 | -1.15% | 432.00 | 442.00 | 410.00 | 357,774.00 |
| Apr 28 2024 | 435.00 | -24.00 | -5.23% | 459.00 | 476.00 | 435.00 | 415,792.00 |
| Apr 27 2024 | 459.00 | -9.00 | -1.92% | 462.00 | 466.00 | 450.00 | 368,443.00 |
| Apr 26 2024 | 468.00 | -10.00 | -2.09% | 476.00 | 489.00 | 464.00 | 246,764.00 |
| Apr 25 2024 | 478.00 | -15.00 | -3.04% | 494.00 | 502.00 | 469.00 | 346,838.00 |
| Apr 24 2024 | 493.00 | -34.00 | -6.45% | 527.00 | 529.00 | 487.00 | 409,965.00 |
| Apr 23 2024 | 527.00 | -35.00 | -6.23% | 563.00 | 570.00 | 520.00 | 333,119.00 |
| Apr 22 2024 | 562.00 | 29.00 | 5.44% | 532.00 | 562.00 | 530.00 | 348,226.00 |
| Apr 21 2024 | 533.00 | -2.00 | -0.37% | 535.00 | 554.00 | 521.00 | 371,689.00 |
| Apr 20 2024 | 535.00 | 42.00 | 8.52% | 494.00 | 535.00 | 492.00 | 285,493.00 |
| Apr 19 2024 | 493.00 | -3.00 | -0.60% | 501.00 | 509.00 | 454.00 | 356,219.00 |
| Apr 18 2024 | 496.00 | 33.00 | 7.13% | 463.00 | 504.00 | 452.00 | 300,979.00 |
| Apr 17 2024 | 463.00 | -37.00 | -7.40% | 497.00 | 498.00 | 452.00 | 465,066.00 |
| Apr 16 2024 | 500.00 | -22.00 | -4.21% | 522.00 | 524.00 | 481.00 | 558,230.00 |
| Apr 15 2024 | 522.00 | -43.00 | -7.61% | 551.00 | 561.00 | 509.00 | 366,541.00 |
| Apr 14 2024 | 565.00 | 40.00 | 7.62% | 514.00 | 573.00 | 502.00 | 372,608.00 |
| Apr 13 2024 | 525.00 | -17.00 | -3.14% | 540.00 | 557.00 | 472.00 | 522,025.00 |
| Apr 12 2024 | 542.00 | -36.00 | -6.23% | 576.00 | 582.00 | 505.00 | 369,331.00 |
| Apr 11 2024 | 578.00 | -31.00 | -5.09% | 605.00 | 606.00 | 565.00 | 427,709.00 |
| Apr 10 2024 | 609.00 | -10.00 | -1.62% | 619.00 | 625.00 | 593.00 | 271,326.00 |
| Apr 09 2024 | 619.00 | -58.00 | -8.57% | 678.00 | 679.00 | 615.00 | 341,316.00 |
| Apr 08 2024 | 677.00 | 7.00 | 1.04% | 665.00 | 686.00 | 640.00 | 296,858.00 |
| Apr 07 2024 | 670.00 | 28.00 | 4.36% | 644.00 | 682.00 | 640.00 | 400,041.00 |
| Apr 06 2024 | 642.00 | 11.00 | 1.74% | 635.00 | 652.00 | 621.00 | 257,215.00 |
| Apr 05 2024 | 631.00 | -35.00 | -5.26% | 666.00 | 680.00 | 595.00 | 363,413.00 |
| Apr 04 2024 | 666.00 | 21.00 | 3.26% | 640.00 | 683.00 | 632.00 | 507,105.00 |
| 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 |
| Mar 27 2024 | 636.00 | 30.00 | 4.95% | 607.00 | 686.00 | 606.00 | 355,407.00 |
| Mar 26 2024 | 606.00 | 8.00 | 1.34% | 596.00 | 635.00 | 585.00 | 466,810.00 |
| Mar 25 2024 | 598.00 | -21.00 | -3.39% | 616.00 | 620.00 | 580.00 | 384,163.00 |
| Mar 24 2024 | 619.00 | 10.00 | 1.64% | 622.00 | 638.00 | 599.00 | 361,573.00 |
| Mar 23 2024 | 609.00 | -17.00 | -2.72% | 629.00 | 655.00 | 596.00 | 173,982.00 |
| Mar 22 2024 | 626.00 | 36.00 | 6.10% | 589.00 | 669.00 | 586.00 | 371,417.00 |
| Mar 21 2024 | 590.00 | -2.00 | -0.34% | 582.00 | 675.00 | 556.00 | 428,958.00 |
