ANKRKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 64.09 | 1.09 | 1.73% | 63.09 | 64.71 | 62.02 | 1,335,186.00 |
May 26 2024 | 63.00 | -1.23 | -1.91% | 64.22 | 64.50 | 63.00 | 564,527.00 |
May 25 2024 | 64.23 | -0.050 | -0.08% | 64.28 | 64.70 | 63.59 | 688,947.00 |
May 24 2024 | 64.28 | 0.280 | 0.44% | 63.80 | 64.75 | 62.50 | 501,748.00 |
May 23 2024 | 64.00 | -1.77 | -2.69% | 65.69 | 66.50 | 60.94 | 791,993.00 |
May 22 2024 | 65.77 | 1.38 | 2.14% | 64.37 | 66.75 | 62.32 | 1,452,942.00 |
May 21 2024 | 64.39 | -0.040 | -0.06% | 64.51 | 65.50 | 63.03 | 1,054,476.00 |
May 20 2024 | 64.43 | 4.51 | 7.53% | 60.08 | 64.49 | 58.90 | 616,724.00 |
May 19 2024 | 59.92 | -2.82 | -4.49% | 62.62 | 63.68 | 59.32 | 712,950.00 |
May 18 2024 | 62.74 | 0.640 | 1.03% | 61.98 | 63.24 | 61.79 | 548,193.00 |
May 17 2024 | 62.10 | 1.21 | 1.99% | 60.89 | 63.32 | 60.30 | 721,810.00 |
May 16 2024 | 60.89 | -1.00 | -1.62% | 61.89 | 63.45 | 60.34 | 814,036.00 |
May 15 2024 | 61.89 | 4.00 | 6.91% | 57.94 | 62.38 | 57.69 | 1,105,022.00 |
May 14 2024 | 57.89 | -2.00 | -3.34% | 59.60 | 61.08 | 57.84 | 961,872.00 |
May 13 2024 | 59.89 | -0.030 | -0.05% | 59.98 | 61.40 | 57.20 | 722,927.00 |
May 12 2024 | 59.92 | -1.43 | -2.33% | 61.35 | 61.68 | 59.71 | 653,564.00 |
May 11 2024 | 61.35 | -1.27 | -2.03% | 62.62 | 64.12 | 61.28 | 620,673.00 |
May 10 2024 | 62.62 | -2.05 | -3.17% | 64.44 | 65.72 | 61.34 | 914,564.00 |
May 09 2024 | 64.67 | 2.26 | 3.62% | 62.23 | 65.07 | 61.10 | 734,332.00 |
May 08 2024 | 62.41 | -2.46 | -3.79% | 64.65 | 65.68 | 62.00 | 899,709.00 |
May 07 2024 | 64.87 | -1.77 | -2.66% | 66.64 | 68.19 | 64.82 | 840,123.00 |
May 06 2024 | 66.64 | -2.95 | -4.24% | 69.59 | 71.06 | 66.64 | 1,236,999.00 |
May 05 2024 | 69.59 | -0.270 | -0.39% | 69.86 | 71.58 | 67.70 | 670,883.00 |
May 04 2024 | 69.86 | -0.310 | -0.44% | 70.31 | 71.68 | 69.30 | 570,964.00 |
May 03 2024 | 70.17 | 4.81 | 7.36% | 65.43 | 70.99 | 64.95 | 1,393,646.00 |
May 02 2024 | 65.36 | -0.640 | -0.97% | 65.94 | 66.53 | 62.70 | 571,487.00 |
May 01 2024 | 66.00 | -1.77 | -2.61% | 67.55 | 67.55 | 60.21 | 1,018,363.00 |
Apr 30 2024 | 67.77 | -8.65 | -11.32% | 76.34 | 77.37 | 65.78 | 1,381,614.00 |
Apr 29 2024 | 76.42 | 1.80 | 2.41% | 74.99 | 77.26 | 71.67 | 1,031,387.00 |
Apr 28 2024 | 74.62 | -3.79 | -4.83% | 78.53 | 80.92 | 74.50 | 1,305,048.00 |
Apr 27 2024 | 78.41 | 5.96 | 8.23% | 72.50 | 79.82 | 69.35 | 1,068,525.00 |
Apr 26 2024 | 72.45 | -4.38 | -5.70% | 76.55 | 76.98 | 72.40 | 927,741.00 |
Apr 25 2024 | 76.83 | 3.44 | 4.69% | 73.04 | 79.37 | 71.69 | 1,376,807.00 |
Apr 24 2024 | 73.39 | -5.24 | -6.66% | 78.56 | 80.55 | 72.11 | 1,182,154.00 |
Apr 23 2024 | 78.63 | 1.45 | 1.88% | 76.84 | 81.38 | 76.05 | 1,734,094.00 |
Apr 22 2024 | 77.18 | 6.83 | 9.71% | 70.39 | 79.00 | 70.21 | 1,399,680.00 |
Apr 21 2024 | 70.35 | -1.12 | -1.57% | 70.92 | 71.86 | 70.01 | 1,191,551.00 |
Apr 20 2024 | 71.47 | 3.82 | 5.65% | 67.21 | 73.94 | 67.15 | 1,759,000.00 |
Apr 19 2024 | 67.65 | 0.100 | 0.15% | 67.14 | 69.09 | 62.83 | 861,241.00 |
Apr 18 2024 | 67.55 | 4.12 | 6.50% | 63.19 | 67.73 | 61.05 | 1,288,069.00 |
Apr 17 2024 | 63.43 | -0.420 | -0.66% | 63.67 | 65.43 | 60.86 | 1,347,257.00 |
Apr 16 2024 | 63.85 | -1.15 | -1.77% | 64.65 | 65.48 | 61.07 | 1,087,009.00 |
Apr 15 2024 | 65.00 | -0.810 | -1.23% | 65.36 | 69.32 | 62.79 | 1,060,491.00 |
Apr 14 2024 | 65.81 | 4.61 | 7.53% | 60.99 | 66.96 | 58.41 | 1,671,972.00 |
Apr 13 2024 | 61.20 | -10.27 | -14.37% | 71.12 | 71.40 | 53.88 | 1,164,161.00 |
Apr 12 2024 | 71.47 | -12.06 | -14.44% | 83.27 | 84.03 | 69.36 | 1,644,051.00 |
Apr 11 2024 | 83.53 | -1.81 | -2.12% | 84.98 | 86.02 | 82.60 | 1,327,790.00 |
Apr 10 2024 | 85.34 | -0.570 | -0.66% | 85.59 | 89.61 | 82.22 | 1,672,403.00 |
Apr 09 2024 | 85.91 | -3.17 | -3.56% | 88.80 | 89.26 | 84.75 | 1,166,591.00 |
Apr 08 2024 | 89.08 | -2.47 | -2.70% | 92.72 | 92.72 | 88.01 | 1,877,049.00 |
Apr 07 2024 | 91.55 | 6.77 | 7.99% | 84.32 | 95.28 | 84.32 | 1,610,116.00 |
Apr 06 2024 | 84.78 | 4.32 | 5.37% | 79.65 | 90.07 | 79.14 | 1,505,664.00 |
Apr 05 2024 | 80.46 | -1.11 | -1.36% | 81.11 | 81.25 | 75.70 | 1,066,265.00 |
Apr 04 2024 | 81.57 | 4.09 | 5.28% | 77.24 | 83.70 | 75.14 | 1,145,985.00 |
Apr 03 2024 | 77.48 | -4.25 | -5.20% | 81.65 | 81.65 | 76.04 | 1,375,357.00 |
Apr 02 2024 | 81.73 | -14.57 | -15.13% | 96.10 | 96.10 | 81.28 | 1,584,120.00 |
Apr 01 2024 | 96.30 | 11.70 | 13.83% | 84.00 | 97.30 | 84.00 | 2,317,140.00 |
Mar 31 2024 | 84.60 | 6.84 | 8.80% | 77.36 | 91.23 | 77.22 | 2,640,252.00 |
Mar 30 2024 | 77.76 | 1.06 | 1.38% | 77.37 | 82.11 | 75.69 | 1,715,252.00 |
Mar 29 2024 | 76.70 | -2.23 | -2.83% | 78.50 | 78.50 | 74.87 | 1,401,540.00 |
Mar 28 2024 | 78.93 | -2.71 | -3.32% | 81.10 | 83.21 | 76.28 | 2,442,786.00 |
Mar 27 2024 | 81.64 | 0.670 | 0.83% | 80.23 | 90.49 | 79.64 | 2,130,309.00 |
Mar 26 2024 | 80.97 | 9.17 | 12.77% | 71.47 | 92.57 | 71.47 | 2,845,118.00 |
Mar 25 2024 | 71.80 | 7.78 | 12.15% | 63.74 | 74.47 | 63.63 | 1,315,163.00 |
Mar 24 2024 | 64.02 | 1.80 | 2.89% | 62.28 | 64.70 | 61.70 | 1,071,469.00 |
Mar 23 2024 | 62.22 | -0.060 | -0.10% | 62.46 | 64.68 | 61.92 | 1,367,205.00 |
Mar 22 2024 | 62.28 | -2.29 | -3.55% | 64.44 | 65.08 | 60.32 | 2,841,402.00 |
Mar 21 2024 | 64.57 | -2.32 | -3.47% | 66.46 | 67.50 | 63.68 | 2,873,529.00 |
Mar 20 2024 | 66.89 | 5.86 | 9.60% | 61.19 | 66.89 | 58.00 | 2,402,605.00 |
Mar 19 2024 | 61.03 | -6.32 | -9.38% | 67.58 | 67.84 | 59.05 | 3,740,529.00 |
Mar 18 2024 | 67.35 | -6.02 | -8.20% | 72.29 | 72.75 | 67.01 | 2,998,379.00 |
Mar 17 2024 | 73.37 | 5.15 | 7.55% | 68.35 | 73.37 | 63.57 | 2,853,908.00 |
Mar 16 2024 | 68.22 | -6.26 | -8.40% | 74.13 | 79.25 | 66.62 | 2,380,338.00 |
Mar 15 2024 | 74.48 | -6.66 | -8.21% | 80.89 | 80.89 | 69.26 | 2,627,509.00 |
Mar 14 2024 | 81.14 | -1.31 | -1.59% | 81.80 | 81.80 | 75.03 | 1,987,775.00 |
Mar 13 2024 | 82.45 | 1.42 | 1.75% | 81.24 | 82.62 | 77.29 | 2,854,572.00 |
Mar 12 2024 | 81.03 | 8.08 | 11.08% | 74.46 | 81.03 | 70.84 | 2,857,707.00 |
Mar 11 2024 | 72.95 | 1.85 | 2.60% | 70.75 | 74.93 | 65.98 | 2,799,423.00 |
Mar 10 2024 | 71.10 | 0.280 | 0.40% | 70.46 | 71.88 | 67.85 | 2,047,726.00 |
Mar 09 2024 | 70.82 | 0.890 | 1.27% | 70.09 | 72.02 | 68.07 | 3,402,585.00 |
Mar 08 2024 | 69.93 | 0.730 | 1.05% | 70.43 | 74.40 | 68.00 | 2,296,556.00 |
Mar 07 2024 | 69.20 | 9.07 | 15.08% | 59.45 | 79.47 | 58.25 | 4,007,079.00 |
Mar 06 2024 | 60.13 | 6.25 | 11.60% | 53.60 | 60.18 | 50.09 | 3,393,673.00 |
Mar 05 2024 | 53.88 | -3.56 | -6.20% | 57.33 | 58.66 | 48.00 | 3,429,815.00 |
Mar 04 2024 | 57.44 | -0.760 | -1.31% | 57.98 | 59.35 | 55.25 | 3,235,412.00 |
Mar 03 2024 | 58.20 | 2.20 | 3.93% | 55.56 | 60.78 | 51.35 | 2,385,964.00 |
Mar 02 2024 | 56.00 | 2.52 | 4.71% | 53.30 | 56.70 | 51.72 | 2,735,471.00 |
Mar 01 2024 | 53.48 | 1.87 | 3.62% | 51.71 | 54.22 | 51.08 | 2,647,254.00 |
Feb 29 2024 | 51.61 | 2.94 | 6.04% | 48.24 | 54.76 | 47.09 | 4,283,506.00 |
Feb 28 2024 | 48.67 | 1.96 | 4.20% | 46.60 | 50.13 | 45.55 | 4,150,569.00 |