ARBKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1,296.00 | -29.00 | -2.19% | 1,327.00 | 1,348.00 | 1,258.00 | 104,276.00 |
Jun 13 2024 | 1,325.00 | -41.00 | -3.00% | 1,366.00 | 1,367.00 | 1,306.00 | 103,416.00 |
Jun 12 2024 | 1,366.00 | 37.00 | 2.78% | 1,328.00 | 1,395.00 | 1,290.00 | 91,594.00 |
Jun 11 2024 | 1,329.00 | -14.00 | -1.04% | 1,343.00 | 1,346.00 | 1,296.00 | 121,289.00 |
Jun 10 2024 | 1,343.00 | -35.00 | -2.54% | 1,373.00 | 1,373.00 | 1,325.00 | 88,416.00 |
Jun 09 2024 | 1,378.00 | 9.00 | 0.66% | 1,366.00 | 1,390.00 | 1,354.00 | 97,479.00 |
Jun 08 2024 | 1,369.00 | -43.00 | -3.05% | 1,407.00 | 1,420.00 | 1,350.00 | 111,222.00 |
Jun 07 2024 | 1,412.00 | -101.00 | -6.68% | 1,511.00 | 1,532.00 | 1,349.00 | 117,269.00 |
Jun 06 2024 | 1,513.00 | -42.00 | -2.70% | 1,554.00 | 1,556.00 | 1,505.00 | 141,948.00 |
Jun 05 2024 | 1,555.00 | 21.00 | 1.37% | 1,539.00 | 1,570.00 | 1,529.00 | 145,050.00 |
Jun 04 2024 | 1,534.00 | -4.00 | -0.26% | 1,542.00 | 1,550.00 | 1,492.00 | 104,453.00 |
Jun 03 2024 | 1,538.00 | -21.00 | -1.35% | 1,556.00 | 1,583.00 | 1,536.00 | 100,740.00 |
Jun 02 2024 | 1,559.00 | -27.00 | -1.70% | 1,585.00 | 1,600.00 | 1,542.00 | 112,146.00 |
Jun 01 2024 | 1,586.00 | 15.00 | 0.95% | 1,567.00 | 1,591.00 | 1,561.00 | 99,581.00 |
May 31 2024 | 1,571.00 | 1.00 | 0.06% | 1,565.00 | 1,622.00 | 1,558.00 | 110,480.00 |
May 30 2024 | 1,570.00 | -12.00 | -0.76% | 1,590.00 | 1,604.00 | 1,544.00 | 106,635.00 |
May 29 2024 | 1,582.00 | -80.00 | -4.81% | 1,662.00 | 1,672.00 | 1,582.00 | 135,219.00 |
May 28 2024 | 1,662.00 | -42.00 | -2.46% | 1,695.00 | 1,695.00 | 1,623.00 | 103,771.00 |
May 27 2024 | 1,704.00 | 41.00 | 2.47% | 1,661.00 | 1,768.00 | 1,661.00 | 128,435.00 |
May 26 2024 | 1,663.00 | 7.00 | 0.42% | 1,650.00 | 1,699.00 | 1,639.00 | 93,592.00 |
May 25 2024 | 1,656.00 | 47.00 | 2.92% | 1,606.00 | 1,681.00 | 1,597.00 | 100,537.00 |
May 24 2024 | 1,609.00 | -63.00 | -3.77% | 1,673.00 | 1,717.00 | 1,575.00 | 152,895.00 |
May 23 2024 | 1,672.00 | 97.00 | 6.16% | 1,578.00 | 1,745.00 | 1,570.00 | 168,755.00 |
May 22 2024 | 1,575.00 | -85.00 | -5.12% | 1,658.00 | 1,668.00 | 1,530.00 | 138,285.00 |
May 21 2024 | 1,660.00 | 126.00 | 8.21% | 1,563.00 | 1,689.00 | 1,537.00 | 187,982.00 |
May 20 2024 | 1,534.00 | 184.00 | 13.63% | 1,350.00 | 1,542.00 | 1,318.00 | 120,389.00 |
May 19 2024 | 1,350.00 | -64.00 | -4.53% | 1,411.00 | 1,425.00 | 1,345.00 | 97,350.00 |
May 18 2024 | 1,414.00 | -17.00 | -1.19% | 1,425.00 | 1,434.00 | 1,394.00 | 98,940.00 |
May 17 2024 | 1,431.00 | 79.00 | 5.84% | 1,353.00 | 1,477.00 | 1,344.00 | 87,433.00 |
May 16 2024 | 1,352.00 | -32.00 | -2.31% | 1,385.00 | 1,386.00 | 1,328.00 | 126,254.00 |
May 15 2024 | 1,384.00 | 69.00 | 5.25% | 1,316.00 | 1,387.00 | 1,296.00 | 69,258.00 |
May 14 2024 | 1,315.00 | -57.00 | -4.15% | 1,373.00 | 1,382.00 | 1,306.00 | 89,443.00 |
May 13 2024 | 1,372.00 | -32.00 | -2.28% | 1,408.00 | 1,411.00 | 1,341.00 | 96,994.00 |
May 12 2024 | 1,404.00 | -6.00 | -0.43% | 1,412.00 | 1,423.00 | 1,394.00 | 53,611.00 |
May 11 2024 | 1,410.00 | 6.00 | 0.43% | 1,405.00 | 1,425.00 | 1,388.00 | 40,915.00 |
May 10 2024 | 1,404.00 | -49.00 | -3.37% | 1,451.00 | 1,465.00 | 1,390.00 | 69,194.00 |
May 09 2024 | 1,453.00 | 13.00 | 0.90% | 1,446.00 | 1,460.00 | 1,402.00 | 74,543.00 |
May 08 2024 | 1,440.00 | -5.00 | -0.35% | 1,443.00 | 1,466.00 | 1,414.00 | 69,575.00 |
May 07 2024 | 1,445.00 | -44.00 | -2.96% | 1,489.00 | 1,508.00 | 1,445.00 | 75,961.00 |
May 06 2024 | 1,489.00 | -19.00 | -1.26% | 1,507.00 | 1,581.00 | 1,486.00 | 88,450.00 |
May 05 2024 | 1,508.00 | 9.00 | 0.60% | 1,499.00 | 1,537.00 | 1,460.00 | 62,629.00 |
May 04 2024 | 1,499.00 | -15.00 | -0.99% | 1,510.00 | 1,529.00 | 1,490.00 | 79,914.00 |
May 03 2024 | 1,514.00 | 65.00 | 4.49% | 1,448.00 | 1,522.00 | 1,441.00 | 96,908.00 |
May 02 2024 | 1,449.00 | -24.00 | -1.63% | 1,474.00 | 1,475.00 | 1,404.00 | 102,185.00 |
May 01 2024 | 1,473.00 | 5.00 | 0.34% | 1,465.00 | 1,505.00 | 1,378.00 | 138,891.00 |
Apr 30 2024 | 1,468.00 | -47.00 | -3.10% | 1,507.00 | 1,525.00 | 1,403.00 | 67,488.00 |
Apr 29 2024 | 1,515.00 | -64.00 | -4.05% | 1,583.00 | 1,586.00 | 1,481.00 | 90,852.00 |
Apr 28 2024 | 1,579.00 | -41.00 | -2.53% | 1,612.00 | 1,680.00 | 1,572.00 | 89,730.00 |
Apr 27 2024 | 1,620.00 | 83.00 | 5.40% | 1,538.00 | 1,620.00 | 1,481.00 | 70,949.00 |
Apr 26 2024 | 1,537.00 | -28.00 | -1.79% | 1,569.00 | 1,570.00 | 1,520.00 | 52,151.00 |
Apr 25 2024 | 1,565.00 | -54.00 | -3.34% | 1,616.00 | 1,632.00 | 1,546.00 | 70,032.00 |
Apr 24 2024 | 1,619.00 | -85.00 | -4.99% | 1,708.00 | 1,726.00 | 1,607.00 | 83,455.00 |
Apr 23 2024 | 1,704.00 | -53.00 | -3.02% | 1,755.00 | 1,769.00 | 1,692.00 | 98,292.00 |
Apr 22 2024 | 1,757.00 | 21.00 | 1.21% | 1,742.00 | 1,795.00 | 1,730.00 | 75,977.00 |
Apr 21 2024 | 1,736.00 | -37.00 | -2.09% | 1,769.00 | 1,796.00 | 1,719.00 | 48,179.00 |
Apr 20 2024 | 1,773.00 | 124.00 | 7.52% | 1,640.00 | 1,785.00 | 1,625.00 | 90,939.00 |
Apr 19 2024 | 1,649.00 | -23.00 | -1.38% | 1,670.00 | 1,699.00 | 1,557.00 | 73,932.00 |
Apr 18 2024 | 1,672.00 | 21.00 | 1.27% | 1,651.00 | 1,715.00 | 1,606.00 | 74,690.00 |
Apr 17 2024 | 1,651.00 | -75.00 | -4.35% | 1,724.00 | 1,747.00 | 1,622.00 | 72,372.00 |
Apr 16 2024 | 1,726.00 | -22.00 | -1.26% | 1,741.00 | 1,752.00 | 1,656.00 | 76,799.00 |
Apr 15 2024 | 1,748.00 | -31.00 | -1.74% | 1,764.00 | 1,882.00 | 1,704.00 | 75,363.00 |
Apr 14 2024 | 1,779.00 | 212.00 | 13.53% | 1,566.00 | 1,790.00 | 1,536.00 | 105,999.00 |
Apr 13 2024 | 1,567.00 | -174.00 | -9.99% | 1,731.00 | 1,752.00 | 1,409.00 | 87,382.00 |
Apr 12 2024 | 1,741.00 | -295.00 | -14.49% | 2,035.00 | 2,054.00 | 1,640.00 | 81,389.00 |
Apr 11 2024 | 2,036.00 | -57.00 | -2.72% | 2,088.00 | 2,105.00 | 2,027.00 | 71,937.00 |
Apr 10 2024 | 2,093.00 | -37.00 | -1.74% | 2,125.00 | 2,149.00 | 2,046.00 | 70,339.00 |
Apr 09 2024 | 2,130.00 | -113.00 | -5.04% | 2,242.00 | 2,268.00 | 2,124.00 | 71,557.00 |
Apr 08 2024 | 2,243.00 | 49.00 | 2.23% | 2,188.00 | 2,247.00 | 2,135.00 | 72,185.00 |
Apr 07 2024 | 2,194.00 | 52.00 | 2.43% | 2,140.00 | 2,195.00 | 2,129.00 | 45,114.00 |
Apr 06 2024 | 2,142.00 | 63.00 | 3.03% | 2,071.00 | 2,159.00 | 2,067.00 | 49,414.00 |
Apr 05 2024 | 2,079.00 | -37.00 | -1.75% | 2,111.00 | 2,127.00 | 2,032.00 | 49,920.00 |
Apr 04 2024 | 2,116.00 | -40.00 | -1.86% | 2,157.00 | 2,180.00 | 2,102.00 | 88,612.00 |
Apr 03 2024 | 2,156.00 | 31.00 | 1.46% | 2,117.00 | 2,176.00 | 2,050.00 | 70,747.00 |
Apr 02 2024 | 2,125.00 | -127.00 | -5.64% | 2,250.00 | 2,250.00 | 2,091.00 | 74,990.00 |
Apr 01 2024 | 2,252.00 | -106.00 | -4.50% | 2,351.00 | 2,354.00 | 2,213.00 | 78,267.00 |
Mar 31 2024 | 2,358.00 | 6.00 | 0.26% | 2,348.00 | 2,410.00 | 2,333.00 | 51,431.00 |
Mar 30 2024 | 2,352.00 | 0.00 | 0.00% | 2,345.00 | 2,391.00 | 2,343.00 | 55,750.00 |
Mar 29 2024 | 2,352.00 | -24.00 | -1.01% | 2,375.00 | 2,375.00 | 2,318.00 | 69,442.00 |
Mar 28 2024 | 2,376.00 | -4.00 | -0.17% | 2,380.00 | 2,413.00 | 2,342.00 | 54,888.00 |
Mar 27 2024 | 2,380.00 | -55.00 | -2.26% | 2,428.00 | 2,477.00 | 2,347.00 | 64,522.00 |
Mar 26 2024 | 2,435.00 | -14.00 | -0.57% | 2,438.00 | 2,472.00 | 2,389.00 | 92,179.00 |
Mar 25 2024 | 2,449.00 | 45.00 | 1.87% | 2,393.00 | 2,477.00 | 2,364.00 | 73,800.00 |
Mar 24 2024 | 2,404.00 | 86.00 | 3.71% | 2,324.00 | 2,411.00 | 2,305.00 | 66,379.00 |
Mar 23 2024 | 2,318.00 | -26.00 | -1.11% | 2,346.00 | 2,372.00 | 2,306.00 | 67,375.00 |
Mar 22 2024 | 2,344.00 | -96.00 | -3.93% | 2,437.00 | 2,457.00 | 2,300.00 | 75,921.00 |
Mar 21 2024 | 2,440.00 | -114.00 | -4.46% | 2,538.00 | 2,602.00 | 2,437.00 | 61,805.00 |
Mar 20 2024 | 2,554.00 | 142.00 | 5.89% | 2,386.00 | 2,587.00 | 2,281.00 | 96,418.00 |
Mar 19 2024 | 2,412.00 | 43.00 | 1.82% | 2,410.00 | 2,460.00 | 2,140.00 | 82,999.00 |
Mar 18 2024 | 2,369.00 | -170.00 | -6.70% | 2,514.00 | 2,530.00 | 2,354.00 | 93,064.00 |
Mar 17 2024 | 2,539.00 | -49.00 | -1.89% | 2,595.00 | 2,608.00 | 2,362.00 | 76,613.00 |
Mar 16 2024 | 2,588.00 | -155.00 | -5.65% | 2,752.00 | 2,828.00 | 2,510.00 | 94,310.00 |