ARKMKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 2,830.00 | -323.00 | -10.24% | 3,134.00 | 3,142.00 | 2,812.00 | 63,318.00 |
Jun 12 2024 | 3,153.00 | 279.00 | 9.71% | 2,888.00 | 3,252.00 | 2,769.00 | 115,677.00 |
Jun 11 2024 | 2,874.00 | -91.00 | -3.07% | 2,978.00 | 2,994.00 | 2,796.00 | 79,227.00 |
Jun 10 2024 | 2,965.00 | -255.00 | -7.92% | 3,204.00 | 3,259.00 | 2,965.00 | 67,366.00 |
Jun 09 2024 | 3,220.00 | 25.00 | 0.78% | 3,191.00 | 3,289.00 | 3,140.00 | 58,394.00 |
Jun 08 2024 | 3,195.00 | -198.00 | -5.84% | 3,377.00 | 3,473.00 | 3,180.00 | 44,880.00 |
Jun 07 2024 | 3,393.00 | -308.00 | -8.32% | 3,714.00 | 3,800.00 | 3,247.00 | 49,287.00 |
Jun 06 2024 | 3,701.00 | -12.00 | -0.32% | 3,709.00 | 3,725.00 | 3,590.00 | 58,447.00 |
Jun 05 2024 | 3,713.00 | -21.00 | -0.56% | 3,760.00 | 3,878.00 | 3,676.00 | 62,458.00 |
Jun 04 2024 | 3,734.00 | 310.00 | 9.05% | 3,428.00 | 3,745.00 | 3,373.00 | 59,519.00 |
Jun 03 2024 | 3,424.00 | -56.00 | -1.61% | 3,490.00 | 3,550.00 | 3,406.00 | 41,678.00 |
Jun 02 2024 | 3,480.00 | -77.00 | -2.16% | 3,566.00 | 3,710.00 | 3,423.00 | 50,240.00 |
Jun 01 2024 | 3,557.00 | -99.00 | -2.71% | 3,649.00 | 3,664.00 | 3,464.00 | 80,823.00 |
May 31 2024 | 3,656.00 | 198.00 | 5.73% | 3,440.00 | 3,750.00 | 3,373.00 | 72,018.00 |
May 30 2024 | 3,458.00 | 100.00 | 2.98% | 3,399.00 | 3,675.00 | 3,312.00 | 96,324.00 |
May 29 2024 | 3,358.00 | 271.00 | 8.78% | 3,083.00 | 3,518.00 | 3,057.00 | 80,819.00 |
May 28 2024 | 3,087.00 | -153.00 | -4.72% | 3,245.00 | 3,245.00 | 3,048.00 | 108,441.00 |
May 27 2024 | 3,240.00 | 158.00 | 5.13% | 3,081.00 | 3,260.00 | 3,055.00 | 90,544.00 |
May 26 2024 | 3,082.00 | -79.00 | -2.50% | 3,161.00 | 3,188.00 | 3,082.00 | 57,673.00 |
May 25 2024 | 3,161.00 | -42.00 | -1.31% | 3,185.00 | 3,275.00 | 3,155.00 | 93,824.00 |
May 24 2024 | 3,203.00 | -107.00 | -3.23% | 3,292.00 | 3,367.00 | 3,154.00 | 84,962.00 |
May 23 2024 | 3,310.00 | -187.00 | -5.35% | 3,505.00 | 3,526.00 | 3,128.00 | 93,292.00 |
May 22 2024 | 3,497.00 | 14.00 | 0.40% | 3,510.00 | 3,715.00 | 3,419.00 | 100,307.00 |
May 21 2024 | 3,483.00 | -44.00 | -1.25% | 3,518.00 | 3,601.00 | 3,401.00 | 73,604.00 |
May 20 2024 | 3,527.00 | 313.00 | 9.74% | 3,222.00 | 3,549.00 | 3,147.00 | 57,281.00 |
May 19 2024 | 3,214.00 | -102.00 | -3.08% | 3,318.00 | 3,378.00 | 3,207.00 | 68,840.00 |
May 18 2024 | 3,316.00 | 9.00 | 0.27% | 3,304.00 | 3,381.00 | 3,227.00 | 75,236.00 |
May 17 2024 | 3,307.00 | 88.00 | 2.73% | 3,219.00 | 3,407.00 | 3,166.00 | 62,083.00 |
May 16 2024 | 3,219.00 | -150.00 | -4.45% | 3,365.00 | 3,383.00 | 3,120.00 | 69,881.00 |
May 15 2024 | 3,369.00 | 233.00 | 7.43% | 3,154.00 | 3,452.00 | 3,050.00 | 68,028.00 |
May 14 2024 | 3,136.00 | -261.00 | -7.68% | 3,415.00 | 3,438.00 | 3,076.00 | 53,773.00 |
May 13 2024 | 3,397.00 | -80.00 | -2.30% | 3,486.00 | 3,660.00 | 3,241.00 | 69,417.00 |
May 12 2024 | 3,477.00 | -94.00 | -2.63% | 3,589.00 | 3,634.00 | 3,462.00 | 64,562.00 |
May 11 2024 | 3,571.00 | -151.00 | -4.06% | 3,751.00 | 3,840.00 | 3,553.00 | 69,508.00 |
May 10 2024 | 3,722.00 | -39.00 | -1.04% | 3,766.00 | 3,992.00 | 3,570.00 | 80,142.00 |
May 09 2024 | 3,761.00 | 492.00 | 15.05% | 3,272.00 | 3,793.00 | 3,265.00 | 77,660.00 |
May 08 2024 | 3,269.00 | -210.00 | -6.04% | 3,510.00 | 3,566.00 | 3,235.00 | 87,628.00 |
May 07 2024 | 3,479.00 | -139.00 | -3.84% | 3,670.00 | 3,868.00 | 3,479.00 | 83,152.00 |
May 06 2024 | 3,618.00 | -85.00 | -2.30% | 3,699.00 | 3,818.00 | 3,567.00 | 80,700.00 |
May 05 2024 | 3,703.00 | 465.00 | 14.36% | 3,220.00 | 3,790.00 | 3,090.00 | 73,055.00 |
May 04 2024 | 3,238.00 | 118.00 | 3.78% | 3,119.00 | 3,303.00 | 3,085.00 | 70,391.00 |
May 03 2024 | 3,120.00 | 436.00 | 16.24% | 2,681.00 | 3,173.00 | 2,651.00 | 85,225.00 |
May 02 2024 | 2,684.00 | -111.00 | -3.97% | 2,797.00 | 2,797.00 | 2,615.00 | 94,076.00 |
May 01 2024 | 2,795.00 | 78.00 | 2.87% | 2,726.00 | 2,882.00 | 2,458.00 | 94,132.00 |
Apr 30 2024 | 2,717.00 | -216.00 | -7.36% | 2,925.00 | 2,971.00 | 2,560.00 | 90,535.00 |
Apr 29 2024 | 2,933.00 | 57.00 | 1.98% | 2,885.00 | 2,985.00 | 2,754.00 | 56,983.00 |
Apr 28 2024 | 2,876.00 | -196.00 | -6.38% | 3,089.00 | 3,227.00 | 2,869.00 | 65,927.00 |
Apr 27 2024 | 3,072.00 | 83.00 | 2.78% | 3,021.00 | 3,128.00 | 2,805.00 | 70,873.00 |
Apr 26 2024 | 2,989.00 | -47.00 | -1.55% | 3,064.00 | 3,107.00 | 2,884.00 | 66,582.00 |
Apr 25 2024 | 3,036.00 | -7.00 | -0.23% | 3,053.00 | 3,241.00 | 2,856.00 | 75,620.00 |
Apr 24 2024 | 3,043.00 | -177.00 | -5.50% | 3,236.00 | 3,262.00 | 3,010.00 | 85,851.00 |
Apr 23 2024 | 3,220.00 | -114.00 | -3.42% | 3,350.00 | 3,466.00 | 3,189.00 | 64,905.00 |
Apr 22 2024 | 3,334.00 | 194.00 | 6.18% | 3,152.00 | 3,473.00 | 3,140.00 | 67,334.00 |
Apr 21 2024 | 3,140.00 | 184.00 | 6.22% | 2,958.00 | 3,226.00 | 2,958.00 | 48,444.00 |
Apr 20 2024 | 2,956.00 | 415.00 | 16.33% | 2,538.00 | 3,010.00 | 2,473.00 | 79,842.00 |
Apr 19 2024 | 2,541.00 | 66.00 | 2.67% | 2,450.00 | 2,580.00 | 2,275.00 | 76,085.00 |
Apr 18 2024 | 2,475.00 | 155.00 | 6.68% | 2,325.00 | 2,555.00 | 2,209.00 | 103,608.00 |
Apr 17 2024 | 2,320.00 | -48.00 | -2.03% | 2,360.00 | 2,395.00 | 2,155.00 | 85,272.00 |
Apr 16 2024 | 2,368.00 | 2.00 | 0.08% | 2,345.00 | 2,430.00 | 2,215.00 | 80,858.00 |
Apr 15 2024 | 2,366.00 | -22.00 | -0.92% | 2,359.00 | 2,511.00 | 2,257.00 | 109,911.00 |
Apr 14 2024 | 2,388.00 | 221.00 | 10.20% | 2,147.00 | 2,450.00 | 2,049.00 | 89,808.00 |
Apr 13 2024 | 2,167.00 | -186.00 | -7.90% | 2,325.00 | 2,443.00 | 1,858.00 | 110,715.00 |
Apr 12 2024 | 2,353.00 | -486.00 | -17.12% | 2,858.00 | 2,884.00 | 2,150.00 | 94,869.00 |
Apr 11 2024 | 2,839.00 | -36.00 | -1.25% | 2,879.00 | 2,962.00 | 2,750.00 | 87,100.00 |
Apr 10 2024 | 2,875.00 | -7.00 | -0.24% | 2,909.00 | 2,947.00 | 2,607.00 | 111,764.00 |
Apr 09 2024 | 2,882.00 | -673.00 | -18.93% | 3,551.00 | 3,560.00 | 2,774.00 | 94,273.00 |
Apr 08 2024 | 3,555.00 | 324.00 | 10.03% | 3,215.00 | 3,574.00 | 3,146.00 | 77,242.00 |
Apr 07 2024 | 3,231.00 | 85.00 | 2.70% | 3,144.00 | 3,315.00 | 3,144.00 | 91,854.00 |
Apr 06 2024 | 3,146.00 | -12.00 | -0.38% | 3,180.00 | 3,296.00 | 3,109.00 | 71,388.00 |
Apr 05 2024 | 3,158.00 | -4.00 | -0.13% | 3,150.00 | 3,213.00 | 2,958.00 | 149,127.00 |
Apr 04 2024 | 3,162.00 | 25.00 | 0.80% | 3,147.00 | 3,284.00 | 3,081.00 | 111,803.00 |
Apr 03 2024 | 3,137.00 | -483.00 | -13.34% | 3,558.00 | 3,570.00 | 3,104.00 | 88,709.00 |
Apr 02 2024 | 3,620.00 | -268.00 | -6.89% | 3,906.00 | 3,906.00 | 3,569.00 | 93,435.00 |
Apr 01 2024 | 3,888.00 | 188.00 | 5.08% | 3,735.00 | 3,948.00 | 3,415.00 | 94,080.00 |
Mar 31 2024 | 3,700.00 | 41.00 | 1.12% | 3,664.00 | 3,748.00 | 3,631.00 | 87,813.00 |
Mar 30 2024 | 3,659.00 | -89.00 | -2.37% | 3,729.00 | 3,780.00 | 3,607.00 | 75,517.00 |
Mar 29 2024 | 3,748.00 | -147.00 | -3.77% | 3,895.00 | 3,906.00 | 3,667.00 | 73,463.00 |
Mar 28 2024 | 3,895.00 | -86.00 | -2.16% | 3,968.00 | 4,002.00 | 3,835.00 | 67,222.00 |
Mar 27 2024 | 3,981.00 | -92.00 | -2.26% | 4,058.00 | 4,437.00 | 3,952.00 | 73,172.00 |
Mar 26 2024 | 4,073.00 | 100.00 | 2.52% | 3,938.00 | 4,309.00 | 3,915.00 | 79,424.00 |
Mar 25 2024 | 3,973.00 | -7.00 | -0.18% | 3,948.00 | 4,049.00 | 3,850.00 | 82,481.00 |
Mar 24 2024 | 3,980.00 | 140.00 | 3.65% | 3,854.00 | 4,046.00 | 3,745.00 | 80,943.00 |
Mar 23 2024 | 3,840.00 | 151.00 | 4.09% | 3,670.00 | 3,998.00 | 3,659.00 | 118,849.00 |
Mar 22 2024 | 3,689.00 | -60.00 | -1.60% | 3,750.00 | 3,960.00 | 3,616.00 | 91,907.00 |
Mar 21 2024 | 3,749.00 | -148.00 | -3.80% | 3,880.00 | 3,985.00 | 3,661.00 | 115,092.00 |
Mar 20 2024 | 3,897.00 | 390.00 | 11.12% | 3,541.00 | 4,014.00 | 3,361.00 | 93,053.00 |
Mar 19 2024 | 3,507.00 | -445.00 | -11.26% | 3,947.00 | 3,947.00 | 3,440.00 | 104,525.00 |
Mar 18 2024 | 3,952.00 | -389.00 | -8.96% | 4,306.00 | 4,345.00 | 3,800.00 | 101,637.00 |
Mar 17 2024 | 4,341.00 | 539.00 | 14.18% | 3,858.00 | 4,557.00 | 3,686.00 | 84,344.00 |
Mar 16 2024 | 3,802.00 | -564.00 | -12.92% | 4,357.00 | 4,395.00 | 3,700.00 | 72,335.00 |