ATOMKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 11,670.00 | 20.00 | 0.17% | 11,640.00 | 11,700.00 | 11,560.00 | 5,388.00 |
May 31 2024 | 11,650.00 | -250.00 | -2.10% | 11,850.00 | 11,850.00 | 11,560.00 | 8,422.00 |
May 30 2024 | 11,900.00 | -70.00 | -0.58% | 11,970.00 | 12,080.00 | 11,720.00 | 8,203.00 |
May 29 2024 | 11,970.00 | -120.00 | -0.99% | 12,060.00 | 12,280.00 | 11,940.00 | 7,521.00 |
May 28 2024 | 12,090.00 | 80.00 | 0.67% | 12,010.00 | 12,240.00 | 11,740.00 | 7,340.00 |
May 27 2024 | 12,010.00 | 290.00 | 2.47% | 11,720.00 | 12,100.00 | 11,690.00 | 6,789.00 |
May 26 2024 | 11,720.00 | -100.00 | -0.85% | 11,820.00 | 11,830.00 | 11,620.00 | 4,111.00 |
May 25 2024 | 11,820.00 | 40.00 | 0.34% | 11,750.00 | 11,880.00 | 11,740.00 | 4,144.00 |
May 24 2024 | 11,780.00 | 100.00 | 0.86% | 11,680.00 | 11,820.00 | 11,460.00 | 6,115.00 |
May 23 2024 | 11,680.00 | -100.00 | -0.85% | 11,780.00 | 11,910.00 | 11,230.00 | 10,241.00 |
May 22 2024 | 11,780.00 | -330.00 | -2.73% | 12,140.00 | 12,200.00 | 11,660.00 | 6,657.00 |
May 21 2024 | 12,110.00 | -60.00 | -0.49% | 12,180.00 | 12,300.00 | 11,980.00 | 8,345.00 |
May 20 2024 | 12,170.00 | 780.00 | 6.85% | 11,410.00 | 12,200.00 | 11,280.00 | 7,840.00 |
May 19 2024 | 11,390.00 | -560.00 | -4.69% | 11,910.00 | 11,930.00 | 11,380.00 | 8,300.00 |
May 18 2024 | 11,950.00 | -30.00 | -0.25% | 11,990.00 | 12,120.00 | 11,890.00 | 3,635.00 |
May 17 2024 | 11,980.00 | 110.00 | 0.93% | 11,860.00 | 12,150.00 | 11,700.00 | 14,969.00 |
May 16 2024 | 11,870.00 | 130.00 | 1.11% | 11,760.00 | 11,870.00 | 11,540.00 | 9,220.00 |
May 15 2024 | 11,740.00 | 310.00 | 2.71% | 11,460.00 | 11,850.00 | 11,200.00 | 11,650.00 |
May 14 2024 | 11,430.00 | -300.00 | -2.56% | 11,730.00 | 11,820.00 | 11,400.00 | 8,925.00 |
May 13 2024 | 11,730.00 | -230.00 | -1.92% | 11,960.00 | 12,130.00 | 11,640.00 | 5,497.00 |
May 12 2024 | 11,960.00 | 0.00 | 0.00% | 11,960.00 | 12,200.00 | 11,930.00 | 3,217.00 |
May 11 2024 | 11,960.00 | -220.00 | -1.81% | 12,200.00 | 12,310.00 | 11,960.00 | 3,565.00 |
May 10 2024 | 12,180.00 | -550.00 | -4.32% | 12,760.00 | 12,760.00 | 12,180.00 | 3,630.00 |
May 09 2024 | 12,730.00 | 0.00 | 0.00% | 12,780.00 | 12,990.00 | 12,430.00 | 6,917.00 |
May 08 2024 | 12,730.00 | 190.00 | 1.52% | 12,590.00 | 13,090.00 | 12,420.00 | 6,347.00 |
May 07 2024 | 12,540.00 | -370.00 | -2.87% | 12,950.00 | 13,170.00 | 12,540.00 | 6,969.00 |
May 06 2024 | 12,910.00 | -240.00 | -1.83% | 13,100.00 | 13,330.00 | 12,900.00 | 12,081.00 |
May 05 2024 | 13,150.00 | 870.00 | 7.08% | 12,280.00 | 13,260.00 | 12,130.00 | 10,266.00 |
May 04 2024 | 12,280.00 | -160.00 | -1.29% | 12,460.00 | 12,540.00 | 12,250.00 | 12,473.00 |
May 03 2024 | 12,440.00 | 280.00 | 2.30% | 12,160.00 | 12,590.00 | 12,090.00 | 7,917.00 |
May 02 2024 | 12,160.00 | -320.00 | -2.56% | 12,480.00 | 12,820.00 | 12,120.00 | 11,274.00 |
May 01 2024 | 12,480.00 | 330.00 | 2.72% | 12,170.00 | 12,570.00 | 11,480.00 | 10,529.00 |
Apr 30 2024 | 12,150.00 | 490.00 | 4.20% | 11,640.00 | 12,350.00 | 10,990.00 | 7,337.00 |
Apr 29 2024 | 11,660.00 | -90.00 | -0.77% | 11,770.00 | 11,820.00 | 11,330.00 | 5,220.00 |
Apr 28 2024 | 11,750.00 | -350.00 | -2.89% | 12,110.00 | 12,250.00 | 11,720.00 | 3,720.00 |
Apr 27 2024 | 12,100.00 | 130.00 | 1.09% | 11,970.00 | 12,170.00 | 11,700.00 | 5,772.00 |
Apr 26 2024 | 11,970.00 | 0.00 | 0.00% | 11,950.00 | 12,070.00 | 11,710.00 | 4,139.00 |
Apr 25 2024 | 11,970.00 | -220.00 | -1.80% | 12,200.00 | 12,350.00 | 11,900.00 | 4,960.00 |
Apr 24 2024 | 12,190.00 | -410.00 | -3.25% | 12,570.00 | 12,780.00 | 12,120.00 | 6,405.00 |
Apr 23 2024 | 12,600.00 | -370.00 | -2.85% | 12,980.00 | 13,220.00 | 12,550.00 | 8,922.00 |
Apr 22 2024 | 12,970.00 | 220.00 | 1.73% | 12,750.00 | 13,040.00 | 12,680.00 | 7,258.00 |
Apr 21 2024 | 12,750.00 | 70.00 | 0.55% | 12,610.00 | 12,870.00 | 12,470.00 | 8,627.00 |
Apr 20 2024 | 12,680.00 | 750.00 | 6.29% | 11,900.00 | 12,710.00 | 11,870.00 | 7,949.00 |
Apr 19 2024 | 11,930.00 | -140.00 | -1.16% | 12,030.00 | 12,200.00 | 11,320.00 | 6,818.00 |
Apr 18 2024 | 12,070.00 | 100.00 | 0.84% | 11,990.00 | 12,220.00 | 11,680.00 | 7,849.00 |
Apr 17 2024 | 11,970.00 | -230.00 | -1.89% | 12,190.00 | 12,330.00 | 11,740.00 | 7,502.00 |
Apr 16 2024 | 12,200.00 | -130.00 | -1.05% | 12,300.00 | 12,410.00 | 11,790.00 | 6,666.00 |
Apr 15 2024 | 12,330.00 | -240.00 | -1.91% | 12,510.00 | 12,990.00 | 11,990.00 | 10,405.00 |
Apr 14 2024 | 12,570.00 | 330.00 | 2.70% | 12,220.00 | 12,820.00 | 11,930.00 | 12,689.00 |
Apr 13 2024 | 12,240.00 | -1,690.00 | -12.13% | 13,870.00 | 13,870.00 | 11,300.00 | 10,829.00 |
Apr 12 2024 | 13,930.00 | -1,500.00 | -9.72% | 15,420.00 | 15,560.00 | 13,440.00 | 5,945.00 |
Apr 11 2024 | 15,430.00 | 0.00 | 0.00% | 15,400.00 | 15,540.00 | 15,220.00 | 4,692.00 |
Apr 10 2024 | 15,430.00 | -150.00 | -0.96% | 15,520.00 | 15,630.00 | 15,100.00 | 7,639.00 |
Apr 09 2024 | 15,580.00 | -520.00 | -3.23% | 16,120.00 | 16,140.00 | 15,450.00 | 6,409.00 |
Apr 08 2024 | 16,100.00 | 230.00 | 1.45% | 15,860.00 | 16,220.00 | 15,650.00 | 7,096.00 |
Apr 07 2024 | 15,870.00 | -120.00 | -0.75% | 15,980.00 | 16,130.00 | 15,740.00 | 4,036.00 |
Apr 06 2024 | 15,990.00 | 170.00 | 1.07% | 15,780.00 | 16,060.00 | 15,750.00 | 4,333.00 |
Apr 05 2024 | 15,820.00 | -160.00 | -1.00% | 15,980.00 | 16,020.00 | 15,540.00 | 6,835.00 |
Apr 04 2024 | 15,980.00 | 180.00 | 1.14% | 15,760.00 | 16,350.00 | 15,600.00 | 5,405.00 |
Apr 03 2024 | 15,800.00 | -300.00 | -1.86% | 16,100.00 | 16,300.00 | 15,570.00 | 4,916.00 |
Apr 02 2024 | 16,100.00 | -630.00 | -3.77% | 16,710.00 | 16,710.00 | 15,840.00 | 5,828.00 |
Apr 01 2024 | 16,730.00 | -700.00 | -4.02% | 17,440.00 | 17,560.00 | 16,460.00 | 7,110.00 |
Mar 31 2024 | 17,430.00 | -130.00 | -0.74% | 17,560.00 | 17,670.00 | 17,280.00 | 8,754.00 |
Mar 30 2024 | 17,560.00 | -330.00 | -1.84% | 17,820.00 | 18,320.00 | 17,510.00 | 11,856.00 |
Mar 29 2024 | 17,890.00 | 380.00 | 2.17% | 17,500.00 | 18,000.00 | 17,240.00 | 6,176.00 |
Mar 28 2024 | 17,510.00 | -680.00 | -3.74% | 18,100.00 | 18,200.00 | 17,400.00 | 4,734.00 |
Mar 27 2024 | 18,190.00 | 710.00 | 4.06% | 17,490.00 | 18,500.00 | 16,870.00 | 7,516.00 |
Mar 26 2024 | 17,480.00 | 180.00 | 1.04% | 17,290.00 | 17,530.00 | 17,150.00 | 6,103.00 |
Mar 25 2024 | 17,300.00 | 600.00 | 3.59% | 16,640.00 | 17,400.00 | 16,610.00 | 5,870.00 |
Mar 24 2024 | 16,700.00 | 230.00 | 1.40% | 16,460.00 | 16,790.00 | 16,360.00 | 4,832.00 |
Mar 23 2024 | 16,470.00 | -210.00 | -1.26% | 16,680.00 | 16,810.00 | 16,470.00 | 4,975.00 |
Mar 22 2024 | 16,680.00 | -190.00 | -1.13% | 16,830.00 | 17,000.00 | 16,230.00 | 7,574.00 |
Mar 21 2024 | 16,870.00 | -350.00 | -2.03% | 17,160.00 | 17,300.00 | 16,740.00 | 5,645.00 |
Mar 20 2024 | 17,220.00 | 1,090.00 | 6.76% | 16,180.00 | 17,320.00 | 15,760.00 | 7,502.00 |
Mar 19 2024 | 16,130.00 | -980.00 | -5.73% | 17,150.00 | 17,220.00 | 15,810.00 | 6,318.00 |
Mar 18 2024 | 17,110.00 | -800.00 | -4.47% | 17,860.00 | 17,990.00 | 17,000.00 | 7,041.00 |
Mar 17 2024 | 17,910.00 | 350.00 | 1.99% | 17,660.00 | 17,950.00 | 16,860.00 | 7,537.00 |
Mar 16 2024 | 17,560.00 | -760.00 | -4.15% | 18,330.00 | 18,540.00 | 17,080.00 | 7,651.00 |
Mar 15 2024 | 18,320.00 | -1,210.00 | -6.20% | 19,640.00 | 19,790.00 | 17,350.00 | 7,846.00 |
Mar 14 2024 | 19,530.00 | -470.00 | -2.35% | 20,140.00 | 20,140.00 | 18,670.00 | 10,045.00 |
Mar 13 2024 | 20,000.00 | 1,010.00 | 5.32% | 18,950.00 | 20,000.00 | 18,870.00 | 8,773.00 |
Mar 12 2024 | 18,990.00 | -80.00 | -0.42% | 19,050.00 | 19,350.00 | 18,290.00 | 9,020.00 |
Mar 11 2024 | 19,070.00 | 440.00 | 2.36% | 18,700.00 | 19,210.00 | 18,110.00 | 8,183.00 |
Mar 10 2024 | 18,630.00 | -140.00 | -0.75% | 18,740.00 | 19,010.00 | 18,320.00 | 6,277.00 |
Mar 09 2024 | 18,770.00 | -110.00 | -0.58% | 18,870.00 | 19,470.00 | 18,680.00 | 9,882.00 |
Mar 08 2024 | 18,880.00 | -590.00 | -3.03% | 19,520.00 | 19,600.00 | 18,300.00 | 9,114.00 |
Mar 07 2024 | 19,470.00 | -530.00 | -2.65% | 20,190.00 | 20,340.00 | 19,070.00 | 11,009.00 |
Mar 06 2024 | 20,000.00 | 2,900.00 | 16.96% | 17,100.00 | 20,110.00 | 16,260.00 | 12,202.00 |
Mar 05 2024 | 17,100.00 | -400.00 | -2.29% | 17,400.00 | 18,290.00 | 16,040.00 | 11,209.00 |
Mar 04 2024 | 17,500.00 | 540.00 | 3.18% | 16,940.00 | 17,910.00 | 16,940.00 | 11,460.00 |
Mar 03 2024 | 16,960.00 | -40.00 | -0.24% | 16,960.00 | 17,140.00 | 16,010.00 | 15,089.00 |
Mar 02 2024 | 17,000.00 | 690.00 | 4.23% | 16,330.00 | 17,000.00 | 16,330.00 | 10,811.00 |