Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AZITKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 63.20 | 0.040 | 0.06% | 62.86 | 66.62 | 62.01 | 2,046,736.00 |
| Jun 01 2024 | 63.16 | -2.04 | -3.13% | 65.08 | 65.99 | 62.85 | 1,962,567.00 |
| May 31 2024 | 65.20 | -1.42 | -2.13% | 66.07 | 70.01 | 64.59 | 2,095,541.00 |
| May 30 2024 | 66.62 | 0.00 | 0.00% | 66.78 | 71.69 | 63.06 | 2,446,544.00 |
| May 29 2024 | 66.62 | 5.48 | 8.96% | 61.20 | 68.22 | 59.28 | 2,549,744.00 |
| May 28 2024 | 61.14 | 4.81 | 8.54% | 56.77 | 71.03 | 54.01 | 3,762,129.00 |
| May 27 2024 | 56.33 | 6.34 | 12.68% | 50.12 | 59.62 | 49.97 | 3,634,643.00 |
| May 26 2024 | 49.99 | -0.690 | -1.36% | 50.40 | 51.00 | 49.89 | 1,350,739.00 |
| May 25 2024 | 50.68 | 0.080 | 0.16% | 50.60 | 51.05 | 50.39 | 1,167,353.00 |
| May 24 2024 | 50.60 | -0.010 | -0.02% | 50.60 | 51.30 | 49.64 | 1,397,080.00 |
| May 23 2024 | 50.61 | -0.750 | -1.46% | 51.65 | 52.38 | 50.04 | 1,758,693.00 |
| May 22 2024 | 51.36 | -2.29 | -4.27% | 53.65 | 53.70 | 51.36 | 1,411,693.00 |
| May 21 2024 | 53.65 | -0.360 | -0.67% | 54.25 | 56.22 | 53.09 | 1,324,970.00 |
| May 20 2024 | 54.01 | 1.79 | 3.43% | 52.19 | 54.30 | 52.00 | 1,387,968.00 |
| May 19 2024 | 52.22 | -1.50 | -2.79% | 53.72 | 53.99 | 52.17 | 918,839.00 |
| May 18 2024 | 53.72 | -0.310 | -0.57% | 53.76 | 54.28 | 53.20 | 729,829.00 |
| May 17 2024 | 54.03 | 1.47 | 2.80% | 52.62 | 54.83 | 52.45 | 1,032,517.00 |
| May 16 2024 | 52.56 | -1.84 | -3.38% | 54.21 | 54.53 | 52.18 | 1,247,614.00 |
| May 15 2024 | 54.40 | 2.90 | 5.63% | 51.25 | 55.50 | 51.25 | 862,364.00 |
| May 14 2024 | 51.50 | -4.50 | -8.04% | 56.33 | 56.33 | 51.06 | 1,769,179.00 |
| May 13 2024 | 56.00 | -1.91 | -3.30% | 57.83 | 58.93 | 54.50 | 1,887,080.00 |
| May 12 2024 | 57.91 | -1.90 | -3.18% | 59.74 | 61.01 | 57.84 | 1,669,650.00 |
| May 11 2024 | 59.81 | -4.51 | -7.01% | 64.78 | 65.72 | 58.17 | 1,798,260.00 |
| May 10 2024 | 64.32 | -1.68 | -2.55% | 65.60 | 68.35 | 60.17 | 1,859,613.00 |
| May 09 2024 | 66.00 | 3.75 | 6.02% | 61.82 | 68.76 | 57.26 | 2,105,628.00 |
| May 08 2024 | 62.25 | 6.33 | 11.32% | 56.09 | 64.47 | 55.91 | 3,176,363.00 |
| May 07 2024 | 55.92 | 3.52 | 6.72% | 52.32 | 59.43 | 52.28 | 2,113,524.00 |
| May 06 2024 | 52.40 | -0.440 | -0.83% | 52.84 | 54.24 | 52.19 | 1,111,980.00 |
| May 05 2024 | 52.84 | 1.04 | 2.01% | 52.02 | 53.87 | 51.52 | 1,042,640.00 |
| May 04 2024 | 51.80 | 0.040 | 0.08% | 51.76 | 52.99 | 51.02 | 1,055,273.00 |
| May 03 2024 | 51.76 | 2.56 | 5.20% | 49.04 | 52.24 | 48.91 | 872,555.00 |
| May 02 2024 | 49.20 | -0.930 | -1.86% | 49.83 | 51.50 | 47.20 | 1,935,885.00 |
| May 01 2024 | 50.13 | -0.560 | -1.10% | 50.40 | 50.41 | 47.07 | 1,569,183.00 |
| Apr 30 2024 | 50.69 | -2.61 | -4.90% | 52.89 | 53.80 | 49.79 | 1,806,168.00 |
| Apr 29 2024 | 53.30 | 1.96 | 3.82% | 51.63 | 54.13 | 49.00 | 1,628,304.00 |
| Apr 28 2024 | 51.34 | -0.300 | -0.58% | 51.51 | 54.00 | 51.12 | 1,156,766.00 |
| Apr 27 2024 | 51.64 | -0.160 | -0.31% | 52.13 | 52.15 | 50.22 | 927,219.00 |
| Apr 26 2024 | 51.80 | -1.09 | -2.06% | 52.73 | 52.95 | 51.62 | 861,992.00 |
| Apr 25 2024 | 52.89 | -0.020 | -0.04% | 52.90 | 53.44 | 50.82 | 900,702.00 |
| Apr 24 2024 | 52.91 | -3.50 | -6.20% | 56.78 | 57.22 | 52.52 | 1,244,808.00 |
| Apr 23 2024 | 56.41 | -2.31 | -3.93% | 58.61 | 60.74 | 55.41 | 1,517,716.00 |
| Apr 22 2024 | 58.72 | 1.97 | 3.47% | 56.66 | 58.75 | 55.74 | 1,143,238.00 |
| Apr 21 2024 | 56.75 | 0.180 | 0.32% | 56.95 | 58.20 | 56.10 | 1,115,884.00 |
| Apr 20 2024 | 56.57 | 3.62 | 6.84% | 52.27 | 56.99 | 52.00 | 1,162,321.00 |
| Apr 19 2024 | 52.95 | -1.31 | -2.41% | 53.91 | 54.97 | 49.69 | 1,660,495.00 |
| Apr 18 2024 | 54.26 | -1.33 | -2.39% | 55.58 | 56.01 | 51.72 | 1,436,448.00 |
| Apr 17 2024 | 55.59 | -2.11 | -3.66% | 57.62 | 58.29 | 54.70 | 1,311,879.00 |
| Apr 16 2024 | 57.70 | -2.96 | -4.88% | 59.52 | 60.64 | 55.16 | 1,711,933.00 |
| Apr 15 2024 | 60.66 | -1.53 | -2.46% | 61.56 | 62.82 | 57.97 | 2,100,448.00 |
| Apr 14 2024 | 62.19 | 4.09 | 7.04% | 59.07 | 63.62 | 55.72 | 1,838,467.00 |
| Apr 13 2024 | 58.10 | -15.20 | -20.74% | 72.65 | 72.65 | 54.30 | 1,976,623.00 |
| Apr 12 2024 | 73.30 | -13.46 | -15.51% | 86.59 | 87.71 | 71.00 | 1,807,193.00 |
| Apr 11 2024 | 86.76 | -2.63 | -2.94% | 89.36 | 95.37 | 81.26 | 1,109,922.00 |
| Apr 10 2024 | 89.39 | -4.61 | -4.90% | 93.89 | 95.50 | 88.13 | 1,246,444.00 |
| Apr 09 2024 | 94.00 | -4.56 | -4.63% | 98.56 | 98.60 | 93.05 | 989,485.00 |
| Apr 08 2024 | 98.56 | -0.420 | -0.42% | 98.36 | 101.00 | 94.37 | 844,271.00 |
| Apr 07 2024 | 98.98 | 0.680 | 0.69% | 98.05 | 103.00 | 97.57 | 1,334,693.00 |
| Apr 06 2024 | 98.30 | 0.640 | 0.66% | 97.32 | 99.30 | 94.01 | 946,825.00 |
| Apr 05 2024 | 97.66 | -8.34 | -7.87% | 106.00 | 107.00 | 97.44 | 3,567,117.00 |
| Apr 04 2024 | 106.00 | 1.00 | 0.95% | 106.00 | 117.00 | 102.00 | 2,848,293.00 |
| Apr 03 2024 | 105.00 | -21.00 | -16.67% | 125.00 | 125.00 | 104.00 | 3,072,476.00 |
| Apr 02 2024 | 126.00 | -21.00 | -14.29% | 147.00 | 147.00 | 123.00 | 2,010,925.00 |
| Apr 01 2024 | 147.00 | 5.00 | 3.52% | 142.00 | 151.00 | 137.00 | 1,675,095.00 |
| Mar 31 2024 | 142.00 | -2.00 | -1.39% | 145.00 | 154.00 | 142.00 | 1,752,476.00 |
| Mar 30 2024 | 144.00 | 1.00 | 0.70% | 144.00 | 155.00 | 142.00 | 1,982,631.00 |
| Mar 29 2024 | 143.00 | -5.00 | -3.38% | 147.00 | 147.00 | 140.00 | 2,109,450.00 |
| Mar 28 2024 | 148.00 | -21.00 | -12.43% | 170.00 | 171.00 | 144.00 | 2,603,206.00 |
| Mar 27 2024 | 169.00 | 33.00 | 24.26% | 136.00 | 187.00 | 130.00 | 2,356,708.00 |
| Mar 26 2024 | 136.00 | 1.00 | 0.74% | 135.00 | 147.00 | 131.00 | 1,572,188.00 |
| Mar 25 2024 | 135.00 | 4.00 | 3.05% | 132.00 | 137.00 | 129.00 | 955,195.00 |
| Mar 24 2024 | 131.00 | 1.00 | 0.77% | 131.00 | 132.00 | 128.00 | 600,785.00 |
| Mar 23 2024 | 130.00 | 1.00 | 0.78% | 130.00 | 132.00 | 128.00 | 521,160.00 |
| Mar 22 2024 | 129.00 | 0.00 | 0.00% | 128.00 | 135.00 | 122.00 | 728,683.00 |
| Mar 21 2024 | 129.00 | -4.00 | -3.01% | 133.00 | 138.00 | 126.00 | 849,336.00 |
| Mar 20 2024 | 133.00 | 19.00 | 16.67% | 115.00 | 133.00 | 112.00 | 802,265.00 |
| Mar 19 2024 | 114.00 | -14.00 | -10.94% | 128.00 | 130.00 | 112.00 | 1,093,290.00 |
| Mar 18 2024 | 128.00 | -3.00 | -2.29% | 132.00 | 142.00 | 127.00 | 1,502,469.00 |
| Mar 17 2024 | 131.00 | 9.00 | 7.38% | 123.00 | 136.00 | 117.00 | 1,137,914.00 |
| Mar 16 2024 | 122.00 | -11.00 | -8.27% | 131.00 | 137.00 | 116.00 | 954,133.00 |
| Mar 15 2024 | 133.00 | -5.00 | -3.62% | 138.00 | 141.00 | 120.00 | 1,225,042.00 |
| Mar 14 2024 | 138.00 | -2.00 | -1.43% | 140.00 | 143.00 | 130.00 | 1,540,234.00 |
| Mar 13 2024 | 140.00 | 8.00 | 6.06% | 132.00 | 144.00 | 132.00 | 1,899,555.00 |
| Mar 12 2024 | 132.00 | 0.00 | 0.00% | 130.00 | 140.00 | 127.00 | 1,934,421.00 |
| Mar 11 2024 | 132.00 | 8.00 | 6.45% | 125.00 | 142.00 | 122.00 | 1,932,076.00 |
| Mar 10 2024 | 124.00 | -4.00 | -3.13% | 126.00 | 151.00 | 123.00 | 1,903,912.00 |
| Mar 09 2024 | 128.00 | 16.00 | 14.29% | 111.00 | 134.00 | 108.00 | 2,418,329.00 |
| Mar 08 2024 | 112.00 | 7.00 | 6.67% | 104.00 | 119.00 | 101.00 | 2,890,649.00 |
| Mar 07 2024 | 105.00 | 14.62 | 16.18% | 90.40 | 108.00 | 90.03 | 1,412,986.00 |
| Mar 06 2024 | 90.38 | 0.080 | 0.09% | 90.00 | 93.08 | 86.00 | 842,488.00 |
| Mar 05 2024 | 90.30 | -18.70 | -17.16% | 109.00 | 113.00 | 84.38 | 1,784,617.00 |
