Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BSVKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 06 2024 | 53,200.00 | 2,700.00 | 5.35% | 50,600.00 | 53,450.00 | 49,510.00 | 2,280.00 |
| Jul 05 2024 | 50,500.00 | -1,900.00 | -3.63% | 52,200.00 | 52,200.00 | 47,030.00 | 2,329.00 |
| Jul 04 2024 | 52,400.00 | -8,050.00 | -13.32% | 60,250.00 | 60,600.00 | 52,250.00 | 2,312.00 |
| Jul 03 2024 | 60,450.00 | -2,300.00 | -3.67% | 62,750.00 | 62,900.00 | 59,700.00 | 790.00 |
| Jul 02 2024 | 62,750.00 | 750.00 | 1.21% | 62,000.00 | 62,950.00 | 61,850.00 | 689.00 |
| Jul 01 2024 | 62,000.00 | -1,100.00 | -1.74% | 63,100.00 | 64,100.00 | 61,900.00 | 1,166.00 |
| Jun 30 2024 | 63,100.00 | 1,500.00 | 2.44% | 61,600.00 | 63,500.00 | 60,750.00 | 840.00 |
| Jun 29 2024 | 61,600.00 | -850.00 | -1.36% | 62,450.00 | 63,200.00 | 61,350.00 | 452.00 |
| Jun 28 2024 | 62,450.00 | -1,650.00 | -2.57% | 64,050.00 | 65,500.00 | 62,100.00 | 709.00 |
| Jun 27 2024 | 64,100.00 | 950.00 | 1.50% | 62,950.00 | 64,850.00 | 61,400.00 | 829.00 |
| Jun 26 2024 | 63,150.00 | -1,200.00 | -1.86% | 64,450.00 | 65,050.00 | 62,650.00 | 928.00 |
| Jun 25 2024 | 64,350.00 | 2,200.00 | 3.54% | 62,150.00 | 65,050.00 | 61,800.00 | 1,203.00 |
| Jun 24 2024 | 62,150.00 | -1,800.00 | -2.81% | 64,150.00 | 65,100.00 | 60,000.00 | 1,656.00 |
| Jun 23 2024 | 63,950.00 | -450.00 | -0.70% | 64,350.00 | 66,950.00 | 63,700.00 | 1,836.00 |
| Jun 22 2024 | 64,400.00 | 2,700.00 | 4.38% | 61,550.00 | 67,500.00 | 60,950.00 | 1,574.00 |
| Jun 21 2024 | 61,700.00 | -1,200.00 | -1.91% | 62,800.00 | 63,000.00 | 60,600.00 | 1,131.00 |
| Jun 20 2024 | 62,900.00 | 1,100.00 | 1.78% | 62,150.00 | 64,100.00 | 61,900.00 | 993.00 |
| Jun 19 2024 | 61,800.00 | 700.00 | 1.15% | 60,950.00 | 63,300.00 | 60,250.00 | 1,230.00 |
| Jun 18 2024 | 61,100.00 | -5,350.00 | -8.05% | 66,450.00 | 66,450.00 | 58,850.00 | 1,395.00 |
| Jun 17 2024 | 66,450.00 | -3,500.00 | -5.00% | 70,000.00 | 70,150.00 | 65,950.00 | 1,425.00 |
| Jun 16 2024 | 69,950.00 | -750.00 | -1.06% | 70,550.00 | 70,600.00 | 69,250.00 | 685.00 |
| Jun 15 2024 | 70,700.00 | 500.00 | 0.71% | 70,200.00 | 71,050.00 | 69,800.00 | 1,214.00 |
| Jun 14 2024 | 70,200.00 | -1,750.00 | -2.43% | 71,950.00 | 72,400.00 | 69,200.00 | 690.00 |
| Jun 13 2024 | 71,950.00 | -2,400.00 | -3.23% | 75,050.00 | 75,050.00 | 71,800.00 | 1,266.00 |
| Jun 12 2024 | 74,350.00 | 2,000.00 | 2.76% | 72,350.00 | 79,000.00 | 70,300.00 | 1,224.00 |
| Jun 11 2024 | 72,350.00 | -4,500.00 | -5.86% | 76,850.00 | 76,850.00 | 71,200.00 | 1,338.00 |
| Jun 10 2024 | 76,850.00 | -3,200.00 | -4.00% | 80,150.00 | 80,250.00 | 76,300.00 | 1,310.00 |
| Jun 09 2024 | 80,050.00 | 350.00 | 0.44% | 79,500.00 | 80,500.00 | 79,200.00 | 542.00 |
| Jun 08 2024 | 79,700.00 | -2,350.00 | -2.86% | 81,600.00 | 82,600.00 | 78,900.00 | 1,833.00 |
| Jun 07 2024 | 82,050.00 | -5,350.00 | -6.12% | 87,500.00 | 90,400.00 | 79,600.00 | 1,544.00 |
| Jun 06 2024 | 87,400.00 | -1,250.00 | -1.41% | 88,650.00 | 88,650.00 | 86,800.00 | 398.00 |
| Jun 05 2024 | 88,650.00 | 1,950.00 | 2.25% | 86,900.00 | 89,000.00 | 86,700.00 | 1,040.00 |
| Jun 04 2024 | 86,700.00 | 1,250.00 | 1.46% | 85,400.00 | 87,000.00 | 84,000.00 | 877.00 |
| Jun 03 2024 | 85,450.00 | 650.00 | 0.77% | 84,800.00 | 86,350.00 | 83,750.00 | 1,449.00 |
| Jun 02 2024 | 84,800.00 | -450.00 | -0.53% | 85,500.00 | 85,700.00 | 84,200.00 | 805.00 |
| Jun 01 2024 | 85,250.00 | -1,050.00 | -1.22% | 86,150.00 | 86,300.00 | 85,100.00 | 862.00 |
| May 31 2024 | 86,300.00 | -150.00 | -0.17% | 86,500.00 | 87,350.00 | 85,000.00 | 714.00 |
| May 30 2024 | 86,450.00 | 0.00 | 0.00% | 86,150.00 | 87,850.00 | 84,650.00 | 1,718.00 |
| May 29 2024 | 86,450.00 | -250.00 | -0.29% | 86,950.00 | 87,600.00 | 85,850.00 | 1,310.00 |
| May 28 2024 | 86,700.00 | -1,750.00 | -1.98% | 88,300.00 | 88,300.00 | 85,450.00 | 995.00 |
| May 27 2024 | 88,450.00 | 150.00 | 0.17% | 88,300.00 | 89,850.00 | 87,400.00 | 1,085.00 |
| May 26 2024 | 88,300.00 | -950.00 | -1.06% | 89,500.00 | 89,500.00 | 87,700.00 | 1,248.00 |
| May 25 2024 | 89,250.00 | 1,350.00 | 1.54% | 90,250.00 | 91,250.00 | 88,700.00 | 1,065.00 |
| May 24 2024 | 87,900.00 | -1,500.00 | -1.68% | 89,700.00 | 90,000.00 | 86,900.00 | 1,107.00 |
| May 23 2024 | 89,400.00 | -1,400.00 | -1.54% | 90,800.00 | 92,450.00 | 87,600.00 | 991.00 |
| May 22 2024 | 90,800.00 | -4,700.00 | -4.92% | 95,700.00 | 95,950.00 | 89,600.00 | 1,125.00 |
| May 21 2024 | 95,500.00 | 300.00 | 0.32% | 95,850.00 | 98,850.00 | 94,200.00 | 1,043.00 |
| May 20 2024 | 95,200.00 | 5,000.00 | 5.54% | 90,500.00 | 95,200.00 | 89,000.00 | 1,222.00 |
| May 19 2024 | 90,200.00 | -2,000.00 | -2.17% | 91,900.00 | 93,750.00 | 89,600.00 | 1,828.00 |
| May 18 2024 | 92,200.00 | 2,100.00 | 2.33% | 89,950.00 | 93,850.00 | 89,600.00 | 875.00 |
| May 17 2024 | 90,100.00 | 3,050.00 | 3.50% | 87,050.00 | 90,500.00 | 86,100.00 | 1,787.00 |
| May 16 2024 | 87,050.00 | -1,300.00 | -1.47% | 88,400.00 | 88,450.00 | 85,700.00 | 744.00 |
| May 15 2024 | 88,350.00 | 6,000.00 | 7.29% | 82,350.00 | 88,950.00 | 82,100.00 | 925.00 |
| May 14 2024 | 82,350.00 | -3,150.00 | -3.68% | 85,750.00 | 86,850.00 | 82,250.00 | 956.00 |
| May 13 2024 | 85,500.00 | -1,650.00 | -1.89% | 87,300.00 | 87,750.00 | 83,200.00 | 746.00 |
| May 12 2024 | 87,150.00 | -50.00 | -0.06% | 87,250.00 | 88,050.00 | 86,350.00 | 535.00 |
| May 11 2024 | 87,200.00 | 450.00 | 0.52% | 87,400.00 | 88,150.00 | 85,950.00 | 505.00 |
| May 10 2024 | 86,750.00 | -4,300.00 | -4.72% | 91,050.00 | 91,050.00 | 86,000.00 | 753.00 |
| May 09 2024 | 91,050.00 | 3,900.00 | 4.48% | 87,000.00 | 91,050.00 | 86,100.00 | 1,003.00 |
| May 08 2024 | 87,150.00 | -1,600.00 | -1.80% | 88,900.00 | 91,200.00 | 86,650.00 | 1,315.00 |
| May 07 2024 | 88,750.00 | -250.00 | -0.28% | 89,500.00 | 92,850.00 | 88,700.00 | 1,657.00 |
| May 06 2024 | 89,000.00 | -2,200.00 | -2.41% | 91,200.00 | 93,250.00 | 88,800.00 | 1,404.00 |
| May 05 2024 | 91,200.00 | -500.00 | -0.55% | 91,650.00 | 92,450.00 | 89,000.00 | 1,890.00 |
| May 04 2024 | 91,700.00 | 2,450.00 | 2.75% | 89,200.00 | 94,100.00 | 89,200.00 | 1,553.00 |
| May 03 2024 | 89,250.00 | 6,950.00 | 8.44% | 82,100.00 | 90,050.00 | 81,300.00 | 1,811.00 |
| May 02 2024 | 82,300.00 | -1,800.00 | -2.14% | 84,250.00 | 84,450.00 | 80,200.00 | 1,347.00 |
| May 01 2024 | 84,100.00 | -2,650.00 | -3.05% | 86,750.00 | 87,000.00 | 79,100.00 | 1,339.00 |
| Apr 30 2024 | 86,750.00 | -6,950.00 | -7.42% | 93,550.00 | 94,450.00 | 84,900.00 | 1,119.00 |
| Apr 29 2024 | 93,700.00 | -300.00 | -0.32% | 94,050.00 | 95,200.00 | 90,750.00 | 806.00 |
| Apr 28 2024 | 94,000.00 | -2,800.00 | -2.89% | 96,650.00 | 97,800.00 | 93,950.00 | 916.00 |
| Apr 27 2024 | 96,800.00 | 2,450.00 | 2.60% | 94,400.00 | 98,650.00 | 92,900.00 | 1,139.00 |
| Apr 26 2024 | 94,350.00 | -1,400.00 | -1.46% | 95,500.00 | 96,000.00 | 92,800.00 | 1,235.00 |
| Apr 25 2024 | 95,750.00 | -2,950.00 | -2.99% | 98,650.00 | 100,100.00 | 94,550.00 | 977.00 |
| Apr 24 2024 | 98,700.00 | -4,300.00 | -4.17% | 103,200.00 | 104,200.00 | 98,200.00 | 995.00 |
| Apr 23 2024 | 103,000.00 | -2,000.00 | -1.90% | 105,200.00 | 105,800.00 | 102,500.00 | 2,360.00 |
| Apr 22 2024 | 105,000.00 | 3,300.00 | 3.24% | 101,800.00 | 106,300.00 | 101,300.00 | 1,277.00 |
| Apr 21 2024 | 101,700.00 | -2,000.00 | -1.93% | 102,900.00 | 104,000.00 | 100,000.00 | 1,640.00 |
| Apr 20 2024 | 103,700.00 | 7,550.00 | 7.85% | 95,800.00 | 104,700.00 | 95,350.00 | 1,219.00 |
| Apr 19 2024 | 96,150.00 | -2,550.00 | -2.58% | 98,350.00 | 98,750.00 | 91,250.00 | 1,373.00 |
| Apr 18 2024 | 98,700.00 | 1,900.00 | 1.96% | 96,500.00 | 99,300.00 | 94,100.00 | 1,102.00 |
| Apr 17 2024 | 96,800.00 | -3,900.00 | -3.87% | 100,200.00 | 101,200.00 | 95,000.00 | 1,133.00 |
| Apr 16 2024 | 100,700.00 | -1,600.00 | -1.56% | 101,400.00 | 103,300.00 | 95,750.00 | 1,684.00 |
| Apr 15 2024 | 102,300.00 | -6,300.00 | -5.80% | 107,300.00 | 110,000.00 | 99,500.00 | 1,292.00 |
| Apr 14 2024 | 108,600.00 | 6,600.00 | 6.47% | 102,200.00 | 108,600.00 | 98,250.00 | 2,233.00 |
| Apr 13 2024 | 102,000.00 | -15,100.00 | -12.89% | 116,300.00 | 120,400.00 | 94,250.00 | 1,695.00 |
| Apr 12 2024 | 117,100.00 | -15,400.00 | -11.62% | 132,000.00 | 133,200.00 | 111,500.00 | 1,334.00 |
| Apr 11 2024 | 132,500.00 | -2,100.00 | -1.56% | 134,900.00 | 135,700.00 | 130,500.00 | 1,264.00 |
| Apr 10 2024 | 134,600.00 | -1,700.00 | -1.25% | 135,800.00 | 136,300.00 | 130,300.00 | 1,143.00 |
| Apr 09 2024 | 136,300.00 | -6,200.00 | -4.35% | 143,100.00 | 143,800.00 | 135,700.00 | 1,532.00 |
| Apr 08 2024 | 142,500.00 | 200.00 | 0.14% | 142,800.00 | 144,500.00 | 140,100.00 | 2,167.00 |
| Apr 07 2024 | 142,300.00 | -3,600.00 | -2.47% | 147,500.00 | 150,200.00 | 140,200.00 | 2,336.00 |
| Apr 06 2024 | 145,900.00 | 9,600.00 | 7.04% | 137,700.00 | 147,300.00 | 135,600.00 | 1,926.00 |
