Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COTIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 134.00 | 2.00 | 1.52% | 132.00 | 142.00 | 132.00 | 142,409.00 |
| Jun 19 2024 | 132.00 | 3.00 | 2.33% | 129.00 | 137.00 | 128.00 | 437,742.00 |
| Jun 18 2024 | 129.00 | -11.00 | -7.86% | 140.00 | 140.00 | 126.00 | 353,641.00 |
| Jun 17 2024 | 140.00 | -13.00 | -8.50% | 153.00 | 153.00 | 136.00 | 355,442.00 |
| Jun 16 2024 | 153.00 | 0.00 | 0.00% | 153.00 | 154.00 | 149.00 | 117,948.00 |
| Jun 15 2024 | 153.00 | -3.00 | -1.92% | 156.00 | 157.00 | 152.00 | 272,303.00 |
| Jun 14 2024 | 156.00 | -6.00 | -3.70% | 164.00 | 166.00 | 152.00 | 282,313.00 |
| Jun 13 2024 | 162.00 | -10.00 | -5.81% | 172.00 | 175.00 | 161.00 | 217,234.00 |
| Jun 12 2024 | 172.00 | 14.00 | 8.86% | 158.00 | 173.00 | 153.00 | 193,348.00 |
| Jun 11 2024 | 158.00 | -7.00 | -4.24% | 165.00 | 167.00 | 153.00 | 279,135.00 |
| Jun 10 2024 | 165.00 | -9.00 | -5.17% | 174.00 | 175.00 | 164.00 | 196,149.00 |
| Jun 09 2024 | 174.00 | 1.00 | 0.58% | 173.00 | 178.00 | 171.00 | 167,440.00 |
| Jun 08 2024 | 173.00 | -13.00 | -6.99% | 185.00 | 191.00 | 171.00 | 392,529.00 |
| Jun 07 2024 | 186.00 | -8.00 | -4.12% | 193.00 | 212.00 | 179.00 | 500,975.00 |
| Jun 06 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 195.00 | 189.00 | 338,042.00 |
| Jun 05 2024 | 194.00 | -5.00 | -2.51% | 199.00 | 202.00 | 192.00 | 624,741.00 |
| Jun 04 2024 | 199.00 | 4.00 | 2.05% | 193.00 | 205.00 | 193.00 | 1,846,900.00 |
| Jun 03 2024 | 195.00 | 21.00 | 12.07% | 174.00 | 210.00 | 170.00 | 1,147,962.00 |
| Jun 02 2024 | 174.00 | -2.00 | -1.14% | 175.00 | 180.00 | 173.00 | 446,802.00 |
| Jun 01 2024 | 176.00 | -2.00 | -1.12% | 179.00 | 179.00 | 174.00 | 130,763.00 |
| May 31 2024 | 178.00 | 1.00 | 0.56% | 177.00 | 183.00 | 175.00 | 327,067.00 |
| May 30 2024 | 177.00 | -4.00 | -2.21% | 180.00 | 185.00 | 174.00 | 227,175.00 |
| May 29 2024 | 181.00 | -6.00 | -3.21% | 187.00 | 189.00 | 180.00 | 459,390.00 |
| May 28 2024 | 187.00 | -1.00 | -0.53% | 188.00 | 190.00 | 182.00 | 310,137.00 |
| May 27 2024 | 188.00 | 5.00 | 2.73% | 183.00 | 190.00 | 181.00 | 117,082.00 |
| May 26 2024 | 183.00 | -2.00 | -1.08% | 185.00 | 186.00 | 179.00 | 333,143.00 |
| May 25 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 189.00 | 182.00 | 145,622.00 |
| May 24 2024 | 186.00 | -7.00 | -3.63% | 192.00 | 194.00 | 184.00 | 234,013.00 |
| May 23 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 199.00 | 179.00 | 222,698.00 |
| May 22 2024 | 193.00 | -12.00 | -5.85% | 206.00 | 206.00 | 191.00 | 444,709.00 |
| May 21 2024 | 205.00 | 10.00 | 5.13% | 196.00 | 207.00 | 185.00 | 649,773.00 |
| May 20 2024 | 195.00 | 18.00 | 10.17% | 177.00 | 196.00 | 174.00 | 276,987.00 |
| May 19 2024 | 177.00 | -11.00 | -5.85% | 187.00 | 194.00 | 177.00 | 593,578.00 |
| May 18 2024 | 188.00 | 16.00 | 9.30% | 171.00 | 189.00 | 168.00 | 562,188.00 |
| May 17 2024 | 172.00 | 9.00 | 5.52% | 163.00 | 174.00 | 161.00 | 228,521.00 |
| May 16 2024 | 163.00 | -4.00 | -2.40% | 167.00 | 169.00 | 160.00 | 165,720.00 |
| May 15 2024 | 167.00 | 16.00 | 10.60% | 151.00 | 167.00 | 150.00 | 337,611.00 |
| May 14 2024 | 151.00 | -4.00 | -2.58% | 155.00 | 157.00 | 151.00 | 193,280.00 |
| May 13 2024 | 155.00 | -6.00 | -3.73% | 161.00 | 163.00 | 152.00 | 91,778.00 |
| May 12 2024 | 161.00 | -2.00 | -1.23% | 163.00 | 165.00 | 161.00 | 56,059.00 |
| May 11 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 170.00 | 163.00 | 79,322.00 |
| May 10 2024 | 163.00 | -8.00 | -4.68% | 170.00 | 174.00 | 160.00 | 232,522.00 |
| May 09 2024 | 171.00 | 6.00 | 3.64% | 165.00 | 174.00 | 161.00 | 181,845.00 |
| May 08 2024 | 165.00 | -1.00 | -0.60% | 166.00 | 171.00 | 160.00 | 67,674.00 |
| May 07 2024 | 166.00 | -6.00 | -3.49% | 172.00 | 174.00 | 166.00 | 52,541.00 |
| May 06 2024 | 172.00 | -5.00 | -2.82% | 177.00 | 184.00 | 172.00 | 122,449.00 |
| May 05 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 180.00 | 166.00 | 190,083.00 |
| May 04 2024 | 171.00 | 1.00 | 0.59% | 170.00 | 175.00 | 166.00 | 183,206.00 |
| May 03 2024 | 170.00 | 10.00 | 6.25% | 160.00 | 170.00 | 156.00 | 71,202.00 |
| May 02 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 162.00 | 151.00 | 122,263.00 |
| May 01 2024 | 157.00 | 4.00 | 2.61% | 153.00 | 159.00 | 142.00 | 398,998.00 |
| Apr 30 2024 | 153.00 | -15.00 | -8.93% | 166.00 | 168.00 | 148.00 | 267,361.00 |
| Apr 29 2024 | 168.00 | -1.00 | -0.59% | 169.00 | 170.00 | 161.00 | 93,653.00 |
| Apr 28 2024 | 169.00 | -6.00 | -3.43% | 175.00 | 180.00 | 169.00 | 160,641.00 |
| Apr 27 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 175.00 | 167.00 | 116,288.00 |
| Apr 26 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 178.00 | 170.00 | 169,571.00 |
| Apr 25 2024 | 176.00 | -4.00 | -2.22% | 180.00 | 180.00 | 171.00 | 206,877.00 |
| Apr 24 2024 | 180.00 | -8.00 | -4.26% | 189.00 | 195.00 | 176.00 | 461,258.00 |
| Apr 23 2024 | 188.00 | -10.00 | -5.05% | 197.00 | 202.00 | 187.00 | 754,053.00 |
| Apr 22 2024 | 198.00 | 13.00 | 7.03% | 186.00 | 223.00 | 185.00 | 844,067.00 |
| Apr 21 2024 | 185.00 | -1.00 | -0.54% | 189.00 | 193.00 | 184.00 | 318,849.00 |
| Apr 20 2024 | 186.00 | 19.00 | 11.38% | 167.00 | 191.00 | 166.00 | 303,927.00 |
| Apr 19 2024 | 167.00 | 2.00 | 1.21% | 165.00 | 175.00 | 150.00 | 294,943.00 |
| Apr 18 2024 | 165.00 | 5.00 | 3.13% | 160.00 | 166.00 | 154.00 | 211,859.00 |
| Apr 17 2024 | 160.00 | -8.00 | -4.76% | 165.00 | 166.00 | 154.00 | 142,718.00 |
| Apr 16 2024 | 168.00 | 5.00 | 3.07% | 163.00 | 168.00 | 156.00 | 239,400.00 |
| Apr 15 2024 | 163.00 | -5.00 | -2.98% | 169.00 | 177.00 | 156.00 | 358,114.00 |
| Apr 14 2024 | 168.00 | 16.00 | 10.53% | 152.00 | 172.00 | 145.00 | 647,235.00 |
| Apr 13 2024 | 152.00 | -37.00 | -19.58% | 188.00 | 190.00 | 149.00 | 674,384.00 |
| Apr 12 2024 | 189.00 | -29.00 | -13.30% | 218.00 | 223.00 | 173.00 | 444,989.00 |
| Apr 11 2024 | 218.00 | -9.00 | -3.96% | 227.00 | 231.00 | 213.00 | 545,242.00 |
| Apr 10 2024 | 227.00 | -6.00 | -2.58% | 233.00 | 235.00 | 220.00 | 338,271.00 |
| Apr 09 2024 | 233.00 | -19.00 | -7.54% | 252.00 | 252.00 | 232.00 | 135,029.00 |
| Apr 08 2024 | 252.00 | 16.00 | 6.78% | 237.00 | 253.00 | 228.00 | 251,330.00 |
| Apr 07 2024 | 236.00 | 7.00 | 3.06% | 229.00 | 240.00 | 228.00 | 135,220.00 |
| Apr 06 2024 | 229.00 | 1.00 | 0.44% | 228.00 | 233.00 | 226.00 | 139,169.00 |
| Apr 05 2024 | 228.00 | -12.00 | -5.00% | 239.00 | 241.00 | 219.00 | 251,972.00 |
| Apr 04 2024 | 240.00 | 1.00 | 0.42% | 238.00 | 250.00 | 233.00 | 74,761.00 |
| Apr 03 2024 | 239.00 | 0.00 | 0.00% | 238.00 | 247.00 | 229.00 | 139,482.00 |
| Apr 02 2024 | 239.00 | -17.00 | -6.64% | 257.00 | 257.00 | 234.00 | 276,485.00 |
| Apr 01 2024 | 256.00 | -11.00 | -4.12% | 267.00 | 267.00 | 251.00 | 172,289.00 |
| Mar 31 2024 | 267.00 | 7.00 | 2.69% | 260.00 | 270.00 | 259.00 | 118,811.00 |
| Mar 30 2024 | 260.00 | -4.00 | -1.52% | 265.00 | 269.00 | 259.00 | 144,751.00 |
| Mar 29 2024 | 264.00 | -9.00 | -3.30% | 274.00 | 275.00 | 263.00 | 201,960.00 |
| Mar 28 2024 | 273.00 | -4.00 | -1.44% | 277.00 | 280.00 | 268.00 | 200,334.00 |
| Mar 27 2024 | 277.00 | -21.00 | -7.05% | 298.00 | 301.00 | 274.00 | 296,112.00 |
| Mar 26 2024 | 298.00 | 11.00 | 3.83% | 287.00 | 299.00 | 281.00 | 299,682.00 |
| Mar 25 2024 | 287.00 | 5.00 | 1.77% | 282.00 | 294.00 | 282.00 | 235,288.00 |
| Mar 24 2024 | 282.00 | 9.00 | 3.30% | 273.00 | 284.00 | 273.00 | 325,802.00 |
| Mar 23 2024 | 273.00 | 0.00 | 0.00% | 272.00 | 282.00 | 269.00 | 223,211.00 |
