CSPRKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 30.86 | 0.780 | 2.59% | 30.00 | 31.04 | 29.99 | 724,816.00 |
Jul 01 2024 | 30.08 | -0.490 | -1.60% | 30.57 | 30.98 | 30.00 | 843,536.00 |
Jun 30 2024 | 30.57 | 0.230 | 0.76% | 30.28 | 30.80 | 29.65 | 899,483.00 |
Jun 29 2024 | 30.34 | 0.890 | 3.02% | 29.45 | 31.08 | 29.45 | 1,439,037.00 |
Jun 28 2024 | 29.45 | 0.080 | 0.27% | 29.37 | 29.88 | 29.10 | 960,821.00 |
Jun 27 2024 | 29.37 | -0.730 | -2.43% | 30.00 | 30.04 | 28.56 | 801,363.00 |
Jun 26 2024 | 30.10 | -0.340 | -1.12% | 30.44 | 30.75 | 29.66 | 980,662.00 |
Jun 25 2024 | 30.44 | 0.270 | 0.89% | 30.17 | 30.69 | 29.96 | 1,041,518.00 |
Jun 24 2024 | 30.17 | 1.25 | 4.32% | 29.01 | 30.26 | 28.23 | 1,562,599.00 |
Jun 23 2024 | 28.92 | -0.620 | -2.10% | 29.54 | 29.96 | 28.78 | 926,584.00 |
Jun 22 2024 | 29.54 | 0.720 | 2.50% | 28.66 | 30.70 | 28.55 | 831,276.00 |
Jun 21 2024 | 28.82 | -0.620 | -2.11% | 29.45 | 30.05 | 28.71 | 953,874.00 |
Jun 20 2024 | 29.44 | -1.36 | -4.42% | 30.55 | 30.98 | 29.44 | 1,039,646.00 |
Jun 19 2024 | 30.80 | 1.04 | 3.49% | 29.60 | 32.06 | 29.45 | 663,983.00 |
Jun 18 2024 | 29.76 | -1.92 | -6.06% | 31.60 | 31.86 | 28.45 | 809,897.00 |
Jun 17 2024 | 31.68 | -2.15 | -6.36% | 33.83 | 33.83 | 31.12 | 1,550,725.00 |
Jun 16 2024 | 33.83 | 0.400 | 1.20% | 33.43 | 34.09 | 33.10 | 575,528.00 |
Jun 15 2024 | 33.43 | -0.040 | -0.12% | 33.58 | 34.31 | 33.07 | 489,417.00 |
Jun 14 2024 | 33.47 | -1.21 | -3.49% | 34.81 | 35.47 | 33.47 | 980,379.00 |
Jun 13 2024 | 34.68 | -0.940 | -2.64% | 35.75 | 36.49 | 34.29 | 1,213,770.00 |
Jun 12 2024 | 35.62 | -0.270 | -0.75% | 35.89 | 37.20 | 34.79 | 994,498.00 |
Jun 11 2024 | 35.89 | 0.200 | 0.56% | 35.75 | 36.16 | 34.42 | 1,130,646.00 |
Jun 10 2024 | 35.69 | -1.85 | -4.93% | 37.42 | 37.53 | 35.68 | 904,600.00 |
Jun 09 2024 | 37.54 | 0.550 | 1.49% | 37.06 | 38.11 | 36.73 | 819,319.00 |
Jun 08 2024 | 36.99 | -0.510 | -1.36% | 37.49 | 37.94 | 35.99 | 969,553.00 |
Jun 07 2024 | 37.50 | -1.58 | -4.04% | 39.08 | 39.30 | 36.22 | 1,048,370.00 |
Jun 06 2024 | 39.08 | -0.380 | -0.96% | 39.46 | 39.53 | 38.80 | 855,653.00 |
Jun 05 2024 | 39.46 | 0.150 | 0.38% | 39.41 | 40.13 | 39.20 | 950,495.00 |
Jun 04 2024 | 39.31 | -0.220 | -0.56% | 39.60 | 39.91 | 39.11 | 1,213,228.00 |
Jun 03 2024 | 39.53 | -1.08 | -2.66% | 40.61 | 42.25 | 39.45 | 1,534,477.00 |
Jun 02 2024 | 40.61 | 0.010 | 0.02% | 40.60 | 41.13 | 39.40 | 1,281,537.00 |
Jun 01 2024 | 40.60 | 0.610 | 1.53% | 39.99 | 41.05 | 39.51 | 1,130,507.00 |
May 31 2024 | 39.99 | -0.450 | -1.11% | 40.44 | 40.59 | 39.27 | 1,336,590.00 |
May 30 2024 | 40.44 | -0.620 | -1.51% | 40.93 | 41.83 | 40.10 | 2,421,755.00 |
May 29 2024 | 41.06 | -0.960 | -2.28% | 42.15 | 42.25 | 40.84 | 1,841,844.00 |
May 28 2024 | 42.02 | 1.34 | 3.29% | 40.68 | 43.99 | 39.90 | 1,577,944.00 |
May 27 2024 | 40.68 | 1.01 | 2.55% | 39.67 | 41.21 | 39.50 | 1,179,495.00 |
May 26 2024 | 39.67 | -0.770 | -1.90% | 40.52 | 40.91 | 39.61 | 302,618.00 |
May 25 2024 | 40.44 | 0.840 | 2.12% | 39.60 | 41.30 | 39.53 | 662,196.00 |
May 24 2024 | 39.60 | -0.380 | -0.95% | 40.06 | 40.20 | 38.83 | 899,964.00 |
May 23 2024 | 39.98 | -0.480 | -1.19% | 40.46 | 40.60 | 38.35 | 1,073,677.00 |
May 22 2024 | 40.46 | -0.140 | -0.34% | 40.72 | 41.26 | 39.81 | 981,346.00 |
May 21 2024 | 40.60 | 0.950 | 2.40% | 39.97 | 41.73 | 39.47 | 1,490,234.00 |
May 20 2024 | 39.65 | 1.15 | 2.99% | 38.31 | 40.55 | 38.03 | 1,425,149.00 |
May 19 2024 | 38.50 | -0.220 | -0.57% | 38.50 | 39.34 | 37.80 | 1,368,373.00 |
May 18 2024 | 38.72 | -0.280 | -0.72% | 38.99 | 39.46 | 38.51 | 1,176,526.00 |
May 17 2024 | 39.00 | -0.060 | -0.15% | 39.06 | 40.18 | 38.77 | 1,084,396.00 |
May 16 2024 | 39.06 | 0.420 | 1.09% | 38.48 | 39.80 | 37.99 | 881,834.00 |
May 15 2024 | 38.64 | 1.05 | 2.79% | 37.56 | 39.21 | 37.53 | 771,560.00 |
May 14 2024 | 37.59 | -0.830 | -2.16% | 38.42 | 38.57 | 37.59 | 581,789.00 |
May 13 2024 | 38.42 | -1.51 | -3.78% | 40.10 | 40.34 | 38.13 | 1,046,862.00 |
May 12 2024 | 39.93 | -0.210 | -0.52% | 40.14 | 40.70 | 39.71 | 664,326.00 |
May 11 2024 | 40.14 | 0.520 | 1.31% | 39.62 | 41.22 | 39.03 | 710,956.00 |
May 10 2024 | 39.62 | -0.290 | -0.73% | 39.91 | 41.45 | 39.24 | 678,535.00 |
May 09 2024 | 39.91 | 0.900 | 2.31% | 38.73 | 40.37 | 38.00 | 1,023,311.00 |
May 08 2024 | 39.01 | 0.300 | 0.77% | 38.86 | 39.50 | 38.13 | 929,253.00 |
May 07 2024 | 38.71 | -1.12 | -2.81% | 39.86 | 40.10 | 38.63 | 926,271.00 |
May 06 2024 | 39.83 | -1.94 | -4.64% | 41.77 | 42.56 | 39.83 | 684,507.00 |
May 05 2024 | 41.77 | -0.160 | -0.38% | 41.93 | 42.17 | 41.23 | 399,824.00 |
May 04 2024 | 41.93 | -0.480 | -1.13% | 42.45 | 42.90 | 41.69 | 886,389.00 |
May 03 2024 | 42.41 | 0.640 | 1.53% | 41.77 | 42.73 | 41.30 | 849,077.00 |
May 02 2024 | 41.77 | -0.970 | -2.27% | 42.57 | 42.70 | 41.22 | 674,681.00 |
May 01 2024 | 42.74 | 1.05 | 2.52% | 41.77 | 42.90 | 39.86 | 915,539.00 |
Apr 30 2024 | 41.69 | -2.22 | -5.06% | 43.81 | 43.94 | 40.78 | 656,533.00 |
Apr 29 2024 | 43.91 | 0.580 | 1.34% | 43.33 | 44.00 | 42.28 | 642,464.00 |
Apr 28 2024 | 43.33 | -1.00 | -2.26% | 44.33 | 44.81 | 43.25 | 519,788.00 |
Apr 27 2024 | 44.33 | -0.670 | -1.49% | 45.00 | 45.00 | 43.33 | 523,301.00 |
Apr 26 2024 | 45.00 | -0.530 | -1.16% | 45.53 | 45.61 | 44.33 | 629,510.00 |
Apr 25 2024 | 45.53 | 0.520 | 1.16% | 45.01 | 46.66 | 44.07 | 746,840.00 |
Apr 24 2024 | 45.01 | -1.13 | -2.45% | 46.14 | 47.21 | 44.59 | 804,183.00 |
Apr 23 2024 | 46.14 | -2.56 | -5.26% | 48.70 | 48.74 | 45.96 | 591,904.00 |
Apr 22 2024 | 48.70 | 2.42 | 5.23% | 46.28 | 48.70 | 46.10 | 482,105.00 |
Apr 21 2024 | 46.28 | -0.790 | -1.68% | 46.98 | 48.12 | 45.90 | 548,871.00 |
Apr 20 2024 | 47.07 | 2.29 | 5.11% | 44.65 | 47.16 | 44.55 | 539,571.00 |
Apr 19 2024 | 44.78 | -0.210 | -0.47% | 44.99 | 45.50 | 43.40 | 872,557.00 |
Apr 18 2024 | 44.99 | 0.740 | 1.67% | 44.16 | 45.42 | 43.27 | 1,048,022.00 |
Apr 17 2024 | 44.25 | -1.78 | -3.87% | 45.96 | 46.49 | 43.67 | 1,101,054.00 |
Apr 16 2024 | 46.03 | -1.44 | -3.03% | 47.28 | 47.57 | 44.33 | 1,617,385.00 |
Apr 15 2024 | 47.47 | 0.080 | 0.17% | 47.22 | 51.39 | 45.80 | 1,662,872.00 |
Apr 14 2024 | 47.39 | 1.67 | 3.65% | 45.72 | 48.27 | 44.18 | 2,254,264.00 |
Apr 13 2024 | 45.72 | -2.58 | -5.34% | 47.59 | 49.23 | 42.16 | 1,682,448.00 |
Apr 12 2024 | 48.30 | -3.40 | -6.58% | 51.70 | 52.69 | 44.43 | 1,196,179.00 |
Apr 11 2024 | 51.70 | -0.300 | -0.58% | 52.35 | 52.40 | 51.04 | 966,188.00 |
Apr 10 2024 | 52.00 | 0.00 | 0.00% | 52.10 | 53.29 | 50.37 | 804,429.00 |
Apr 09 2024 | 52.00 | -1.40 | -2.62% | 53.38 | 53.78 | 51.43 | 605,215.00 |
Apr 08 2024 | 53.40 | 0.220 | 0.41% | 53.18 | 53.79 | 51.52 | 1,078,009.00 |
Apr 07 2024 | 53.18 | 1.88 | 3.66% | 51.38 | 54.10 | 51.01 | 1,315,378.00 |
Apr 06 2024 | 51.30 | 0.200 | 0.39% | 50.81 | 51.69 | 50.63 | 888,880.00 |
Apr 05 2024 | 51.10 | -1.88 | -3.55% | 52.88 | 52.88 | 49.74 | 1,031,068.00 |
Apr 04 2024 | 52.98 | 1.39 | 2.69% | 51.59 | 54.90 | 50.81 | 1,117,430.00 |