Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGLDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 41,610.00 | 1,610.00 | 4.03% | 40,000.00 | 41,990.00 | 39,220.00 | 144.00 |
| Jun 29 2024 | 40,000.00 | -1,040.00 | -2.53% | 41,040.00 | 41,510.00 | 40,000.00 | 75.00 |
| Jun 28 2024 | 41,040.00 | -1,240.00 | -2.93% | 42,280.00 | 42,460.00 | 40,880.00 | 462.00 |
| Jun 27 2024 | 42,280.00 | 570.00 | 1.37% | 41,550.00 | 42,480.00 | 40,860.00 | 315.00 |
| Jun 26 2024 | 41,710.00 | -400.00 | -0.95% | 42,110.00 | 42,700.00 | 41,170.00 | 1,026.00 |
| Jun 25 2024 | 42,110.00 | 800.00 | 1.94% | 41,310.00 | 43,990.00 | 40,860.00 | 1,467.00 |
| Jun 24 2024 | 41,310.00 | 1,480.00 | 3.72% | 39,830.00 | 41,310.00 | 37,700.00 | 289.00 |
| Jun 23 2024 | 39,830.00 | -970.00 | -2.38% | 40,440.00 | 41,250.00 | 39,320.00 | 347.00 |
| Jun 22 2024 | 40,800.00 | 230.00 | 0.57% | 40,270.00 | 40,800.00 | 39,730.00 | 227.00 |
| Jun 21 2024 | 40,570.00 | -630.00 | -1.53% | 41,200.00 | 41,780.00 | 39,860.00 | 288.00 |
| Jun 20 2024 | 41,200.00 | -200.00 | -0.48% | 41,610.00 | 43,340.00 | 40,890.00 | 245.00 |
| Jun 19 2024 | 41,400.00 | 330.00 | 0.80% | 41,070.00 | 43,090.00 | 40,700.00 | 421.00 |
| Jun 18 2024 | 41,070.00 | -2,570.00 | -5.89% | 43,640.00 | 43,920.00 | 39,000.00 | 453.00 |
| Jun 17 2024 | 43,640.00 | -3,470.00 | -7.37% | 47,110.00 | 47,530.00 | 42,760.00 | 590.00 |
| Jun 16 2024 | 47,110.00 | -30.00 | -0.06% | 47,140.00 | 47,320.00 | 46,410.00 | 1,479.00 |
| Jun 15 2024 | 47,140.00 | 1,010.00 | 2.19% | 46,130.00 | 47,170.00 | 46,120.00 | 1,347.00 |
| Jun 14 2024 | 46,130.00 | -670.00 | -1.43% | 46,940.00 | 48,510.00 | 45,500.00 | 400.00 |
| Jun 13 2024 | 46,800.00 | -2,140.00 | -4.37% | 48,890.00 | 48,900.00 | 46,470.00 | 1,592.00 |
| Jun 12 2024 | 48,940.00 | 1,580.00 | 3.34% | 47,360.00 | 50,100.00 | 46,160.00 | 416.00 |
| Jun 11 2024 | 47,360.00 | -1,490.00 | -3.05% | 48,850.00 | 49,170.00 | 46,380.00 | 294.00 |
| Jun 10 2024 | 48,850.00 | -1,150.00 | -2.30% | 50,000.00 | 50,300.00 | 48,580.00 | 521.00 |
| Jun 09 2024 | 50,000.00 | 920.00 | 1.87% | 49,080.00 | 50,350.00 | 48,330.00 | 133.00 |
| Jun 08 2024 | 49,080.00 | -1,920.00 | -3.76% | 51,050.00 | 51,100.00 | 48,650.00 | 286.00 |
| Jun 07 2024 | 51,000.00 | -3,000.00 | -5.56% | 54,200.00 | 55,500.00 | 48,440.00 | 520.00 |
| Jun 06 2024 | 54,000.00 | -1,600.00 | -2.88% | 55,600.00 | 55,600.00 | 54,000.00 | 306.00 |
| Jun 05 2024 | 55,600.00 | 1,500.00 | 2.77% | 54,100.00 | 55,750.00 | 54,100.00 | 876.00 |
| Jun 04 2024 | 54,100.00 | 350.00 | 0.65% | 53,750.00 | 54,800.00 | 53,700.00 | 418.00 |
| Jun 03 2024 | 53,750.00 | 400.00 | 0.75% | 53,350.00 | 54,850.00 | 53,000.00 | 1,457.00 |
| Jun 02 2024 | 53,350.00 | -700.00 | -1.30% | 54,050.00 | 54,800.00 | 53,100.00 | 333.00 |
| Jun 01 2024 | 54,050.00 | -550.00 | -1.01% | 54,600.00 | 54,600.00 | 53,800.00 | 557.00 |
| May 31 2024 | 54,600.00 | 300.00 | 0.55% | 54,150.00 | 55,000.00 | 53,500.00 | 507.00 |
| May 30 2024 | 54,300.00 | -850.00 | -1.54% | 55,200.00 | 55,950.00 | 53,550.00 | 570.00 |
| May 29 2024 | 55,150.00 | -50.00 | -0.09% | 55,350.00 | 57,150.00 | 54,750.00 | 2,734.00 |
| May 28 2024 | 55,200.00 | 50.00 | 0.09% | 55,150.00 | 55,550.00 | 53,750.00 | 420.00 |
| May 27 2024 | 55,150.00 | 650.00 | 1.19% | 54,500.00 | 55,900.00 | 53,950.00 | 494.00 |
| May 26 2024 | 54,500.00 | -400.00 | -0.73% | 54,950.00 | 55,800.00 | 53,850.00 | 665.00 |
| May 25 2024 | 54,900.00 | 900.00 | 1.67% | 53,950.00 | 55,100.00 | 53,950.00 | 829.00 |
| May 24 2024 | 54,000.00 | 450.00 | 0.84% | 53,550.00 | 54,150.00 | 52,400.00 | 927.00 |
| May 23 2024 | 53,550.00 | -500.00 | -0.93% | 54,050.00 | 54,800.00 | 51,400.00 | 2,072.00 |
| May 22 2024 | 54,050.00 | -2,500.00 | -4.42% | 56,550.00 | 56,550.00 | 53,550.00 | 1,922.00 |
| May 21 2024 | 56,550.00 | 450.00 | 0.80% | 56,150.00 | 58,650.00 | 55,400.00 | 1,672.00 |
| May 20 2024 | 56,100.00 | 3,100.00 | 5.85% | 53,000.00 | 56,150.00 | 51,850.00 | 452.00 |
| May 19 2024 | 53,000.00 | -3,250.00 | -5.78% | 56,300.00 | 56,350.00 | 52,900.00 | 245.00 |
| May 18 2024 | 56,250.00 | 50.00 | 0.09% | 56,200.00 | 56,750.00 | 55,750.00 | 175.00 |
| May 17 2024 | 56,200.00 | 550.00 | 0.99% | 55,650.00 | 56,700.00 | 55,100.00 | 214.00 |
| May 16 2024 | 55,650.00 | -450.00 | -0.80% | 56,200.00 | 56,850.00 | 55,200.00 | 445.00 |
| May 15 2024 | 56,100.00 | 3,400.00 | 6.45% | 52,700.00 | 56,250.00 | 52,350.00 | 172.00 |
| May 14 2024 | 52,700.00 | -1,200.00 | -2.23% | 53,950.00 | 54,200.00 | 52,050.00 | 186.00 |
| May 13 2024 | 53,900.00 | -300.00 | -0.55% | 54,200.00 | 55,250.00 | 52,350.00 | 192.00 |
| May 12 2024 | 54,200.00 | -1,100.00 | -1.99% | 55,300.00 | 56,200.00 | 54,100.00 | 134.00 |
| May 11 2024 | 55,300.00 | -650.00 | -1.16% | 56,100.00 | 56,550.00 | 55,300.00 | 137.00 |
| May 10 2024 | 55,950.00 | -1,100.00 | -1.93% | 57,150.00 | 58,200.00 | 55,550.00 | 225.00 |
| May 09 2024 | 57,050.00 | 800.00 | 1.42% | 56,250.00 | 57,150.00 | 54,900.00 | 442.00 |
| May 08 2024 | 56,250.00 | 700.00 | 1.26% | 55,700.00 | 58,000.00 | 54,600.00 | 262.00 |
| May 07 2024 | 55,550.00 | -650.00 | -1.16% | 55,900.00 | 57,050.00 | 55,000.00 | 640.00 |
| May 06 2024 | 56,200.00 | -2,400.00 | -4.10% | 58,600.00 | 61,150.00 | 56,050.00 | 1,066.00 |
| May 05 2024 | 58,600.00 | -150.00 | -0.26% | 58,600.00 | 59,800.00 | 57,150.00 | 191.00 |
| May 04 2024 | 58,750.00 | -250.00 | -0.42% | 58,600.00 | 59,050.00 | 57,550.00 | 120.00 |
| May 03 2024 | 59,000.00 | 3,050.00 | 5.45% | 56,000.00 | 59,150.00 | 55,650.00 | 1,089.00 |
| May 02 2024 | 55,950.00 | 700.00 | 1.27% | 55,250.00 | 56,550.00 | 53,400.00 | 252.00 |
| May 01 2024 | 55,250.00 | 150.00 | 0.27% | 55,050.00 | 55,700.00 | 50,100.00 | 585.00 |
| Apr 30 2024 | 55,100.00 | -2,150.00 | -3.76% | 57,450.00 | 57,850.00 | 52,800.00 | 510.00 |
| Apr 29 2024 | 57,250.00 | -550.00 | -0.95% | 57,800.00 | 58,300.00 | 56,050.00 | 1,008.00 |
| Apr 28 2024 | 57,800.00 | -2,000.00 | -3.34% | 59,650.00 | 60,700.00 | 57,800.00 | 189.00 |
| Apr 27 2024 | 59,800.00 | -850.00 | -1.40% | 60,650.00 | 61,700.00 | 59,050.00 | 223.00 |
| Apr 26 2024 | 60,650.00 | -900.00 | -1.46% | 61,550.00 | 61,900.00 | 60,100.00 | 282.00 |
| Apr 25 2024 | 61,550.00 | 1,300.00 | 2.16% | 60,250.00 | 62,450.00 | 58,800.00 | 203.00 |
| Apr 24 2024 | 60,250.00 | -3,200.00 | -5.04% | 63,700.00 | 65,250.00 | 60,100.00 | 374.00 |
| Apr 23 2024 | 63,450.00 | -2,000.00 | -3.06% | 65,300.00 | 65,750.00 | 63,350.00 | 170.00 |
| Apr 22 2024 | 65,450.00 | 2,150.00 | 3.40% | 63,200.00 | 65,700.00 | 63,200.00 | 422.00 |
| Apr 21 2024 | 63,300.00 | -1,550.00 | -2.39% | 64,500.00 | 65,250.00 | 62,700.00 | 217.00 |
| Apr 20 2024 | 64,850.00 | 5,600.00 | 9.45% | 59,800.00 | 66,050.00 | 59,250.00 | 392.00 |
| Apr 19 2024 | 59,250.00 | -800.00 | -1.33% | 59,900.00 | 60,750.00 | 55,600.00 | 1,078.00 |
| Apr 18 2024 | 60,050.00 | 1,100.00 | 1.87% | 58,850.00 | 60,550.00 | 57,600.00 | 611.00 |
| Apr 17 2024 | 58,950.00 | -1,550.00 | -2.56% | 60,150.00 | 61,000.00 | 57,700.00 | 334.00 |
| Apr 16 2024 | 60,500.00 | -200.00 | -0.33% | 59,950.00 | 61,100.00 | 57,650.00 | 307.00 |
| Apr 15 2024 | 60,700.00 | -1,500.00 | -2.41% | 61,700.00 | 64,300.00 | 59,000.00 | 449.00 |
| Apr 14 2024 | 62,200.00 | 4,900.00 | 8.55% | 57,050.00 | 62,900.00 | 55,750.00 | 548.00 |
| Apr 13 2024 | 57,300.00 | -6,950.00 | -10.82% | 64,350.00 | 64,350.00 | 51,800.00 | 665.00 |
| Apr 12 2024 | 64,250.00 | -9,850.00 | -13.29% | 74,100.00 | 74,950.00 | 62,100.00 | 1,712.00 |
| Apr 11 2024 | 74,100.00 | -1,600.00 | -2.11% | 75,700.00 | 76,450.00 | 73,500.00 | 447.00 |
| Apr 10 2024 | 75,700.00 | -1,350.00 | -1.75% | 76,950.00 | 77,600.00 | 74,000.00 | 463.00 |
| Apr 09 2024 | 77,050.00 | -4,100.00 | -5.05% | 81,150.00 | 81,250.00 | 77,000.00 | 432.00 |
| Apr 08 2024 | 81,150.00 | 3,700.00 | 4.78% | 77,450.00 | 81,250.00 | 76,050.00 | 574.00 |
| Apr 07 2024 | 77,450.00 | -1,250.00 | -1.59% | 78,700.00 | 79,100.00 | 77,050.00 | 335.00 |
| Apr 06 2024 | 78,700.00 | 1,100.00 | 1.42% | 77,600.00 | 78,800.00 | 77,600.00 | 232.00 |
| Apr 05 2024 | 77,600.00 | -1,800.00 | -2.27% | 79,400.00 | 79,450.00 | 75,650.00 | 589.00 |
| Apr 04 2024 | 79,400.00 | 600.00 | 0.76% | 78,150.00 | 80,800.00 | 77,100.00 | 715.00 |
| Apr 03 2024 | 78,800.00 | -150.00 | -0.19% | 78,950.00 | 80,950.00 | 76,200.00 | 735.00 |
| Apr 02 2024 | 78,950.00 | -3,900.00 | -4.71% | 82,550.00 | 82,550.00 | 76,600.00 | 1,322.00 |
