EOSKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 1,163.00 | -35.00 | -2.92% | 1,198.00 | 1,202.00 | 1,148.00 | 136,837.00 |
May 21 2024 | 1,198.00 | 36.00 | 3.10% | 1,163.00 | 1,219.00 | 1,146.00 | 135,847.00 |
May 20 2024 | 1,162.00 | 72.00 | 6.61% | 1,091.00 | 1,168.00 | 1,083.00 | 99,032.00 |
May 19 2024 | 1,090.00 | -41.00 | -3.63% | 1,130.00 | 1,133.00 | 1,085.00 | 189,070.00 |
May 18 2024 | 1,131.00 | -4.00 | -0.35% | 1,134.00 | 1,143.00 | 1,124.00 | 58,942.00 |
May 17 2024 | 1,135.00 | 16.00 | 1.43% | 1,120.00 | 1,143.00 | 1,107.00 | 159,100.00 |
May 16 2024 | 1,119.00 | 2.00 | 0.18% | 1,114.00 | 1,123.00 | 1,101.00 | 113,106.00 |
May 15 2024 | 1,117.00 | 55.00 | 5.18% | 1,065.00 | 1,117.00 | 1,050.00 | 115,598.00 |
May 14 2024 | 1,062.00 | -36.00 | -3.28% | 1,097.00 | 1,108.00 | 1,060.00 | 110,010.00 |
May 13 2024 | 1,098.00 | 4.00 | 0.37% | 1,092.00 | 1,103.00 | 1,057.00 | 139,299.00 |
May 12 2024 | 1,094.00 | -6.00 | -0.55% | 1,100.00 | 1,111.00 | 1,086.00 | 98,233.00 |
May 11 2024 | 1,100.00 | -17.00 | -1.52% | 1,116.00 | 1,122.00 | 1,095.00 | 87,495.00 |
May 10 2024 | 1,117.00 | -26.00 | -2.27% | 1,139.00 | 1,162.00 | 1,103.00 | 120,351.00 |
May 09 2024 | 1,143.00 | 25.00 | 2.24% | 1,117.00 | 1,147.00 | 1,106.00 | 152,685.00 |
May 08 2024 | 1,118.00 | 3.00 | 0.27% | 1,113.00 | 1,141.00 | 1,093.00 | 171,783.00 |
May 07 2024 | 1,115.00 | -32.00 | -2.79% | 1,147.00 | 1,153.00 | 1,112.00 | 155,419.00 |
May 06 2024 | 1,147.00 | -10.00 | -0.86% | 1,157.00 | 1,185.00 | 1,147.00 | 173,051.00 |
May 05 2024 | 1,157.00 | 2.00 | 0.17% | 1,155.00 | 1,167.00 | 1,135.00 | 93,717.00 |
May 04 2024 | 1,155.00 | -21.00 | -1.79% | 1,176.00 | 1,181.00 | 1,152.00 | 137,785.00 |
May 03 2024 | 1,176.00 | 31.00 | 2.71% | 1,146.00 | 1,185.00 | 1,137.00 | 162,637.00 |
May 02 2024 | 1,145.00 | 28.00 | 2.51% | 1,116.00 | 1,170.00 | 1,082.00 | 142,014.00 |
May 01 2024 | 1,117.00 | 28.00 | 2.57% | 1,089.00 | 1,120.00 | 1,013.00 | 192,120.00 |
Apr 30 2024 | 1,089.00 | -61.00 | -5.30% | 1,149.00 | 1,168.00 | 1,065.00 | 167,820.00 |
Apr 29 2024 | 1,150.00 | 22.00 | 1.95% | 1,134.00 | 1,155.00 | 1,103.00 | 132,246.00 |
Apr 28 2024 | 1,128.00 | -34.00 | -2.93% | 1,160.00 | 1,187.00 | 1,125.00 | 138,866.00 |
Apr 27 2024 | 1,162.00 | -36.00 | -3.01% | 1,199.00 | 1,202.00 | 1,162.00 | 185,435.00 |
Apr 26 2024 | 1,198.00 | -12.00 | -0.99% | 1,210.00 | 1,218.00 | 1,153.00 | 170,499.00 |
Apr 25 2024 | 1,210.00 | 13.00 | 1.09% | 1,193.00 | 1,399.00 | 1,191.00 | 321,886.00 |
Apr 24 2024 | 1,197.00 | -15.00 | -1.24% | 1,211.00 | 1,262.00 | 1,187.00 | 140,118.00 |
Apr 23 2024 | 1,212.00 | -20.00 | -1.62% | 1,233.00 | 1,245.00 | 1,204.00 | 132,761.00 |
Apr 22 2024 | 1,232.00 | 47.00 | 3.97% | 1,185.00 | 1,253.00 | 1,182.00 | 162,780.00 |
Apr 21 2024 | 1,185.00 | -17.00 | -1.41% | 1,198.00 | 1,215.00 | 1,171.00 | 155,010.00 |
Apr 20 2024 | 1,202.00 | 64.00 | 5.62% | 1,132.00 | 1,214.00 | 1,132.00 | 175,474.00 |
Apr 19 2024 | 1,138.00 | 21.00 | 1.88% | 1,116.00 | 1,160.00 | 1,055.00 | 165,198.00 |
Apr 18 2024 | 1,117.00 | 28.00 | 2.57% | 1,087.00 | 1,125.00 | 1,058.00 | 124,244.00 |
Apr 17 2024 | 1,089.00 | -32.00 | -2.85% | 1,117.00 | 1,127.00 | 1,062.00 | 160,026.00 |
Apr 16 2024 | 1,121.00 | -23.00 | -2.01% | 1,138.00 | 1,147.00 | 1,085.00 | 173,899.00 |
Apr 15 2024 | 1,144.00 | -23.00 | -1.97% | 1,158.00 | 1,218.00 | 1,095.00 | 223,368.00 |
Apr 14 2024 | 1,167.00 | 55.00 | 4.95% | 1,118.00 | 1,180.00 | 1,070.00 | 267,911.00 |
Apr 13 2024 | 1,112.00 | -281.00 | -20.17% | 1,385.00 | 1,388.00 | 1,033.00 | 175,648.00 |
Apr 12 2024 | 1,393.00 | -211.00 | -13.15% | 1,601.00 | 1,638.00 | 1,359.00 | 149,127.00 |
Apr 11 2024 | 1,604.00 | 90.00 | 5.94% | 1,507.00 | 1,620.00 | 1,501.00 | 149,327.00 |
Apr 10 2024 | 1,514.00 | -18.00 | -1.17% | 1,532.00 | 1,550.00 | 1,460.00 | 114,621.00 |
Apr 09 2024 | 1,532.00 | -35.00 | -2.23% | 1,570.00 | 1,611.00 | 1,529.00 | 111,749.00 |
Apr 08 2024 | 1,567.00 | 91.00 | 6.17% | 1,477.00 | 1,604.00 | 1,444.00 | 133,026.00 |
Apr 07 2024 | 1,476.00 | 6.00 | 0.41% | 1,468.00 | 1,486.00 | 1,465.00 | 96,625.00 |
Apr 06 2024 | 1,470.00 | 31.00 | 2.15% | 1,435.00 | 1,472.00 | 1,430.00 | 96,919.00 |
Apr 05 2024 | 1,439.00 | -3.00 | -0.21% | 1,442.00 | 1,452.00 | 1,392.00 | 140,441.00 |
Apr 04 2024 | 1,442.00 | 49.00 | 3.52% | 1,391.00 | 1,449.00 | 1,374.00 | 129,105.00 |
Apr 03 2024 | 1,393.00 | -28.00 | -1.97% | 1,421.00 | 1,432.00 | 1,377.00 | 94,236.00 |
Apr 02 2024 | 1,421.00 | -71.00 | -4.76% | 1,491.00 | 1,494.00 | 1,397.00 | 117,234.00 |
Apr 01 2024 | 1,492.00 | -67.00 | -4.30% | 1,560.00 | 1,582.00 | 1,472.00 | 135,618.00 |
Mar 31 2024 | 1,559.00 | 17.00 | 1.10% | 1,538.00 | 1,571.00 | 1,537.00 | 94,038.00 |
Mar 30 2024 | 1,542.00 | -37.00 | -2.34% | 1,573.00 | 1,575.00 | 1,533.00 | 96,415.00 |
Mar 29 2024 | 1,579.00 | 12.00 | 0.77% | 1,564.00 | 1,615.00 | 1,545.00 | 218,227.00 |
Mar 28 2024 | 1,567.00 | 42.00 | 2.75% | 1,525.00 | 1,595.00 | 1,488.00 | 126,560.00 |
Mar 27 2024 | 1,525.00 | -33.00 | -2.12% | 1,555.00 | 1,575.00 | 1,485.00 | 110,307.00 |
Mar 26 2024 | 1,558.00 | 41.00 | 2.70% | 1,517.00 | 1,568.00 | 1,513.00 | 130,310.00 |
Mar 25 2024 | 1,517.00 | 7.00 | 0.46% | 1,510.00 | 1,535.00 | 1,492.00 | 104,486.00 |
Mar 24 2024 | 1,510.00 | 4.00 | 0.27% | 1,508.00 | 1,516.00 | 1,478.00 | 111,009.00 |
Mar 23 2024 | 1,506.00 | 77.00 | 5.39% | 1,428.00 | 1,534.00 | 1,420.00 | 136,763.00 |
Mar 22 2024 | 1,429.00 | -39.00 | -2.66% | 1,463.00 | 1,472.00 | 1,391.00 | 95,721.00 |
Mar 21 2024 | 1,468.00 | 3.00 | 0.20% | 1,462.00 | 1,490.00 | 1,430.00 | 124,763.00 |
Mar 20 2024 | 1,465.00 | 122.00 | 9.08% | 1,353.00 | 1,481.00 | 1,304.00 | 125,562.00 |
Mar 19 2024 | 1,343.00 | -95.00 | -6.61% | 1,439.00 | 1,447.00 | 1,304.00 | 93,219.00 |
Mar 18 2024 | 1,438.00 | -46.00 | -3.10% | 1,480.00 | 1,508.00 | 1,401.00 | 126,579.00 |
Mar 17 2024 | 1,484.00 | 34.00 | 2.34% | 1,456.00 | 1,486.00 | 1,376.00 | 154,269.00 |
Mar 16 2024 | 1,450.00 | -97.00 | -6.27% | 1,548.00 | 1,564.00 | 1,410.00 | 191,874.00 |
Mar 15 2024 | 1,547.00 | -83.00 | -5.09% | 1,633.00 | 1,651.00 | 1,466.00 | 103,523.00 |
Mar 14 2024 | 1,630.00 | -51.00 | -3.03% | 1,681.00 | 1,703.00 | 1,570.00 | 119,866.00 |
Mar 13 2024 | 1,681.00 | 3.00 | 0.18% | 1,674.00 | 1,714.00 | 1,642.00 | 144,977.00 |
Mar 12 2024 | 1,678.00 | -37.00 | -2.16% | 1,714.00 | 1,728.00 | 1,600.00 | 103,161.00 |
Mar 11 2024 | 1,715.00 | 95.00 | 5.86% | 1,615.00 | 1,772.00 | 1,561.00 | 175,955.00 |
Mar 10 2024 | 1,620.00 | -65.00 | -3.86% | 1,685.00 | 1,711.00 | 1,591.00 | 93,070.00 |
Mar 09 2024 | 1,685.00 | -3.00 | -0.18% | 1,681.00 | 1,717.00 | 1,658.00 | 102,939.00 |
Mar 08 2024 | 1,688.00 | -63.00 | -3.60% | 1,757.00 | 1,858.00 | 1,641.00 | 104,232.00 |
Mar 07 2024 | 1,751.00 | 245.00 | 16.27% | 1,506.00 | 1,887.00 | 1,504.00 | 119,357.00 |
Mar 06 2024 | 1,506.00 | 48.00 | 3.29% | 1,465.00 | 1,506.00 | 1,368.00 | 148,988.00 |
Mar 05 2024 | 1,458.00 | -86.00 | -5.57% | 1,542.00 | 1,637.00 | 1,405.00 | 153,737.00 |
Mar 04 2024 | 1,544.00 | 54.00 | 3.62% | 1,496.00 | 1,590.00 | 1,477.00 | 155,893.00 |
Mar 03 2024 | 1,490.00 | -71.00 | -4.55% | 1,532.00 | 1,532.00 | 1,403.00 | 197,071.00 |
Mar 02 2024 | 1,561.00 | 283.00 | 22.14% | 1,278.00 | 1,567.00 | 1,277.00 | 183,704.00 |
Mar 01 2024 | 1,278.00 | 66.00 | 5.45% | 1,212.00 | 1,280.00 | 1,210.00 | 230,623.00 |
Feb 29 2024 | 1,212.00 | 46.00 | 3.95% | 1,167.00 | 1,248.00 | 1,163.00 | 236,486.00 |
Feb 28 2024 | 1,166.00 | 18.00 | 1.57% | 1,148.00 | 1,204.00 | 1,127.00 | 187,819.00 |
Feb 27 2024 | 1,148.00 | 32.00 | 2.87% | 1,116.00 | 1,154.00 | 1,107.00 | 203,656.00 |
Feb 26 2024 | 1,116.00 | 15.00 | 1.36% | 1,101.00 | 1,117.00 | 1,066.00 | 200,704.00 |
Feb 25 2024 | 1,101.00 | -8.00 | -0.72% | 1,108.00 | 1,108.00 | 1,085.00 | 210,482.00 |
Feb 24 2024 | 1,109.00 | -9.00 | -0.81% | 1,122.00 | 1,146.00 | 1,093.00 | 234,306.00 |
Feb 23 2024 | 1,118.00 | 40.00 | 3.71% | 1,085.00 | 1,187.00 | 1,062.00 | 206,989.00 |