EVZKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 11.85 | 0.010 | 0.08% | 11.83 | 13.75 | 11.63 | 7,510,083.00 |
Jun 04 2024 | 11.84 | 0.290 | 2.51% | 11.50 | 12.93 | 11.25 | 10,892,036.00 |
Jun 03 2024 | 11.55 | -0.520 | -4.31% | 12.03 | 12.22 | 11.29 | 10,104,151.00 |
Jun 02 2024 | 12.07 | 0.060 | 0.50% | 12.03 | 12.10 | 11.50 | 7,552,126.00 |
Jun 01 2024 | 12.01 | -0.410 | -3.30% | 12.41 | 12.60 | 12.01 | 11,008,210.00 |
May 31 2024 | 12.42 | 0.080 | 0.65% | 12.24 | 13.51 | 12.04 | 9,374,026.00 |
May 30 2024 | 12.34 | -0.370 | -2.91% | 12.67 | 14.50 | 11.93 | 10,545,914.00 |
May 29 2024 | 12.71 | -0.310 | -2.38% | 12.72 | 15.17 | 10.90 | 14,085,110.00 |
May 28 2024 | 13.02 | 0.180 | 1.40% | 12.86 | 18.85 | 12.00 | 13,716,221.00 |
May 27 2024 | 12.84 | 3.59 | 38.80% | 9.31 | 15.76 | 9.26 | 8,928,485.00 |
May 26 2024 | 9.25 | -0.200 | -2.11% | 9.55 | 9.55 | 9.25 | 1,706,091.00 |
May 25 2024 | 9.45 | 0.110 | 1.21% | 9.34 | 9.82 | 9.28 | 5,237,854.00 |
May 24 2024 | 9.34 | -0.090 | -1.00% | 9.43 | 9.60 | 9.20 | 5,708,295.00 |
May 23 2024 | 9.43 | -0.060 | -0.66% | 9.49 | 10.19 | 9.03 | 6,041,139.00 |
May 22 2024 | 9.49 | -0.300 | -3.09% | 9.80 | 9.80 | 9.20 | 5,560,535.00 |
May 21 2024 | 9.80 | 0.050 | 0.48% | 9.75 | 9.85 | 9.51 | 6,388,797.00 |
May 20 2024 | 9.75 | 0.240 | 2.57% | 9.51 | 9.83 | 9.31 | 7,175,490.00 |
May 19 2024 | 9.51 | -0.350 | -3.59% | 9.86 | 9.90 | 9.41 | 2,460,191.00 |
May 18 2024 | 9.86 | 0.170 | 1.76% | 9.69 | 10.20 | 9.69 | 3,891,806.00 |
May 17 2024 | 9.69 | 0.150 | 1.56% | 9.59 | 9.94 | 9.34 | 3,150,833.00 |
May 16 2024 | 9.54 | -0.300 | -3.02% | 9.84 | 9.84 | 9.40 | 5,065,034.00 |
May 15 2024 | 9.84 | 0.330 | 3.53% | 9.50 | 9.87 | 9.28 | 4,265,102.00 |
May 14 2024 | 9.50 | -0.370 | -3.73% | 9.87 | 9.99 | 9.35 | 4,067,497.00 |
May 13 2024 | 9.87 | -0.510 | -4.91% | 10.38 | 10.50 | 9.81 | 2,778,938.00 |
May 12 2024 | 10.38 | 0.040 | 0.39% | 10.35 | 10.71 | 10.28 | 1,941,587.00 |
May 11 2024 | 10.34 | -0.140 | -1.34% | 10.56 | 10.89 | 10.12 | 5,441,878.00 |
May 10 2024 | 10.48 | -0.300 | -2.78% | 10.78 | 10.99 | 10.29 | 3,551,045.00 |
May 09 2024 | 10.78 | 0.520 | 5.07% | 10.26 | 10.93 | 10.11 | 2,964,350.00 |
May 08 2024 | 10.26 | 0.030 | 0.29% | 10.22 | 10.77 | 10.15 | 4,944,188.00 |
May 07 2024 | 10.23 | 0.060 | 0.59% | 10.17 | 10.56 | 10.14 | 3,747,785.00 |
May 06 2024 | 10.17 | -0.320 | -3.05% | 10.49 | 10.58 | 10.03 | 6,534,667.00 |
May 05 2024 | 10.49 | 0.070 | 0.67% | 10.38 | 10.59 | 9.94 | 2,637,893.00 |
May 04 2024 | 10.42 | 0.560 | 5.65% | 9.86 | 11.16 | 9.85 | 5,134,354.00 |
May 03 2024 | 9.86 | 0.550 | 5.94% | 9.36 | 9.99 | 9.22 | 4,815,460.00 |
May 02 2024 | 9.31 | -0.240 | -2.55% | 9.55 | 9.55 | 9.09 | 4,401,940.00 |
May 01 2024 | 9.55 | -0.220 | -2.20% | 9.77 | 9.77 | 8.95 | 7,158,199.00 |
Apr 30 2024 | 9.77 | -0.830 | -7.84% | 10.60 | 10.88 | 9.54 | 3,768,066.00 |
Apr 29 2024 | 10.60 | -0.060 | -0.56% | 10.67 | 10.79 | 10.20 | 5,510,966.00 |
Apr 28 2024 | 10.66 | -0.700 | -6.16% | 11.36 | 11.36 | 10.55 | 4,814,661.00 |
Apr 27 2024 | 11.36 | 0.350 | 3.18% | 10.99 | 11.38 | 10.56 | 3,466,670.00 |
Apr 26 2024 | 11.01 | -0.150 | -1.34% | 11.16 | 11.34 | 10.77 | 3,975,158.00 |
Apr 25 2024 | 11.16 | -0.420 | -3.63% | 11.58 | 11.60 | 11.00 | 4,953,798.00 |
Apr 24 2024 | 11.58 | -0.500 | -4.14% | 12.08 | 12.16 | 11.08 | 3,617,282.00 |
Apr 23 2024 | 12.08 | -0.300 | -2.42% | 12.33 | 12.69 | 11.94 | 3,254,873.00 |
Apr 22 2024 | 12.38 | 0.250 | 2.06% | 12.13 | 12.57 | 12.01 | 4,028,505.00 |
Apr 21 2024 | 12.13 | -0.310 | -2.49% | 12.44 | 12.45 | 11.90 | 3,324,443.00 |
Apr 20 2024 | 12.44 | 0.740 | 6.32% | 11.70 | 12.44 | 11.38 | 2,495,509.00 |
Apr 19 2024 | 11.70 | 0.030 | 0.26% | 11.67 | 11.89 | 10.78 | 3,683,092.00 |
Apr 18 2024 | 11.67 | 0.260 | 2.28% | 11.44 | 11.88 | 11.17 | 3,584,370.00 |
Apr 17 2024 | 11.41 | -0.870 | -7.08% | 12.28 | 12.33 | 11.04 | 3,118,262.00 |
Apr 16 2024 | 12.28 | -0.350 | -2.77% | 12.73 | 12.73 | 11.75 | 2,263,137.00 |
Apr 15 2024 | 12.63 | 0.180 | 1.45% | 12.50 | 12.96 | 12.20 | 3,730,877.00 |
Apr 14 2024 | 12.45 | 0.690 | 5.87% | 11.70 | 12.77 | 11.00 | 3,848,334.00 |
Apr 13 2024 | 11.76 | -1.53 | -11.51% | 13.25 | 13.74 | 10.72 | 2,921,283.00 |
Apr 12 2024 | 13.29 | -2.16 | -13.98% | 15.36 | 15.90 | 12.78 | 4,758,273.00 |
Apr 11 2024 | 15.45 | -0.700 | -4.33% | 16.13 | 16.27 | 15.24 | 2,937,105.00 |
Apr 10 2024 | 16.15 | -0.740 | -4.38% | 16.89 | 17.03 | 15.71 | 3,039,141.00 |
Apr 09 2024 | 16.89 | -0.410 | -2.37% | 17.30 | 17.64 | 16.72 | 3,870,097.00 |
Apr 08 2024 | 17.30 | 0.800 | 4.85% | 16.50 | 18.22 | 16.28 | 3,737,542.00 |
Apr 07 2024 | 16.50 | 0.310 | 1.91% | 16.20 | 16.84 | 16.20 | 1,714,503.00 |
Apr 06 2024 | 16.19 | -0.350 | -2.12% | 16.54 | 16.70 | 16.02 | 2,084,248.00 |
Apr 05 2024 | 16.54 | 0.00 | 0.00% | 16.44 | 16.97 | 15.90 | 3,769,028.00 |
Apr 04 2024 | 16.54 | 0.600 | 3.76% | 15.94 | 16.89 | 15.34 | 2,784,472.00 |
Apr 03 2024 | 15.94 | -0.210 | -1.30% | 16.17 | 16.61 | 15.36 | 3,946,671.00 |
Apr 02 2024 | 16.15 | -0.970 | -5.67% | 17.12 | 17.14 | 15.60 | 4,508,322.00 |
Apr 01 2024 | 17.12 | -1.19 | -6.50% | 18.32 | 18.68 | 16.81 | 5,986,184.00 |
Mar 31 2024 | 18.31 | -1.12 | -5.76% | 19.27 | 19.92 | 18.24 | 3,396,415.00 |
Mar 30 2024 | 19.43 | -0.430 | -2.17% | 19.53 | 20.39 | 18.25 | 6,249,092.00 |
Mar 29 2024 | 19.86 | 2.48 | 14.27% | 17.34 | 20.45 | 17.24 | 4,757,229.00 |
Mar 28 2024 | 17.38 | -0.090 | -0.52% | 17.47 | 17.96 | 16.70 | 6,087,999.00 |
Mar 27 2024 | 17.47 | 0.130 | 0.75% | 17.26 | 17.75 | 16.77 | 5,109,174.00 |
Mar 26 2024 | 17.34 | -0.480 | -2.69% | 17.73 | 18.25 | 16.85 | 5,016,415.00 |
Mar 25 2024 | 17.82 | 0.980 | 5.82% | 16.83 | 18.10 | 16.51 | 6,136,821.00 |
Mar 24 2024 | 16.84 | 0.500 | 3.06% | 16.19 | 16.96 | 15.98 | 6,294,030.00 |
Mar 23 2024 | 16.34 | 0.260 | 1.62% | 16.18 | 17.01 | 15.85 | 5,588,530.00 |
Mar 22 2024 | 16.08 | -0.410 | -2.49% | 16.53 | 17.28 | 15.42 | 4,789,782.00 |
Mar 21 2024 | 16.49 | -0.430 | -2.54% | 16.83 | 17.18 | 15.80 | 7,409,152.00 |
Mar 20 2024 | 16.92 | 2.37 | 16.29% | 14.62 | 16.92 | 14.00 | 6,395,782.00 |
Mar 19 2024 | 14.55 | -4.62 | -24.10% | 18.81 | 19.02 | 14.22 | 5,429,126.00 |
Mar 18 2024 | 19.17 | 1.27 | 7.09% | 17.97 | 20.37 | 17.63 | 6,255,146.00 |
Mar 17 2024 | 17.90 | 0.210 | 1.19% | 17.68 | 18.75 | 17.16 | 4,692,548.00 |
Mar 16 2024 | 17.69 | -1.63 | -8.44% | 19.51 | 19.60 | 17.15 | 5,197,898.00 |
Mar 15 2024 | 19.32 | -0.290 | -1.48% | 19.34 | 20.29 | 17.51 | 5,697,176.00 |
Mar 14 2024 | 19.61 | 1.51 | 8.34% | 18.21 | 20.53 | 16.85 | 6,377,497.00 |
Mar 13 2024 | 18.10 | 0.650 | 3.72% | 17.70 | 18.67 | 17.54 | 5,460,029.00 |
Mar 12 2024 | 17.45 | 0.700 | 4.18% | 16.54 | 19.16 | 16.30 | 5,728,024.00 |
Mar 11 2024 | 16.75 | 1.62 | 10.71% | 15.21 | 16.97 | 14.77 | 5,318,393.00 |
Mar 10 2024 | 15.13 | -0.070 | -0.46% | 15.22 | 16.23 | 14.73 | 5,548,788.00 |
Mar 09 2024 | 15.20 | 1.00 | 7.04% | 14.13 | 15.38 | 14.08 | 4,659,611.00 |
Mar 08 2024 | 14.20 | -0.160 | -1.11% | 14.40 | 14.92 | 13.75 | 4,879,126.00 |