FCT2KRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 48.32 | 0.710 | 1.49% | 47.61 | 49.44 | 46.71 | 316,509.00 |
Jun 29 2024 | 47.61 | -0.770 | -1.59% | 48.38 | 48.38 | 47.55 | 141,159.00 |
Jun 28 2024 | 48.38 | -0.540 | -1.10% | 48.51 | 49.37 | 47.24 | 398,571.00 |
Jun 27 2024 | 48.92 | -0.080 | -0.16% | 48.72 | 49.70 | 46.43 | 428,888.00 |
Jun 26 2024 | 49.00 | 1.05 | 2.19% | 48.34 | 53.97 | 47.40 | 1,695,976.00 |
Jun 25 2024 | 47.95 | 2.58 | 5.69% | 45.62 | 51.11 | 44.82 | 1,515,030.00 |
Jun 24 2024 | 45.37 | -1.22 | -2.62% | 47.33 | 48.56 | 43.97 | 724,616.00 |
Jun 23 2024 | 46.59 | -0.220 | -0.47% | 46.81 | 49.86 | 46.33 | 212,028.00 |
Jun 22 2024 | 46.81 | 0.280 | 0.60% | 46.53 | 48.71 | 46.40 | 175,725.00 |
Jun 21 2024 | 46.53 | 1.05 | 2.31% | 45.48 | 47.49 | 45.48 | 99,692.00 |
Jun 20 2024 | 45.48 | -0.040 | -0.09% | 45.69 | 47.88 | 45.48 | 403,429.00 |
Jun 19 2024 | 45.52 | 1.83 | 4.19% | 42.86 | 47.17 | 42.86 | 734,500.00 |
Jun 18 2024 | 43.69 | -2.78 | -5.98% | 47.19 | 48.76 | 42.86 | 1,272,335.00 |
Jun 17 2024 | 46.47 | -8.77 | -15.88% | 55.02 | 55.25 | 46.46 | 1,097,280.00 |
Jun 16 2024 | 55.24 | -5.49 | -9.04% | 60.73 | 60.73 | 55.02 | 182,362.00 |
Jun 15 2024 | 60.73 | 1.43 | 2.41% | 59.30 | 60.96 | 58.54 | 119,408.00 |
Jun 14 2024 | 59.30 | -0.400 | -0.67% | 59.70 | 61.60 | 58.80 | 132,895.00 |
Jun 13 2024 | 59.70 | -2.17 | -3.51% | 61.87 | 61.87 | 59.70 | 151,034.00 |
Jun 12 2024 | 61.87 | 1.12 | 1.84% | 60.75 | 62.50 | 59.17 | 437,103.00 |
Jun 11 2024 | 60.75 | -1.57 | -2.52% | 62.43 | 62.48 | 60.07 | 759,465.00 |
Jun 10 2024 | 62.32 | -0.870 | -1.38% | 63.19 | 63.70 | 61.84 | 715,414.00 |
Jun 09 2024 | 63.19 | -0.250 | -0.39% | 63.44 | 64.14 | 62.43 | 881,591.00 |
Jun 08 2024 | 63.44 | -2.05 | -3.13% | 65.49 | 67.28 | 63.40 | 323,283.00 |
Jun 07 2024 | 65.49 | -0.670 | -1.01% | 66.16 | 69.57 | 64.75 | 489,923.00 |
Jun 06 2024 | 66.16 | -1.13 | -1.68% | 67.29 | 67.29 | 65.78 | 341,236.00 |
Jun 05 2024 | 67.29 | 1.08 | 1.63% | 65.53 | 67.30 | 65.53 | 229,251.00 |
Jun 04 2024 | 66.21 | -1.99 | -2.92% | 67.70 | 68.53 | 64.47 | 322,983.00 |
Jun 03 2024 | 68.20 | -3.59 | -5.00% | 71.78 | 71.78 | 68.20 | 1,004,728.00 |
Jun 02 2024 | 71.79 | -0.590 | -0.82% | 73.30 | 73.30 | 71.41 | 147,671.00 |
Jun 01 2024 | 72.38 | 0.580 | 0.81% | 71.80 | 73.28 | 71.26 | 220,900.00 |
May 31 2024 | 71.80 | -0.900 | -1.24% | 72.70 | 73.14 | 71.28 | 772,628.00 |
May 30 2024 | 72.70 | -1.39 | -1.88% | 73.74 | 74.54 | 71.64 | 540,467.00 |
May 29 2024 | 74.09 | -1.32 | -1.75% | 74.72 | 75.03 | 73.07 | 888,798.00 |
May 28 2024 | 75.41 | 0.240 | 0.32% | 76.57 | 76.57 | 73.16 | 435,476.00 |
May 27 2024 | 75.17 | 0.760 | 1.02% | 74.41 | 75.19 | 72.50 | 528,740.00 |
May 26 2024 | 74.41 | -0.400 | -0.53% | 74.81 | 75.47 | 73.68 | 56,608.00 |
May 25 2024 | 74.81 | 0.670 | 0.90% | 74.14 | 75.26 | 73.59 | 52,431.00 |
May 24 2024 | 74.14 | -0.730 | -0.98% | 74.87 | 74.93 | 72.01 | 229,118.00 |
May 23 2024 | 74.87 | -0.520 | -0.69% | 75.42 | 75.80 | 72.94 | 75,997.00 |
May 22 2024 | 75.39 | -0.190 | -0.25% | 75.75 | 76.99 | 74.04 | 57,784.00 |
May 21 2024 | 75.58 | 0.220 | 0.29% | 75.36 | 76.42 | 74.64 | 150,910.00 |
May 20 2024 | 75.36 | 2.76 | 3.80% | 72.60 | 75.60 | 71.62 | 244,231.00 |
May 19 2024 | 72.60 | -2.60 | -3.46% | 75.20 | 75.36 | 72.52 | 36,770.00 |
May 18 2024 | 75.20 | -0.240 | -0.32% | 75.44 | 75.49 | 74.51 | 119,657.00 |
May 17 2024 | 75.44 | 2.07 | 2.82% | 73.37 | 75.47 | 71.39 | 125,321.00 |
May 16 2024 | 73.37 | -1.46 | -1.95% | 74.97 | 74.97 | 73.00 | 154,161.00 |
May 15 2024 | 74.83 | 3.25 | 4.54% | 71.58 | 75.49 | 71.04 | 151,249.00 |
May 14 2024 | 71.58 | -0.580 | -0.80% | 71.51 | 74.87 | 71.07 | 913,022.00 |
May 13 2024 | 72.16 | -0.980 | -1.34% | 73.09 | 73.09 | 69.90 | 416,980.00 |
May 12 2024 | 73.14 | -0.330 | -0.45% | 73.47 | 73.81 | 72.90 | 34,890.00 |
May 11 2024 | 73.47 | 0.240 | 0.33% | 73.23 | 74.24 | 72.75 | 90,112.00 |
May 10 2024 | 73.23 | -2.32 | -3.07% | 75.55 | 75.55 | 72.94 | 197,009.00 |
May 09 2024 | 75.55 | 0.960 | 1.29% | 74.91 | 75.55 | 72.00 | 270,312.00 |
May 08 2024 | 74.59 | -1.39 | -1.83% | 78.82 | 82.78 | 74.26 | 1,041,613.00 |
May 07 2024 | 75.98 | -0.690 | -0.90% | 76.67 | 79.64 | 75.24 | 329,270.00 |
May 06 2024 | 76.67 | -0.920 | -1.19% | 77.49 | 79.52 | 75.88 | 268,670.00 |
May 05 2024 | 77.59 | 0.860 | 1.12% | 78.22 | 78.58 | 75.36 | 60,680.00 |
May 04 2024 | 76.73 | -0.410 | -0.53% | 77.14 | 77.80 | 75.29 | 97,913.00 |
May 03 2024 | 77.14 | 2.13 | 2.84% | 74.17 | 77.79 | 73.42 | 257,950.00 |
May 02 2024 | 75.01 | 0.970 | 1.31% | 74.04 | 75.01 | 70.95 | 121,802.00 |
May 01 2024 | 74.04 | -2.00 | -2.63% | 76.04 | 77.04 | 70.00 | 403,753.00 |
Apr 30 2024 | 76.04 | -6.58 | -7.96% | 80.58 | 80.88 | 75.02 | 515,491.00 |
Apr 29 2024 | 82.62 | 2.60 | 3.25% | 82.48 | 93.07 | 80.58 | 1,256,733.00 |
Apr 28 2024 | 80.02 | -1.72 | -2.10% | 81.74 | 82.98 | 79.83 | 179,360.00 |
Apr 27 2024 | 81.74 | 0.250 | 0.31% | 81.49 | 82.41 | 78.90 | 209,752.00 |
Apr 26 2024 | 81.49 | -0.690 | -0.84% | 82.18 | 82.37 | 80.00 | 227,216.00 |
Apr 25 2024 | 82.18 | -1.52 | -1.82% | 83.19 | 83.36 | 79.34 | 495,721.00 |
Apr 24 2024 | 83.70 | -1.29 | -1.52% | 84.99 | 88.89 | 83.00 | 354,789.00 |
Apr 23 2024 | 84.99 | -1.51 | -1.75% | 86.57 | 86.60 | 83.60 | 145,912.00 |
Apr 22 2024 | 86.50 | 1.70 | 2.00% | 84.57 | 86.77 | 83.02 | 113,453.00 |
Apr 21 2024 | 84.80 | 0.470 | 0.56% | 85.77 | 90.22 | 84.00 | 408,532.00 |
Apr 20 2024 | 84.33 | 5.28 | 6.68% | 79.04 | 84.92 | 79.03 | 430,911.00 |
Apr 19 2024 | 79.05 | -1.50 | -1.86% | 80.55 | 81.44 | 75.63 | 259,831.00 |
Apr 18 2024 | 80.55 | 1.79 | 2.27% | 78.76 | 80.99 | 75.66 | 101,287.00 |
Apr 17 2024 | 78.76 | -2.07 | -2.56% | 80.31 | 82.60 | 77.02 | 157,592.00 |
Apr 16 2024 | 80.83 | -1.90 | -2.30% | 82.73 | 82.73 | 78.08 | 238,031.00 |
Apr 15 2024 | 82.73 | -3.46 | -4.01% | 85.96 | 87.29 | 79.55 | 394,713.00 |
Apr 14 2024 | 86.19 | 3.28 | 3.96% | 82.99 | 88.50 | 80.87 | 510,897.00 |
Apr 13 2024 | 82.91 | -9.50 | -10.28% | 91.10 | 91.45 | 78.80 | 720,324.00 |
Apr 12 2024 | 92.41 | -4.66 | -4.80% | 97.12 | 102.00 | 88.32 | 1,490,781.00 |
Apr 11 2024 | 97.07 | 0.600 | 0.62% | 95.06 | 97.75 | 93.40 | 672,256.00 |
Apr 10 2024 | 96.47 | 1.87 | 1.98% | 94.49 | 103.00 | 93.98 | 1,112,336.00 |
Apr 09 2024 | 94.60 | -1.88 | -1.95% | 96.34 | 98.99 | 92.82 | 506,330.00 |
Apr 08 2024 | 96.48 | 2.26 | 2.40% | 94.33 | 97.26 | 91.03 | 281,767.00 |
Apr 07 2024 | 94.22 | -1.47 | -1.54% | 95.69 | 95.69 | 90.01 | 412,684.00 |
Apr 06 2024 | 95.69 | 0.320 | 0.34% | 95.37 | 95.69 | 93.05 | 333,071.00 |
Apr 05 2024 | 95.37 | -0.270 | -0.28% | 95.64 | 97.01 | 91.67 | 531,895.00 |
Apr 04 2024 | 95.64 | 2.88 | 3.10% | 92.36 | 95.99 | 89.47 | 396,310.00 |
Apr 03 2024 | 92.76 | 0.850 | 0.92% | 91.49 | 94.16 | 88.21 | 446,191.00 |
Apr 02 2024 | 91.91 | -6.24 | -6.36% | 98.62 | 98.62 | 90.59 | 414,409.00 |