HOOKKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,255.00 | 21.00 | 1.70% | 1,234.00 | 1,261.00 | 1,221.00 | 39,244.00 |
May 30 2024 | 1,234.00 | 0.00 | 0.00% | 1,234.00 | 1,276.00 | 1,198.00 | 53,927.00 |
May 29 2024 | 1,234.00 | -25.00 | -1.99% | 1,261.00 | 1,287.00 | 1,229.00 | 115,306.00 |
May 28 2024 | 1,259.00 | -8.00 | -0.63% | 1,270.00 | 1,283.00 | 1,221.00 | 91,506.00 |
May 27 2024 | 1,267.00 | 25.00 | 2.01% | 1,241.00 | 1,292.00 | 1,228.00 | 145,898.00 |
May 26 2024 | 1,242.00 | -22.00 | -1.74% | 1,259.00 | 1,277.00 | 1,232.00 | 55,674.00 |
May 25 2024 | 1,264.00 | -38.00 | -2.92% | 1,297.00 | 1,315.00 | 1,258.00 | 119,716.00 |
May 24 2024 | 1,302.00 | -13.00 | -0.99% | 1,310.00 | 1,319.00 | 1,257.00 | 87,793.00 |
May 23 2024 | 1,315.00 | 50.00 | 3.95% | 1,278.00 | 1,379.00 | 1,230.00 | 176,553.00 |
May 22 2024 | 1,265.00 | 68.00 | 5.68% | 1,197.00 | 1,305.00 | 1,165.00 | 105,962.00 |
May 21 2024 | 1,197.00 | 27.00 | 2.31% | 1,176.00 | 1,205.00 | 1,155.00 | 81,116.00 |
May 20 2024 | 1,170.00 | 100.00 | 9.35% | 1,074.00 | 1,181.00 | 1,057.00 | 91,342.00 |
May 19 2024 | 1,070.00 | -88.00 | -7.60% | 1,153.00 | 1,168.00 | 1,069.00 | 94,014.00 |
May 18 2024 | 1,158.00 | -12.00 | -1.03% | 1,166.00 | 1,181.00 | 1,142.00 | 51,935.00 |
May 17 2024 | 1,170.00 | 17.00 | 1.47% | 1,152.00 | 1,187.00 | 1,136.00 | 36,423.00 |
May 16 2024 | 1,153.00 | -29.00 | -2.45% | 1,181.00 | 1,189.00 | 1,112.00 | 61,166.00 |
May 15 2024 | 1,182.00 | 93.00 | 8.54% | 1,096.00 | 1,193.00 | 1,083.00 | 59,778.00 |
May 14 2024 | 1,089.00 | -40.00 | -3.54% | 1,133.00 | 1,139.00 | 1,084.00 | 23,220.00 |
May 13 2024 | 1,129.00 | -30.00 | -2.59% | 1,164.00 | 1,179.00 | 1,107.00 | 7,478.00 |
May 12 2024 | 1,159.00 | -29.00 | -2.44% | 1,188.00 | 1,201.00 | 1,158.00 | 10,896.00 |
May 11 2024 | 1,188.00 | -12.00 | -1.00% | 1,202.00 | 1,218.00 | 1,180.00 | 11,073.00 |
May 10 2024 | 1,200.00 | -51.00 | -4.08% | 1,251.00 | 1,260.00 | 1,180.00 | 171,134.00 |
May 09 2024 | 1,251.00 | 41.00 | 3.39% | 1,213.00 | 1,254.00 | 1,173.00 | 52,098.00 |
May 08 2024 | 1,210.00 | -9.00 | -0.74% | 1,212.00 | 1,242.00 | 1,182.00 | 135,353.00 |
May 07 2024 | 1,219.00 | -40.00 | -3.18% | 1,259.00 | 1,271.00 | 1,215.00 | 28,318.00 |
May 06 2024 | 1,259.00 | -16.00 | -1.25% | 1,275.00 | 1,315.00 | 1,248.00 | 42,923.00 |
May 05 2024 | 1,275.00 | 37.00 | 2.99% | 1,233.00 | 1,313.00 | 1,192.00 | 53,477.00 |
May 04 2024 | 1,238.00 | -10.00 | -0.80% | 1,249.00 | 1,257.00 | 1,228.00 | 28,952.00 |
May 03 2024 | 1,248.00 | 58.00 | 4.87% | 1,192.00 | 1,259.00 | 1,183.00 | 9,033.00 |
May 02 2024 | 1,190.00 | 3.00 | 0.25% | 1,187.00 | 1,209.00 | 1,136.00 | 38,375.00 |
May 01 2024 | 1,187.00 | -9.00 | -0.75% | 1,197.00 | 1,203.00 | 1,090.00 | 40,090.00 |
Apr 30 2024 | 1,196.00 | -71.00 | -5.60% | 1,263.00 | 1,280.00 | 1,147.00 | 5,896.00 |
Apr 29 2024 | 1,267.00 | -14.00 | -1.09% | 1,285.00 | 1,300.00 | 1,220.00 | 4,544.00 |
Apr 28 2024 | 1,281.00 | -36.00 | -2.73% | 1,315.00 | 1,348.00 | 1,279.00 | 53,390.00 |
Apr 27 2024 | 1,317.00 | 7.00 | 0.53% | 1,312.00 | 1,329.00 | 1,263.00 | 50,727.00 |
Apr 26 2024 | 1,310.00 | -44.00 | -3.25% | 1,355.00 | 1,361.00 | 1,300.00 | 117,183.00 |
Apr 25 2024 | 1,354.00 | -3.00 | -0.22% | 1,357.00 | 1,386.00 | 1,315.00 | 94,859.00 |
Apr 24 2024 | 1,357.00 | -82.00 | -5.70% | 1,445.00 | 1,481.00 | 1,348.00 | 32,622.00 |
Apr 23 2024 | 1,439.00 | -23.00 | -1.57% | 1,458.00 | 1,469.00 | 1,409.00 | 20,981.00 |
Apr 22 2024 | 1,462.00 | 3.00 | 0.21% | 1,459.00 | 1,498.00 | 1,448.00 | 80,879.00 |
Apr 21 2024 | 1,459.00 | -18.00 | -1.22% | 1,466.00 | 1,493.00 | 1,437.00 | 88,607.00 |
Apr 20 2024 | 1,477.00 | 111.00 | 8.13% | 1,359.00 | 1,482.00 | 1,355.00 | 85,150.00 |
Apr 19 2024 | 1,366.00 | 3.00 | 0.22% | 1,359.00 | 1,397.00 | 1,278.00 | 140,363.00 |
Apr 18 2024 | 1,363.00 | 16.00 | 1.19% | 1,343.00 | 1,381.00 | 1,294.00 | 119,921.00 |
Apr 17 2024 | 1,347.00 | -11.00 | -0.81% | 1,357.00 | 1,408.00 | 1,298.00 | 46,202.00 |
Apr 16 2024 | 1,358.00 | 15.00 | 1.12% | 1,333.00 | 1,394.00 | 1,281.00 | 79,338.00 |
Apr 15 2024 | 1,343.00 | -45.00 | -3.24% | 1,377.00 | 1,458.00 | 1,298.00 | 58,792.00 |
Apr 14 2024 | 1,388.00 | 103.00 | 8.02% | 1,275.00 | 1,405.00 | 1,239.00 | 53,275.00 |
Apr 13 2024 | 1,285.00 | -175.00 | -11.99% | 1,457.00 | 1,526.00 | 1,100.00 | 70,630.00 |
Apr 12 2024 | 1,460.00 | -348.00 | -19.25% | 1,805.00 | 1,845.00 | 1,395.00 | 54,522.00 |
Apr 11 2024 | 1,808.00 | -53.00 | -2.85% | 1,847.00 | 1,862.00 | 1,795.00 | 33,253.00 |
Apr 10 2024 | 1,861.00 | -53.00 | -2.77% | 1,904.00 | 1,963.00 | 1,799.00 | 30,719.00 |
Apr 09 2024 | 1,914.00 | -89.00 | -4.44% | 1,999.00 | 2,010.00 | 1,903.00 | 10,862.00 |
Apr 08 2024 | 2,003.00 | 12.00 | 0.60% | 1,987.00 | 2,031.00 | 1,933.00 | 185,761.00 |
Apr 07 2024 | 1,991.00 | 62.00 | 3.21% | 1,928.00 | 2,004.00 | 1,928.00 | 195,017.00 |
Apr 06 2024 | 1,929.00 | 31.00 | 1.63% | 1,889.00 | 1,948.00 | 1,886.00 | 121,617.00 |
Apr 05 2024 | 1,898.00 | -65.00 | -3.31% | 1,967.00 | 1,987.00 | 1,866.00 | 39,052.00 |
Apr 04 2024 | 1,963.00 | 26.00 | 1.34% | 1,927.00 | 2,029.00 | 1,887.00 | 41,759.00 |
Apr 03 2024 | 1,937.00 | 1.00 | 0.05% | 1,928.00 | 1,994.00 | 1,849.00 | 45,214.00 |
Apr 02 2024 | 1,936.00 | -58.00 | -2.91% | 1,994.00 | 1,994.00 | 1,885.00 | 38,422.00 |
Apr 01 2024 | 1,994.00 | -178.00 | -8.20% | 2,175.00 | 2,179.00 | 1,937.00 | 40,582.00 |
Mar 31 2024 | 2,172.00 | 9.00 | 0.42% | 2,158.00 | 2,194.00 | 2,129.00 | 36,478.00 |
Mar 30 2024 | 2,163.00 | -62.00 | -2.79% | 2,222.00 | 2,240.00 | 2,150.00 | 56,693.00 |
Mar 29 2024 | 2,225.00 | -120.00 | -5.12% | 2,357.00 | 2,377.00 | 2,211.00 | 92,756.00 |
Mar 28 2024 | 2,345.00 | 141.00 | 6.40% | 2,213.00 | 2,515.00 | 2,154.00 | 85,147.00 |
Mar 27 2024 | 2,204.00 | -26.00 | -1.17% | 2,228.00 | 2,273.00 | 2,121.00 | 33,386.00 |
Mar 26 2024 | 2,230.00 | -73.00 | -3.17% | 2,303.00 | 2,348.00 | 2,190.00 | 69,487.00 |
Mar 25 2024 | 2,303.00 | 13.00 | 0.57% | 2,278.00 | 2,401.00 | 2,206.00 | 39,391.00 |
Mar 24 2024 | 2,290.00 | 242.00 | 11.82% | 2,055.00 | 2,320.00 | 2,000.00 | 57,483.00 |
Mar 23 2024 | 2,048.00 | -39.00 | -1.87% | 2,087.00 | 2,134.00 | 2,039.00 | 30,761.00 |
Mar 22 2024 | 2,087.00 | -33.00 | -1.56% | 2,092.00 | 2,150.00 | 2,017.00 | 57,443.00 |
Mar 21 2024 | 2,120.00 | 159.00 | 8.11% | 1,960.00 | 2,120.00 | 1,911.00 | 47,880.00 |
Mar 20 2024 | 1,961.00 | 80.00 | 4.25% | 1,903.00 | 1,993.00 | 1,742.00 | 69,485.00 |
Mar 19 2024 | 1,881.00 | -29.00 | -1.52% | 1,918.00 | 2,025.00 | 1,678.00 | 60,130.00 |
Mar 18 2024 | 1,910.00 | -45.00 | -2.30% | 1,943.00 | 1,993.00 | 1,802.00 | 92,317.00 |
Mar 17 2024 | 1,955.00 | 23.00 | 1.19% | 1,948.00 | 1,992.00 | 1,822.00 | 87,468.00 |
Mar 16 2024 | 1,932.00 | -272.00 | -12.34% | 2,213.00 | 2,368.00 | 1,887.00 | 71,887.00 |
Mar 15 2024 | 2,204.00 | -12.00 | -0.54% | 2,229.00 | 2,260.00 | 2,021.00 | 62,518.00 |
Mar 14 2024 | 2,216.00 | -44.00 | -1.95% | 2,260.00 | 2,348.00 | 2,056.00 | 98,811.00 |
Mar 13 2024 | 2,260.00 | 32.00 | 1.44% | 2,222.00 | 2,309.00 | 2,195.00 | 78,112.00 |
Mar 12 2024 | 2,228.00 | 35.00 | 1.60% | 2,192.00 | 2,228.00 | 2,057.00 | 39,376.00 |
Mar 11 2024 | 2,193.00 | -111.00 | -4.82% | 2,269.00 | 2,284.00 | 2,160.00 | 44,584.00 |
Mar 10 2024 | 2,304.00 | 321.00 | 16.19% | 1,975.00 | 2,441.00 | 1,943.00 | 43,302.00 |
Mar 09 2024 | 1,983.00 | 102.00 | 5.42% | 1,883.00 | 2,000.00 | 1,865.00 | 37,207.00 |
Mar 08 2024 | 1,881.00 | -4.00 | -0.21% | 1,883.00 | 1,918.00 | 1,770.00 | 50,753.00 |
Mar 07 2024 | 1,885.00 | 76.00 | 4.20% | 1,803.00 | 1,902.00 | 1,769.00 | 43,248.00 |
Mar 06 2024 | 1,809.00 | 62.00 | 3.55% | 1,741.00 | 1,825.00 | 1,654.00 | 65,005.00 |
Mar 05 2024 | 1,747.00 | -150.00 | -7.91% | 1,897.00 | 1,917.00 | 1,624.00 | 50,604.00 |
Mar 04 2024 | 1,897.00 | -93.00 | -4.67% | 1,994.00 | 2,013.00 | 1,832.00 | 59,581.00 |
Mar 03 2024 | 1,990.00 | 36.00 | 1.84% | 1,940.00 | 2,060.00 | 1,813.00 | 62,991.00 |
Mar 02 2024 | 1,954.00 | 78.00 | 4.16% | 1,862.00 | 1,989.00 | 1,825.00 | 48,021.00 |