Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ILVKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 121,600.00 | -10,000.00 | -7.60% | 131,600.00 | 134,200.00 | 117,600.00 | 640.00 |
| Jun 06 2024 | 131,600.00 | 4,600.00 | 3.62% | 127,000.00 | 133,600.00 | 125,000.00 | 521.00 |
| Jun 05 2024 | 127,000.00 | -700.00 | -0.55% | 127,900.00 | 128,100.00 | 123,300.00 | 587.00 |
| Jun 04 2024 | 127,700.00 | 2,900.00 | 2.32% | 124,900.00 | 137,300.00 | 123,400.00 | 1,097.00 |
| Jun 03 2024 | 124,800.00 | 9,100.00 | 7.87% | 115,300.00 | 127,600.00 | 114,900.00 | 701.00 |
| Jun 02 2024 | 115,700.00 | -2,000.00 | -1.70% | 117,700.00 | 121,400.00 | 115,300.00 | 365.00 |
| Jun 01 2024 | 117,700.00 | -1,600.00 | -1.34% | 119,300.00 | 120,800.00 | 116,400.00 | 279.00 |
| May 31 2024 | 119,300.00 | 900.00 | 0.76% | 118,200.00 | 121,800.00 | 117,100.00 | 421.00 |
| May 30 2024 | 118,400.00 | -2,600.00 | -2.15% | 121,000.00 | 122,000.00 | 117,600.00 | 678.00 |
| May 29 2024 | 121,000.00 | -2,100.00 | -1.71% | 123,100.00 | 125,700.00 | 119,900.00 | 619.00 |
| May 28 2024 | 123,100.00 | -1,000.00 | -0.81% | 124,500.00 | 126,000.00 | 120,800.00 | 189.00 |
| May 27 2024 | 124,100.00 | -2,800.00 | -2.21% | 126,900.00 | 130,600.00 | 124,000.00 | 303.00 |
| May 26 2024 | 126,900.00 | -400.00 | -0.31% | 126,900.00 | 129,100.00 | 125,500.00 | 101.00 |
| May 25 2024 | 127,300.00 | -1,200.00 | -0.93% | 128,500.00 | 131,000.00 | 126,900.00 | 168.00 |
| May 24 2024 | 128,500.00 | -7,300.00 | -5.38% | 135,800.00 | 136,900.00 | 126,000.00 | 107.00 |
| May 23 2024 | 135,800.00 | 7,000.00 | 5.43% | 128,800.00 | 140,700.00 | 128,400.00 | 310.00 |
| May 22 2024 | 128,800.00 | -2,400.00 | -1.83% | 131,200.00 | 131,600.00 | 125,600.00 | 132.00 |
| May 21 2024 | 131,200.00 | 4,100.00 | 3.23% | 127,100.00 | 133,600.00 | 125,100.00 | 209.00 |
| May 20 2024 | 127,100.00 | 14,700.00 | 13.08% | 112,400.00 | 128,300.00 | 111,400.00 | 198.00 |
| May 19 2024 | 112,400.00 | -5,600.00 | -4.75% | 118,000.00 | 118,300.00 | 112,400.00 | 174.00 |
| May 18 2024 | 118,000.00 | 1,200.00 | 1.03% | 116,800.00 | 118,400.00 | 116,100.00 | 98.00 |
| May 17 2024 | 116,800.00 | 3,900.00 | 3.45% | 112,900.00 | 119,000.00 | 111,600.00 | 160.00 |
| May 16 2024 | 112,900.00 | -6,100.00 | -5.13% | 118,600.00 | 119,300.00 | 112,400.00 | 97.00 |
| May 15 2024 | 119,000.00 | 9,100.00 | 8.28% | 109,900.00 | 120,000.00 | 109,900.00 | 175.00 |
| May 14 2024 | 109,900.00 | -1,700.00 | -1.52% | 111,400.00 | 112,200.00 | 107,800.00 | 151.00 |
| May 13 2024 | 111,600.00 | -5,800.00 | -4.94% | 117,400.00 | 117,800.00 | 110,200.00 | 122.00 |
| May 12 2024 | 117,400.00 | 200.00 | 0.17% | 116,700.00 | 121,400.00 | 116,100.00 | 69.00 |
| May 11 2024 | 117,200.00 | -1,500.00 | -1.26% | 119,100.00 | 119,900.00 | 116,600.00 | 83.00 |
| May 10 2024 | 118,700.00 | -7,300.00 | -5.79% | 126,000.00 | 127,700.00 | 117,200.00 | 184.00 |
| May 09 2024 | 126,000.00 | 3,000.00 | 2.44% | 123,000.00 | 127,400.00 | 120,200.00 | 282.00 |
| May 08 2024 | 123,000.00 | -8,000.00 | -6.11% | 126,700.00 | 127,300.00 | 122,300.00 | 333.00 |
| May 07 2024 | 131,000.00 | -3,600.00 | -2.67% | 133,500.00 | 135,700.00 | 131,000.00 | 157.00 |
| May 06 2024 | 134,600.00 | -4,100.00 | -2.96% | 138,700.00 | 141,000.00 | 133,400.00 | 299.00 |
| May 05 2024 | 138,700.00 | -100.00 | -0.07% | 138,200.00 | 141,100.00 | 134,800.00 | 119.00 |
| May 04 2024 | 138,800.00 | 1,500.00 | 1.09% | 137,300.00 | 141,500.00 | 134,700.00 | 183.00 |
| May 03 2024 | 137,300.00 | 8,300.00 | 6.43% | 129,000.00 | 138,800.00 | 126,800.00 | 228.00 |
| May 02 2024 | 129,000.00 | -1,900.00 | -1.45% | 131,600.00 | 131,700.00 | 124,800.00 | 275.00 |
| May 01 2024 | 130,900.00 | -2,600.00 | -1.95% | 133,500.00 | 134,100.00 | 120,800.00 | 218.00 |
| Apr 30 2024 | 133,500.00 | -9,500.00 | -6.64% | 143,000.00 | 144,600.00 | 127,800.00 | 172.00 |
| Apr 29 2024 | 143,000.00 | -2,700.00 | -1.85% | 145,700.00 | 147,900.00 | 140,200.00 | 328.00 |
| Apr 28 2024 | 145,700.00 | 100.00 | 0.07% | 145,800.00 | 151,600.00 | 145,400.00 | 184.00 |
| Apr 27 2024 | 145,600.00 | 6,400.00 | 4.60% | 139,200.00 | 147,000.00 | 134,600.00 | 109.00 |
| Apr 26 2024 | 139,200.00 | -1,800.00 | -1.28% | 141,000.00 | 141,000.00 | 136,800.00 | 36.00 |
| Apr 25 2024 | 141,000.00 | -1,400.00 | -0.98% | 142,400.00 | 143,800.00 | 135,900.00 | 102.00 |
| Apr 24 2024 | 142,400.00 | -8,400.00 | -5.57% | 152,000.00 | 153,100.00 | 140,800.00 | 132.00 |
| Apr 23 2024 | 150,800.00 | -2,400.00 | -1.57% | 153,000.00 | 156,300.00 | 148,800.00 | 195.00 |
| Apr 22 2024 | 153,200.00 | 7,800.00 | 5.36% | 145,300.00 | 154,500.00 | 144,200.00 | 179.00 |
| Apr 21 2024 | 145,400.00 | -1,700.00 | -1.16% | 146,200.00 | 147,600.00 | 143,100.00 | 130.00 |
| Apr 20 2024 | 147,100.00 | 7,100.00 | 5.07% | 140,000.00 | 148,700.00 | 137,700.00 | 118.00 |
| Apr 19 2024 | 140,000.00 | 3,800.00 | 2.79% | 136,100.00 | 141,600.00 | 125,900.00 | 226.00 |
| Apr 18 2024 | 136,200.00 | 6,600.00 | 5.09% | 129,500.00 | 137,200.00 | 125,500.00 | 328.00 |
| Apr 17 2024 | 129,600.00 | -10,300.00 | -7.36% | 139,800.00 | 140,500.00 | 127,600.00 | 503.00 |
| Apr 16 2024 | 139,900.00 | -6,900.00 | -4.70% | 146,800.00 | 147,700.00 | 135,900.00 | 311.00 |
| Apr 15 2024 | 146,800.00 | -2,500.00 | -1.67% | 148,700.00 | 158,000.00 | 143,000.00 | 386.00 |
| Apr 14 2024 | 149,300.00 | 8,800.00 | 6.26% | 139,000.00 | 153,200.00 | 134,700.00 | 264.00 |
| Apr 13 2024 | 140,500.00 | -13,300.00 | -8.65% | 153,500.00 | 154,300.00 | 127,100.00 | 358.00 |
| Apr 12 2024 | 153,800.00 | -24,500.00 | -13.74% | 177,700.00 | 180,700.00 | 137,600.00 | 429.00 |
| Apr 11 2024 | 178,300.00 | -1,000.00 | -0.56% | 179,900.00 | 182,600.00 | 174,900.00 | 306.00 |
| Apr 10 2024 | 179,300.00 | -400.00 | -0.22% | 179,500.00 | 181,800.00 | 172,000.00 | 534.00 |
| Apr 09 2024 | 179,700.00 | -8,000.00 | -4.26% | 187,700.00 | 200,200.00 | 179,400.00 | 862.00 |
| Apr 08 2024 | 187,700.00 | 6,200.00 | 3.42% | 181,500.00 | 189,700.00 | 177,800.00 | 137.00 |
| Apr 07 2024 | 181,500.00 | 2,600.00 | 1.45% | 178,900.00 | 182,200.00 | 176,500.00 | 167.00 |
| Apr 06 2024 | 178,900.00 | 1,800.00 | 1.02% | 176,200.00 | 180,400.00 | 175,800.00 | 237.00 |
| Apr 05 2024 | 177,100.00 | -3,200.00 | -1.77% | 179,700.00 | 179,800.00 | 171,600.00 | 351.00 |
| Apr 04 2024 | 180,300.00 | 2,900.00 | 1.63% | 177,600.00 | 186,800.00 | 176,100.00 | 387.00 |
| Apr 03 2024 | 177,400.00 | -4,300.00 | -2.37% | 180,700.00 | 183,400.00 | 175,300.00 | 397.00 |
| Apr 02 2024 | 181,700.00 | -19,000.00 | -9.47% | 200,900.00 | 201,100.00 | 177,500.00 | 332.00 |
| Apr 01 2024 | 200,700.00 | 400.00 | 0.20% | 200,600.00 | 202,700.00 | 187,700.00 | 450.00 |
| Mar 31 2024 | 200,300.00 | 6,800.00 | 3.51% | 192,700.00 | 211,800.00 | 192,400.00 | 417.00 |
| Mar 30 2024 | 193,500.00 | 1,100.00 | 0.57% | 191,600.00 | 195,200.00 | 190,300.00 | 267.00 |
| Mar 29 2024 | 192,400.00 | -3,200.00 | -1.64% | 194,400.00 | 196,200.00 | 189,000.00 | 421.00 |
| Mar 28 2024 | 195,600.00 | -11,900.00 | -5.73% | 207,800.00 | 209,400.00 | 192,000.00 | 407.00 |
| Mar 27 2024 | 207,500.00 | -6,900.00 | -3.22% | 215,300.00 | 222,600.00 | 202,800.00 | 731.00 |
| Mar 26 2024 | 214,400.00 | 15,400.00 | 7.74% | 199,600.00 | 219,500.00 | 198,600.00 | 528.00 |
| Mar 25 2024 | 199,000.00 | 14,600.00 | 7.92% | 184,400.00 | 202,100.00 | 183,400.00 | 457.00 |
| Mar 24 2024 | 184,400.00 | 5,400.00 | 3.02% | 179,000.00 | 185,400.00 | 177,800.00 | 385.00 |
| Mar 23 2024 | 179,000.00 | -4,300.00 | -2.35% | 182,300.00 | 187,600.00 | 179,000.00 | 337.00 |
| Mar 22 2024 | 183,300.00 | -6,400.00 | -3.37% | 188,300.00 | 192,400.00 | 178,700.00 | 323.00 |
| Mar 21 2024 | 189,700.00 | -200.00 | -0.11% | 189,600.00 | 195,700.00 | 184,500.00 | 555.00 |
| Mar 20 2024 | 189,900.00 | 20,100.00 | 11.84% | 169,800.00 | 190,100.00 | 163,800.00 | 306.00 |
| Mar 19 2024 | 169,800.00 | -19,400.00 | -10.25% | 189,500.00 | 190,500.00 | 166,600.00 | 380.00 |
| Mar 18 2024 | 189,200.00 | -14,300.00 | -7.03% | 202,100.00 | 204,800.00 | 187,200.00 | 444.00 |
| Mar 17 2024 | 203,500.00 | 4,000.00 | 2.01% | 202,700.00 | 206,400.00 | 189,100.00 | 501.00 |
| Mar 16 2024 | 199,500.00 | -3,700.00 | -1.82% | 202,900.00 | 233,100.00 | 193,600.00 | 680.00 |
| Mar 15 2024 | 203,200.00 | 4,000.00 | 2.01% | 199,200.00 | 208,600.00 | 178,900.00 | 666.00 |
| Mar 14 2024 | 199,200.00 | -4,500.00 | -2.21% | 204,000.00 | 206,200.00 | 186,900.00 | 644.00 |
| Mar 13 2024 | 203,700.00 | 9,900.00 | 5.11% | 193,500.00 | 209,200.00 | 193,500.00 | 468.00 |
| Mar 12 2024 | 193,800.00 | -3,500.00 | -1.77% | 198,000.00 | 201,600.00 | 183,000.00 | 371.00 |
| Mar 11 2024 | 197,300.00 | -3,200.00 | -1.60% | 199,600.00 | 203,200.00 | 192,100.00 | 583.00 |
| Mar 10 2024 | 200,500.00 | -4,800.00 | -2.34% | 202,900.00 | 218,400.00 | 197,700.00 | 594.00 |
| Mar 09 2024 | 205,300.00 | 37,700.00 | 22.49% | 166,700.00 | 208,700.00 | 166,700.00 | 693.00 |
