Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JSTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 41.82 | 0.140 | 0.34% | 41.87 | 41.98 | 41.30 | 365,302.00 |
| Jun 03 2024 | 41.68 | -1.10 | -2.57% | 42.78 | 42.93 | 41.67 | 424,805.00 |
| Jun 02 2024 | 42.78 | 0.170 | 0.40% | 42.44 | 43.26 | 42.44 | 232,285.00 |
| Jun 01 2024 | 42.61 | 0.280 | 0.66% | 42.33 | 42.83 | 42.31 | 133,461.00 |
| May 31 2024 | 42.33 | -0.090 | -0.21% | 42.30 | 42.83 | 42.08 | 314,561.00 |
| May 30 2024 | 42.42 | -0.170 | -0.40% | 42.59 | 42.65 | 42.11 | 398,809.00 |
| May 29 2024 | 42.59 | -0.250 | -0.58% | 42.64 | 43.17 | 42.52 | 963,502.00 |
| May 28 2024 | 42.84 | -0.710 | -1.63% | 43.55 | 43.55 | 42.11 | 414,163.00 |
| May 27 2024 | 43.55 | 0.370 | 0.86% | 43.18 | 43.95 | 42.89 | 368,618.00 |
| May 26 2024 | 43.18 | -0.300 | -0.69% | 43.63 | 43.73 | 43.18 | 365,692.00 |
| May 25 2024 | 43.48 | -0.180 | -0.41% | 43.66 | 44.18 | 43.29 | 409,969.00 |
| May 24 2024 | 43.66 | -0.210 | -0.48% | 43.51 | 44.20 | 42.88 | 289,348.00 |
| May 23 2024 | 43.87 | -0.840 | -1.88% | 44.71 | 45.03 | 43.35 | 322,214.00 |
| May 22 2024 | 44.71 | -0.870 | -1.91% | 45.58 | 45.92 | 44.51 | 180,668.00 |
| May 21 2024 | 45.58 | 0.330 | 0.73% | 45.17 | 45.88 | 44.74 | 350,162.00 |
| May 20 2024 | 45.25 | 0.980 | 2.21% | 44.27 | 45.44 | 43.63 | 108,143.00 |
| May 19 2024 | 44.27 | -1.01 | -2.23% | 45.28 | 45.28 | 43.93 | 120,592.00 |
| May 18 2024 | 45.28 | 0.310 | 0.69% | 44.97 | 45.32 | 44.78 | 158,355.00 |
| May 17 2024 | 44.97 | 0.030 | 0.07% | 44.94 | 45.16 | 44.34 | 237,217.00 |
| May 16 2024 | 44.94 | -0.230 | -0.51% | 45.17 | 45.28 | 44.50 | 129,506.00 |
| May 15 2024 | 45.17 | 1.28 | 2.92% | 43.89 | 45.19 | 43.88 | 145,638.00 |
| May 14 2024 | 43.89 | -0.310 | -0.70% | 44.20 | 44.52 | 43.89 | 279,734.00 |
| May 13 2024 | 44.20 | -0.930 | -2.06% | 45.13 | 45.51 | 44.20 | 184,910.00 |
| May 12 2024 | 45.13 | -0.290 | -0.64% | 45.42 | 45.62 | 45.13 | 159,461.00 |
| May 11 2024 | 45.42 | -0.080 | -0.18% | 45.50 | 45.60 | 45.11 | 324,837.00 |
| May 10 2024 | 45.50 | -0.440 | -0.96% | 45.84 | 46.03 | 45.19 | 541,956.00 |
| May 09 2024 | 45.94 | 0.740 | 1.64% | 45.75 | 46.35 | 45.09 | 450,962.00 |
| May 08 2024 | 45.20 | -0.110 | -0.24% | 45.31 | 45.99 | 44.62 | 143,967.00 |
| May 07 2024 | 45.31 | 0.250 | 0.55% | 45.04 | 45.46 | 44.74 | 69,052.00 |
| May 06 2024 | 45.06 | -1.29 | -2.78% | 45.97 | 46.28 | 45.05 | 328,557.00 |
| May 05 2024 | 46.35 | 0.320 | 0.70% | 46.03 | 46.39 | 45.24 | 90,307.00 |
| May 04 2024 | 46.03 | -0.500 | -1.07% | 46.53 | 46.71 | 45.57 | 224,537.00 |
| May 03 2024 | 46.53 | 1.29 | 2.85% | 45.18 | 46.65 | 45.01 | 341,181.00 |
| May 02 2024 | 45.24 | -0.560 | -1.22% | 45.80 | 45.97 | 44.19 | 221,113.00 |
| May 01 2024 | 45.80 | -0.050 | -0.11% | 45.85 | 46.16 | 43.49 | 278,401.00 |
| Apr 30 2024 | 45.85 | -1.62 | -3.41% | 47.27 | 47.80 | 45.10 | 317,038.00 |
| Apr 29 2024 | 47.47 | -0.830 | -1.72% | 48.49 | 48.49 | 46.54 | 498,031.00 |
| Apr 28 2024 | 48.30 | -0.230 | -0.47% | 48.53 | 49.22 | 48.30 | 288,464.00 |
| Apr 27 2024 | 48.53 | -0.440 | -0.90% | 49.06 | 49.07 | 47.77 | 156,343.00 |
| Apr 26 2024 | 48.97 | 1.14 | 2.38% | 47.83 | 49.26 | 47.20 | 449,903.00 |
| Apr 25 2024 | 47.83 | -0.670 | -1.38% | 48.23 | 48.78 | 47.10 | 671,399.00 |
| Apr 24 2024 | 48.50 | -1.04 | -2.10% | 49.54 | 50.35 | 48.24 | 816,906.00 |
| Apr 23 2024 | 49.54 | -0.880 | -1.75% | 50.18 | 50.47 | 48.84 | 1,081,794.00 |
| Apr 22 2024 | 50.42 | 1.00 | 2.02% | 50.00 | 50.48 | 49.40 | 1,351,033.00 |
| Apr 21 2024 | 49.42 | -0.380 | -0.76% | 49.11 | 49.60 | 48.40 | 1,143,113.00 |
| Apr 20 2024 | 49.80 | 2.07 | 4.34% | 47.51 | 49.80 | 47.21 | 770,062.00 |
| Apr 19 2024 | 47.73 | 0.030 | 0.06% | 47.70 | 49.65 | 45.84 | 1,063,711.00 |
| Apr 18 2024 | 47.70 | 0.310 | 0.65% | 47.16 | 47.95 | 45.80 | 1,112,782.00 |
| Apr 17 2024 | 47.39 | -2.28 | -4.59% | 49.48 | 49.68 | 47.23 | 780,060.00 |
| Apr 16 2024 | 49.67 | -2.38 | -4.57% | 51.76 | 51.76 | 48.45 | 3,790,980.00 |
| Apr 15 2024 | 52.05 | -1.25 | -2.35% | 53.10 | 55.19 | 50.73 | 1,777,726.00 |
| Apr 14 2024 | 53.30 | 2.38 | 4.67% | 51.26 | 53.30 | 48.82 | 2,461,411.00 |
| Apr 13 2024 | 50.92 | -8.93 | -14.92% | 59.80 | 59.80 | 50.89 | 2,313,902.00 |
| Apr 12 2024 | 59.85 | -1.26 | -2.06% | 63.11 | 73.30 | 59.32 | 2,526,945.00 |
| Apr 11 2024 | 61.11 | 5.22 | 9.34% | 55.59 | 63.58 | 55.04 | 2,348,820.00 |
| Apr 10 2024 | 55.89 | 0.500 | 0.90% | 55.21 | 57.72 | 53.86 | 1,125,817.00 |
| Apr 09 2024 | 55.39 | -1.73 | -3.03% | 57.22 | 57.22 | 54.85 | 736,522.00 |
| Apr 08 2024 | 57.12 | 2.79 | 5.14% | 54.33 | 57.17 | 53.07 | 1,002,459.00 |
| Apr 07 2024 | 54.33 | -0.170 | -0.31% | 54.50 | 54.93 | 54.02 | 525,388.00 |
| Apr 06 2024 | 54.50 | -1.31 | -2.35% | 55.30 | 55.69 | 53.39 | 674,921.00 |
| Apr 05 2024 | 55.81 | 1.99 | 3.70% | 53.82 | 57.99 | 53.05 | 781,831.00 |
| Apr 04 2024 | 53.82 | 0.990 | 1.87% | 52.75 | 54.26 | 52.22 | 307,644.00 |
| Apr 03 2024 | 52.83 | 0.030 | 0.06% | 52.80 | 53.45 | 51.69 | 698,708.00 |
| Apr 02 2024 | 52.80 | -2.53 | -4.57% | 55.42 | 56.76 | 52.32 | 1,270,705.00 |
| Apr 01 2024 | 55.33 | -2.75 | -4.73% | 58.09 | 58.25 | 55.09 | 1,042,253.00 |
| Mar 31 2024 | 58.08 | -0.860 | -1.46% | 58.03 | 58.50 | 57.16 | 1,204,738.00 |
| Mar 30 2024 | 58.94 | 2.19 | 3.86% | 56.65 | 58.94 | 56.16 | 1,019,642.00 |
| Mar 29 2024 | 56.75 | -0.550 | -0.96% | 57.45 | 57.45 | 55.82 | 729,875.00 |
| Mar 28 2024 | 57.30 | 0.160 | 0.28% | 56.82 | 57.30 | 55.56 | 531,862.00 |
| Mar 27 2024 | 57.14 | -0.860 | -1.48% | 57.83 | 58.51 | 55.37 | 2,452,611.00 |
| Mar 26 2024 | 58.00 | 3.10 | 5.65% | 54.68 | 58.00 | 54.68 | 1,431,367.00 |
| Mar 25 2024 | 54.90 | 0.920 | 1.70% | 53.94 | 54.99 | 53.10 | 2,136,454.00 |
| Mar 24 2024 | 53.98 | 0.980 | 1.85% | 52.99 | 53.98 | 52.52 | 1,472,653.00 |
| Mar 23 2024 | 53.00 | 0.880 | 1.69% | 52.99 | 53.44 | 51.83 | 844,381.00 |
| Mar 22 2024 | 52.12 | -0.820 | -1.55% | 52.61 | 52.61 | 51.28 | 1,163,351.00 |
| Mar 21 2024 | 52.94 | 0.790 | 1.51% | 52.68 | 52.94 | 51.35 | 1,237,105.00 |
| Mar 20 2024 | 52.15 | 3.03 | 6.17% | 49.12 | 52.59 | 47.76 | 1,291,088.00 |
| Mar 19 2024 | 49.12 | -4.12 | -7.74% | 53.25 | 54.26 | 48.41 | 1,915,670.00 |
| Mar 18 2024 | 53.24 | -2.61 | -4.67% | 55.45 | 55.45 | 53.19 | 1,003,562.00 |
| Mar 17 2024 | 55.85 | 0.680 | 1.23% | 55.82 | 55.85 | 52.25 | 1,108,345.00 |
| Mar 16 2024 | 55.17 | -1.74 | -3.06% | 57.09 | 57.67 | 54.64 | 1,624,457.00 |
| Mar 15 2024 | 56.91 | -3.09 | -5.15% | 60.05 | 60.27 | 54.27 | 1,504,167.00 |
| Mar 14 2024 | 60.00 | -1.83 | -2.96% | 62.85 | 62.85 | 58.19 | 1,916,612.00 |
| Mar 13 2024 | 61.83 | 1.18 | 1.95% | 60.51 | 61.86 | 59.52 | 1,118,279.00 |
| Mar 12 2024 | 60.65 | 0.300 | 0.50% | 60.60 | 60.86 | 58.20 | 1,311,103.00 |
| Mar 11 2024 | 60.35 | 1.11 | 1.87% | 58.97 | 60.51 | 57.00 | 1,244,099.00 |
| Mar 10 2024 | 59.24 | -0.270 | -0.45% | 63.50 | 63.99 | 58.71 | 1,477,871.00 |
| Mar 09 2024 | 59.51 | 0.680 | 1.16% | 58.52 | 59.63 | 57.80 | 1,250,457.00 |
| Mar 08 2024 | 58.83 | -1.17 | -1.95% | 59.99 | 60.27 | 57.57 | 1,673,163.00 |
| Mar 07 2024 | 60.00 | -2.15 | -3.46% | 60.85 | 60.86 | 58.29 | 2,582,547.00 |
