Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KLAYKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 266.00 | 1.00 | 0.38% | 265.00 | 269.00 | 259.00 | 907,285.00 |
| May 27 2024 | 265.00 | 4.00 | 1.53% | 260.00 | 269.00 | 260.00 | 1,141,243.00 |
| May 26 2024 | 261.00 | 0.00 | 0.00% | 262.00 | 263.00 | 259.00 | 566,576.00 |
| May 25 2024 | 261.00 | 2.00 | 0.77% | 259.00 | 262.00 | 257.00 | 772,871.00 |
| May 24 2024 | 259.00 | 1.00 | 0.39% | 258.00 | 260.00 | 252.00 | 898,216.00 |
| May 23 2024 | 258.00 | -2.00 | -0.77% | 260.00 | 263.00 | 248.00 | 1,357,087.00 |
| May 22 2024 | 260.00 | 0.00 | 0.00% | 261.00 | 263.00 | 255.00 | 834,616.00 |
| May 21 2024 | 260.00 | 4.00 | 1.56% | 255.00 | 263.00 | 253.00 | 943,591.00 |
| May 20 2024 | 256.00 | 12.00 | 4.92% | 243.00 | 256.00 | 241.00 | 1,188,018.00 |
| May 19 2024 | 244.00 | -8.00 | -3.17% | 253.00 | 254.00 | 243.00 | 760,322.00 |
| May 18 2024 | 252.00 | 3.00 | 1.20% | 249.00 | 254.00 | 247.00 | 990,753.00 |
| May 17 2024 | 249.00 | 9.00 | 3.75% | 240.00 | 250.00 | 238.00 | 879,564.00 |
| May 16 2024 | 240.00 | -1.00 | -0.41% | 243.00 | 243.00 | 236.00 | 896,349.00 |
| May 15 2024 | 241.00 | 13.00 | 5.70% | 228.00 | 243.00 | 226.00 | 862,446.00 |
| May 14 2024 | 228.00 | -4.00 | -1.72% | 231.00 | 233.00 | 227.00 | 971,703.00 |
| May 13 2024 | 232.00 | -1.00 | -0.43% | 233.00 | 237.00 | 225.00 | 927,866.00 |
| May 12 2024 | 233.00 | -1.00 | -0.43% | 235.00 | 235.00 | 231.00 | 1,059,221.00 |
| May 11 2024 | 234.00 | -4.00 | -1.68% | 239.00 | 240.00 | 233.00 | 549,760.00 |
| May 10 2024 | 238.00 | -11.00 | -4.42% | 249.00 | 250.00 | 235.00 | 821,327.00 |
| May 09 2024 | 249.00 | 5.00 | 2.05% | 243.00 | 250.00 | 238.00 | 1,022,734.00 |
| May 08 2024 | 244.00 | -1.00 | -0.41% | 246.00 | 250.00 | 240.00 | 864,570.00 |
| May 07 2024 | 245.00 | -8.00 | -3.16% | 253.00 | 255.00 | 245.00 | 810,156.00 |
| May 06 2024 | 253.00 | -6.00 | -2.32% | 258.00 | 264.00 | 252.00 | 1,122,780.00 |
| May 05 2024 | 259.00 | 0.00 | 0.00% | 259.00 | 264.00 | 252.00 | 912,636.00 |
| May 04 2024 | 259.00 | -3.00 | -1.15% | 263.00 | 264.00 | 257.00 | 1,113,028.00 |
| May 03 2024 | 262.00 | 16.00 | 6.50% | 246.00 | 264.00 | 244.00 | 1,123,100.00 |
| May 02 2024 | 246.00 | -4.00 | -1.60% | 250.00 | 250.00 | 240.00 | 957,261.00 |
| May 01 2024 | 250.00 | 0.00 | 0.00% | 251.00 | 252.00 | 231.00 | 1,106,007.00 |
| Apr 30 2024 | 250.00 | -21.00 | -7.75% | 269.00 | 274.00 | 245.00 | 1,158,942.00 |
| Apr 29 2024 | 271.00 | -2.00 | -0.73% | 272.00 | 275.00 | 263.00 | 860,050.00 |
| Apr 28 2024 | 273.00 | -4.00 | -1.44% | 278.00 | 282.00 | 272.00 | 949,107.00 |
| Apr 27 2024 | 277.00 | 2.00 | 0.73% | 274.00 | 278.00 | 267.00 | 950,451.00 |
| Apr 26 2024 | 275.00 | -6.00 | -2.14% | 281.00 | 282.00 | 271.00 | 781,216.00 |
| Apr 25 2024 | 281.00 | -4.00 | -1.40% | 286.00 | 291.00 | 274.00 | 1,044,849.00 |
| Apr 24 2024 | 285.00 | -18.00 | -5.94% | 304.00 | 309.00 | 284.00 | 870,534.00 |
| Apr 23 2024 | 303.00 | -2.00 | -0.66% | 304.00 | 309.00 | 298.00 | 1,105,694.00 |
| Apr 22 2024 | 305.00 | 13.00 | 4.45% | 292.00 | 306.00 | 290.00 | 802,697.00 |
| Apr 21 2024 | 292.00 | 0.00 | 0.00% | 292.00 | 298.00 | 287.00 | 891,418.00 |
| Apr 20 2024 | 292.00 | 19.00 | 6.96% | 273.00 | 294.00 | 270.00 | 1,000,491.00 |
| Apr 19 2024 | 273.00 | 0.00 | 0.00% | 272.00 | 278.00 | 256.00 | 1,083,929.00 |
| Apr 18 2024 | 273.00 | 11.00 | 4.20% | 263.00 | 275.00 | 256.00 | 1,139,282.00 |
| Apr 17 2024 | 262.00 | -10.00 | -3.68% | 271.00 | 273.00 | 258.00 | 1,210,175.00 |
| Apr 16 2024 | 272.00 | -4.00 | -1.45% | 275.00 | 276.00 | 259.00 | 1,263,763.00 |
| Apr 15 2024 | 276.00 | -12.00 | -4.17% | 286.00 | 294.00 | 266.00 | 1,214,586.00 |
| Apr 14 2024 | 288.00 | 26.00 | 9.92% | 264.00 | 289.00 | 255.00 | 922,527.00 |
| Apr 13 2024 | 262.00 | -39.00 | -12.96% | 301.00 | 304.00 | 240.00 | 1,024,617.00 |
| Apr 12 2024 | 301.00 | -44.00 | -12.75% | 347.00 | 348.00 | 293.00 | 953,523.00 |
| Apr 11 2024 | 345.00 | -2.00 | -0.58% | 346.00 | 354.00 | 344.00 | 863,581.00 |
| Apr 10 2024 | 347.00 | -2.00 | -0.57% | 348.00 | 352.00 | 337.00 | 840,951.00 |
| Apr 09 2024 | 349.00 | -12.00 | -3.32% | 361.00 | 363.00 | 345.00 | 823,707.00 |
| Apr 08 2024 | 361.00 | 4.00 | 1.12% | 356.00 | 364.00 | 349.00 | 988,140.00 |
| Apr 07 2024 | 357.00 | 2.00 | 0.56% | 357.00 | 360.00 | 355.00 | 816,358.00 |
| Apr 06 2024 | 355.00 | 2.00 | 0.57% | 354.00 | 359.00 | 352.00 | 606,632.00 |
| Apr 05 2024 | 353.00 | -13.00 | -3.55% | 366.00 | 366.00 | 346.00 | 709,276.00 |
| Apr 04 2024 | 366.00 | 17.00 | 4.87% | 348.00 | 372.00 | 342.00 | 805,393.00 |
| Apr 03 2024 | 349.00 | -4.00 | -1.13% | 355.00 | 364.00 | 342.00 | 1,070,506.00 |
| Apr 02 2024 | 353.00 | -16.00 | -4.34% | 368.00 | 368.00 | 341.00 | 949,931.00 |
| Apr 01 2024 | 369.00 | -7.00 | -1.86% | 377.00 | 378.00 | 361.00 | 699,664.00 |
| Mar 31 2024 | 376.00 | 0.00 | 0.00% | 375.00 | 380.00 | 374.00 | 790,439.00 |
| Mar 30 2024 | 376.00 | -6.00 | -1.57% | 380.00 | 384.00 | 375.00 | 936,806.00 |
| Mar 29 2024 | 382.00 | -1.00 | -0.26% | 383.00 | 392.00 | 373.00 | 967,239.00 |
| Mar 28 2024 | 383.00 | -1.00 | -0.26% | 383.00 | 386.00 | 376.00 | 737,189.00 |
| Mar 27 2024 | 384.00 | -18.00 | -4.48% | 402.00 | 404.00 | 378.00 | 1,156,084.00 |
| Mar 26 2024 | 402.00 | 7.00 | 1.77% | 395.00 | 404.00 | 390.00 | 837,101.00 |
| Mar 25 2024 | 395.00 | 12.00 | 3.13% | 381.00 | 400.00 | 380.00 | 942,288.00 |
| Mar 24 2024 | 383.00 | 10.00 | 2.68% | 372.00 | 385.00 | 369.00 | 787,846.00 |
| Mar 23 2024 | 373.00 | 7.00 | 1.91% | 366.00 | 379.00 | 363.00 | 1,053,862.00 |
| Mar 22 2024 | 366.00 | 2.00 | 0.55% | 364.00 | 374.00 | 356.00 | 785,398.00 |
| Mar 21 2024 | 364.00 | -9.00 | -2.41% | 372.00 | 375.00 | 356.00 | 971,584.00 |
| Mar 20 2024 | 373.00 | 29.00 | 8.43% | 345.00 | 378.00 | 331.00 | 845,603.00 |
| Mar 19 2024 | 344.00 | -24.00 | -6.52% | 367.00 | 368.00 | 336.00 | 809,050.00 |
| Mar 18 2024 | 368.00 | -23.00 | -5.88% | 390.00 | 394.00 | 361.00 | 580,147.00 |
| Mar 17 2024 | 391.00 | 14.00 | 3.71% | 379.00 | 395.00 | 355.00 | 815,508.00 |
| Mar 16 2024 | 377.00 | -39.00 | -9.38% | 418.00 | 422.00 | 367.00 | 702,910.00 |
| Mar 15 2024 | 416.00 | -18.00 | -4.15% | 435.00 | 442.00 | 396.00 | 1,039,872.00 |
| Mar 14 2024 | 434.00 | -15.00 | -3.34% | 444.00 | 450.00 | 405.00 | 823,351.00 |
| Mar 13 2024 | 449.00 | 38.00 | 9.25% | 412.00 | 449.00 | 411.00 | 1,042,697.00 |
| Mar 12 2024 | 411.00 | 4.00 | 0.98% | 406.00 | 424.00 | 390.00 | 831,512.00 |
| Mar 11 2024 | 407.00 | 8.00 | 2.01% | 399.00 | 409.00 | 382.00 | 851,963.00 |
| Mar 10 2024 | 399.00 | 0.00 | 0.00% | 399.00 | 406.00 | 386.00 | 675,692.00 |
| Mar 09 2024 | 399.00 | -9.00 | -2.21% | 407.00 | 411.00 | 397.00 | 703,180.00 |
| Mar 08 2024 | 408.00 | -8.00 | -1.92% | 417.00 | 420.00 | 392.00 | 625,494.00 |
| Mar 07 2024 | 416.00 | 20.00 | 5.05% | 395.00 | 418.00 | 386.00 | 835,622.00 |
| Mar 06 2024 | 396.00 | 18.00 | 4.76% | 379.00 | 398.00 | 357.00 | 867,806.00 |
| Mar 05 2024 | 378.00 | -53.00 | -12.30% | 429.00 | 435.00 | 351.00 | 851,516.00 |
| Mar 04 2024 | 431.00 | -10.00 | -2.27% | 441.00 | 444.00 | 419.00 | 838,876.00 |
| Mar 03 2024 | 441.00 | 8.00 | 1.85% | 427.00 | 448.00 | 405.00 | 804,157.00 |
| Mar 02 2024 | 433.00 | 45.00 | 11.60% | 392.00 | 433.00 | 387.00 | 913,479.00 |
| Mar 01 2024 | 388.00 | 42.00 | 12.14% | 347.00 | 388.00 | 347.00 | 825,411.00 |
| Feb 29 2024 | 346.00 | 9.00 | 2.67% | 335.00 | 364.00 | 331.00 | 1,199,870.00 |
