MAPKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 14.06 | -0.690 | -4.68% | 14.70 | 15.09 | 13.89 | 5,786,891.00 |
Jun 29 2024 | 14.75 | 0.080 | 0.55% | 14.82 | 15.05 | 14.25 | 5,297,471.00 |
Jun 28 2024 | 14.67 | -0.490 | -3.23% | 14.84 | 15.70 | 14.39 | 3,737,713.00 |
Jun 27 2024 | 15.16 | -0.060 | -0.39% | 15.22 | 15.22 | 14.49 | 4,478,776.00 |
Jun 26 2024 | 15.22 | -0.960 | -5.93% | 16.03 | 16.64 | 15.00 | 5,395,053.00 |
Jun 25 2024 | 16.18 | 0.170 | 1.06% | 16.09 | 16.72 | 15.51 | 6,135,734.00 |
Jun 24 2024 | 16.01 | 0.370 | 2.37% | 15.77 | 16.50 | 15.10 | 7,291,021.00 |
Jun 23 2024 | 15.64 | -2.81 | -15.23% | 18.96 | 21.50 | 15.64 | 6,054,859.00 |
Jun 22 2024 | 18.45 | 3.12 | 20.35% | 15.18 | 18.85 | 14.85 | 2,792,704.00 |
Jun 21 2024 | 15.33 | 0.160 | 1.05% | 15.17 | 15.95 | 14.55 | 3,557,270.00 |
Jun 20 2024 | 15.17 | 0.360 | 2.43% | 14.82 | 15.69 | 14.82 | 3,120,847.00 |
Jun 19 2024 | 14.81 | 0.930 | 6.70% | 14.04 | 15.24 | 14.04 | 2,155,008.00 |
Jun 18 2024 | 13.88 | -1.27 | -8.38% | 15.26 | 15.46 | 13.55 | 4,812,244.00 |
Jun 17 2024 | 15.15 | -3.67 | -19.50% | 18.43 | 18.43 | 15.12 | 5,116,048.00 |
Jun 16 2024 | 18.82 | -0.760 | -3.88% | 19.62 | 19.62 | 18.49 | 3,577,981.00 |
Jun 15 2024 | 19.58 | -0.060 | -0.31% | 19.83 | 20.79 | 19.14 | 4,806,574.00 |
Jun 14 2024 | 19.64 | 0.030 | 0.15% | 19.61 | 23.30 | 18.94 | 6,623,674.00 |
Jun 13 2024 | 19.61 | 0.100 | 0.51% | 19.59 | 20.04 | 18.93 | 2,308,405.00 |
Jun 12 2024 | 19.51 | 0.160 | 0.83% | 19.42 | 21.49 | 18.97 | 4,745,714.00 |
Jun 11 2024 | 19.35 | -1.75 | -8.29% | 21.21 | 21.21 | 19.09 | 3,085,487.00 |
Jun 10 2024 | 21.10 | -1.43 | -6.35% | 22.45 | 22.67 | 21.01 | 2,353,383.00 |
Jun 09 2024 | 22.53 | -0.220 | -0.97% | 22.75 | 22.75 | 22.36 | 1,204,012.00 |
Jun 08 2024 | 22.75 | -0.380 | -1.64% | 23.19 | 23.59 | 22.51 | 1,329,243.00 |
Jun 07 2024 | 23.13 | -1.23 | -5.05% | 24.48 | 24.85 | 23.05 | 1,946,087.00 |
Jun 06 2024 | 24.36 | -0.460 | -1.85% | 24.82 | 25.40 | 24.26 | 3,858,098.00 |
Jun 05 2024 | 24.82 | 0.210 | 0.85% | 24.71 | 26.17 | 24.65 | 2,888,759.00 |
Jun 04 2024 | 24.61 | 0.210 | 0.86% | 24.32 | 24.83 | 24.31 | 1,157,476.00 |
Jun 03 2024 | 24.40 | -1.37 | -5.32% | 25.72 | 25.74 | 24.24 | 2,117,343.00 |
Jun 02 2024 | 25.77 | -0.370 | -1.42% | 25.97 | 26.41 | 25.20 | 1,580,558.00 |
Jun 01 2024 | 26.14 | 0.150 | 0.58% | 25.99 | 26.98 | 25.84 | 2,907,682.00 |
May 31 2024 | 25.99 | -0.090 | -0.35% | 26.08 | 27.59 | 25.60 | 4,025,271.00 |
May 30 2024 | 26.08 | -1.08 | -3.98% | 27.18 | 28.10 | 25.68 | 3,574,329.00 |
May 29 2024 | 27.16 | -1.07 | -3.79% | 28.28 | 30.25 | 26.28 | 7,098,364.00 |
May 28 2024 | 28.23 | 3.02 | 11.98% | 25.20 | 28.23 | 23.91 | 4,818,815.00 |
May 27 2024 | 25.21 | 1.50 | 6.33% | 23.87 | 25.55 | 23.64 | 4,282,643.00 |
May 26 2024 | 23.71 | -0.140 | -0.59% | 23.76 | 25.03 | 23.68 | 1,295,186.00 |
May 25 2024 | 23.85 | -0.950 | -3.83% | 24.80 | 24.80 | 23.85 | 1,877,324.00 |
May 24 2024 | 24.80 | 0.670 | 2.78% | 24.20 | 25.01 | 24.02 | 3,006,454.00 |
May 23 2024 | 24.13 | -0.030 | -0.12% | 24.16 | 25.48 | 24.02 | 1,547,614.00 |
May 22 2024 | 24.16 | -1.24 | -4.88% | 25.40 | 25.40 | 24.03 | 3,433,535.00 |
May 21 2024 | 25.40 | 0.100 | 0.40% | 25.40 | 25.49 | 24.60 | 2,216,668.00 |
May 20 2024 | 25.30 | 1.39 | 5.81% | 23.90 | 25.40 | 23.50 | 2,897,304.00 |
May 19 2024 | 23.91 | -0.950 | -3.82% | 25.00 | 25.50 | 23.91 | 12,964,610.00 |
May 18 2024 | 24.86 | -0.780 | -3.04% | 25.56 | 25.97 | 24.23 | 2,268,683.00 |
May 17 2024 | 25.64 | 1.06 | 4.31% | 24.60 | 26.58 | 24.60 | 2,582,890.00 |
May 16 2024 | 24.58 | -1.59 | -6.08% | 26.17 | 26.50 | 24.54 | 2,577,560.00 |
May 15 2024 | 26.17 | 1.12 | 4.47% | 24.86 | 26.69 | 24.31 | 1,293,010.00 |
May 14 2024 | 25.05 | -1.41 | -5.33% | 26.37 | 27.20 | 24.15 | 2,072,267.00 |
May 13 2024 | 26.46 | -0.750 | -2.76% | 27.20 | 27.26 | 25.65 | 2,478,422.00 |
May 12 2024 | 27.21 | -0.560 | -2.02% | 27.77 | 28.98 | 27.21 | 3,707,232.00 |
May 11 2024 | 27.77 | 0.110 | 0.40% | 27.63 | 29.05 | 27.41 | 4,979,135.00 |
May 10 2024 | 27.66 | 0.690 | 2.56% | 26.83 | 29.69 | 26.72 | 4,498,755.00 |
May 09 2024 | 26.97 | 0.150 | 0.56% | 26.82 | 28.49 | 26.39 | 2,576,841.00 |
May 08 2024 | 26.82 | 0.730 | 2.80% | 26.42 | 28.40 | 26.07 | 2,343,567.00 |
May 07 2024 | 26.09 | -1.62 | -5.85% | 27.72 | 28.30 | 26.08 | 3,216,566.00 |
May 06 2024 | 27.71 | -0.850 | -2.98% | 28.56 | 28.93 | 27.56 | 4,329,928.00 |
May 05 2024 | 28.56 | -0.420 | -1.45% | 28.43 | 29.12 | 27.80 | 3,493,269.00 |
May 04 2024 | 28.98 | 0.620 | 2.19% | 28.36 | 30.88 | 27.90 | 4,669,942.00 |
May 03 2024 | 28.36 | 0.450 | 1.61% | 27.86 | 29.58 | 27.28 | 4,149,108.00 |
May 02 2024 | 27.91 | 0.890 | 3.29% | 27.02 | 30.45 | 25.51 | 3,009,595.00 |
May 01 2024 | 27.02 | 0.110 | 0.41% | 26.67 | 28.45 | 25.01 | 2,834,233.00 |
Apr 30 2024 | 26.91 | -2.42 | -8.25% | 29.27 | 29.36 | 26.35 | 1,317,288.00 |
Apr 29 2024 | 29.33 | -0.840 | -2.78% | 30.00 | 30.43 | 28.64 | 2,457,942.00 |
Apr 28 2024 | 30.17 | 0.780 | 2.65% | 29.40 | 31.70 | 29.40 | 2,177,353.00 |
Apr 27 2024 | 29.39 | -1.21 | -3.95% | 30.60 | 30.60 | 28.91 | 1,680,390.00 |
Apr 26 2024 | 30.60 | 0.00 | 0.00% | 30.66 | 31.20 | 29.29 | 1,424,218.00 |
Apr 25 2024 | 30.60 | -0.420 | -1.35% | 31.05 | 31.99 | 29.84 | 2,863,995.00 |
Apr 24 2024 | 31.02 | -2.59 | -7.71% | 33.60 | 33.72 | 31.01 | 3,302,663.00 |
Apr 23 2024 | 33.61 | -1.57 | -4.46% | 35.04 | 35.75 | 32.90 | 4,855,255.00 |
Apr 22 2024 | 35.18 | 0.900 | 2.63% | 34.21 | 35.47 | 34.02 | 2,956,807.00 |
Apr 21 2024 | 34.28 | 0.260 | 0.76% | 34.45 | 35.38 | 33.84 | 2,550,321.00 |
Apr 20 2024 | 34.02 | -0.250 | -0.73% | 33.75 | 35.50 | 33.00 | 2,440,322.00 |
Apr 19 2024 | 34.27 | -0.410 | -1.18% | 34.85 | 35.13 | 30.60 | 2,779,241.00 |
Apr 18 2024 | 34.68 | -0.590 | -1.67% | 35.57 | 36.47 | 33.70 | 2,581,022.00 |
Apr 17 2024 | 35.27 | 0.790 | 2.29% | 34.24 | 39.50 | 34.01 | 3,044,520.00 |
Apr 16 2024 | 34.48 | 0.070 | 0.20% | 34.75 | 34.85 | 32.70 | 2,587,315.00 |
Apr 15 2024 | 34.41 | -1.57 | -4.36% | 35.64 | 37.00 | 34.03 | 2,092,663.00 |
Apr 14 2024 | 35.98 | 1.52 | 4.41% | 34.29 | 36.98 | 33.01 | 2,688,700.00 |
Apr 13 2024 | 34.46 | -5.16 | -13.02% | 39.29 | 39.62 | 31.83 | 3,866,555.00 |
Apr 12 2024 | 39.62 | -2.71 | -6.40% | 42.13 | 43.25 | 39.04 | 2,823,069.00 |
Apr 11 2024 | 42.33 | -1.18 | -2.71% | 43.50 | 44.70 | 42.10 | 2,844,147.00 |
Apr 10 2024 | 43.51 | -0.330 | -0.75% | 43.84 | 45.60 | 43.00 | 1,907,373.00 |
Apr 09 2024 | 43.84 | -0.580 | -1.31% | 44.70 | 44.70 | 42.90 | 1,897,908.00 |
Apr 08 2024 | 44.42 | -0.090 | -0.20% | 44.39 | 45.80 | 43.50 | 1,822,349.00 |
Apr 07 2024 | 44.51 | 0.270 | 0.61% | 44.22 | 46.22 | 44.02 | 1,407,572.00 |
Apr 06 2024 | 44.24 | 1.26 | 2.93% | 42.95 | 45.55 | 42.70 | 1,172,510.00 |
Apr 05 2024 | 42.98 | -1.03 | -2.34% | 44.01 | 44.39 | 42.71 | 911,320.00 |
Apr 04 2024 | 44.01 | -0.480 | -1.08% | 44.23 | 45.17 | 43.90 | 1,917,481.00 |
Apr 03 2024 | 44.49 | -0.760 | -1.68% | 45.21 | 46.87 | 44.00 | 3,147,318.00 |
Apr 02 2024 | 45.25 | -1.21 | -2.60% | 46.46 | 47.70 | 42.80 | 2,943,186.00 |