MASKKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 4,000.00 | -19.00 | -0.47% | 4,019.00 | 4,069.00 | 3,950.00 | 7,328.00 |
Jun 15 2024 | 4,019.00 | 11.00 | 0.27% | 4,008.00 | 4,109.00 | 3,996.00 | 5,596.00 |
Jun 14 2024 | 4,008.00 | -185.00 | -4.41% | 4,193.00 | 4,243.00 | 3,880.00 | 8,385.00 |
Jun 13 2024 | 4,193.00 | -177.00 | -4.05% | 4,370.00 | 4,370.00 | 4,157.00 | 16,340.00 |
Jun 12 2024 | 4,370.00 | 119.00 | 2.80% | 4,250.00 | 4,461.00 | 4,169.00 | 9,371.00 |
Jun 11 2024 | 4,251.00 | -164.00 | -3.71% | 4,415.00 | 4,435.00 | 4,196.00 | 5,808.00 |
Jun 10 2024 | 4,415.00 | -269.00 | -5.74% | 4,683.00 | 4,683.00 | 4,414.00 | 8,914.00 |
Jun 09 2024 | 4,684.00 | 231.00 | 5.19% | 4,437.00 | 4,733.00 | 4,401.00 | 26,683.00 |
Jun 08 2024 | 4,453.00 | -245.00 | -5.21% | 4,667.00 | 4,667.00 | 4,379.00 | 18,829.00 |
Jun 07 2024 | 4,698.00 | -367.00 | -7.25% | 5,065.00 | 5,225.00 | 4,538.00 | 13,867.00 |
Jun 06 2024 | 5,065.00 | -60.00 | -1.17% | 5,115.00 | 5,180.00 | 5,020.00 | 30,021.00 |
Jun 05 2024 | 5,125.00 | 145.00 | 2.91% | 4,981.00 | 5,205.00 | 4,956.00 | 11,748.00 |
Jun 04 2024 | 4,980.00 | 135.00 | 2.79% | 4,870.00 | 4,995.00 | 4,844.00 | 4,895.00 |
Jun 03 2024 | 4,845.00 | 24.00 | 0.50% | 4,818.00 | 4,950.00 | 4,790.00 | 10,305.00 |
Jun 02 2024 | 4,821.00 | -14.00 | -0.29% | 4,835.00 | 4,995.00 | 4,796.00 | 15,187.00 |
Jun 01 2024 | 4,835.00 | 28.00 | 0.58% | 4,807.00 | 4,853.00 | 4,741.00 | 5,877.00 |
May 31 2024 | 4,807.00 | -24.00 | -0.50% | 4,831.00 | 4,855.00 | 4,730.00 | 6,533.00 |
May 30 2024 | 4,831.00 | -51.00 | -1.04% | 4,883.00 | 5,045.00 | 4,754.00 | 12,980.00 |
May 29 2024 | 4,882.00 | -3.00 | -0.06% | 4,919.00 | 5,065.00 | 4,841.00 | 22,897.00 |
May 28 2024 | 4,885.00 | 19.00 | 0.39% | 4,854.00 | 4,939.00 | 4,721.00 | 8,056.00 |
May 27 2024 | 4,866.00 | 75.00 | 1.57% | 4,791.00 | 4,947.00 | 4,741.00 | 10,390.00 |
May 26 2024 | 4,791.00 | -81.00 | -1.66% | 4,872.00 | 4,901.00 | 4,776.00 | 5,122.00 |
May 25 2024 | 4,872.00 | -39.00 | -0.79% | 4,911.00 | 4,950.00 | 4,863.00 | 7,101.00 |
May 24 2024 | 4,911.00 | 142.00 | 2.98% | 4,789.00 | 4,913.00 | 4,700.00 | 9,112.00 |
May 23 2024 | 4,769.00 | -7.00 | -0.15% | 4,787.00 | 4,876.00 | 4,543.00 | 11,832.00 |
May 22 2024 | 4,776.00 | -129.00 | -2.63% | 4,905.00 | 4,919.00 | 4,670.00 | 7,187.00 |
May 21 2024 | 4,905.00 | 15.00 | 0.31% | 4,863.00 | 4,958.00 | 4,813.00 | 10,400.00 |
May 20 2024 | 4,890.00 | 371.00 | 8.21% | 4,519.00 | 4,893.00 | 4,451.00 | 5,941.00 |
May 19 2024 | 4,519.00 | -175.00 | -3.73% | 4,689.00 | 4,701.00 | 4,493.00 | 5,006.00 |
May 18 2024 | 4,694.00 | -19.00 | -0.40% | 4,699.00 | 4,744.00 | 4,643.00 | 4,507.00 |
May 17 2024 | 4,713.00 | 83.00 | 1.79% | 4,630.00 | 4,760.00 | 4,600.00 | 4,703.00 |
May 16 2024 | 4,630.00 | 63.00 | 1.38% | 4,572.00 | 4,637.00 | 4,470.00 | 7,466.00 |
May 15 2024 | 4,567.00 | 261.00 | 6.06% | 4,306.00 | 4,614.00 | 4,306.00 | 9,648.00 |
May 14 2024 | 4,306.00 | -120.00 | -2.71% | 4,430.00 | 4,508.00 | 4,306.00 | 4,111.00 |
May 13 2024 | 4,426.00 | -35.00 | -0.78% | 4,461.00 | 4,558.00 | 4,289.00 | 5,325.00 |
May 12 2024 | 4,461.00 | -19.00 | -0.42% | 4,480.00 | 4,550.00 | 4,440.00 | 3,840.00 |
May 11 2024 | 4,480.00 | -20.00 | -0.44% | 4,508.00 | 4,634.00 | 4,480.00 | 6,421.00 |
May 10 2024 | 4,500.00 | -206.00 | -4.38% | 4,706.00 | 4,790.00 | 4,457.00 | 10,434.00 |
May 09 2024 | 4,706.00 | 109.00 | 2.37% | 4,597.00 | 4,724.00 | 4,529.00 | 9,139.00 |
May 08 2024 | 4,597.00 | -17.00 | -0.37% | 4,614.00 | 4,687.00 | 4,530.00 | 3,553.00 |
May 07 2024 | 4,614.00 | -56.00 | -1.20% | 4,658.00 | 4,755.00 | 4,597.00 | 20,030.00 |
May 06 2024 | 4,670.00 | -78.00 | -1.64% | 4,748.00 | 4,871.00 | 4,648.00 | 9,183.00 |
May 05 2024 | 4,748.00 | 50.00 | 1.06% | 4,701.00 | 4,849.00 | 4,567.00 | 7,568.00 |
May 04 2024 | 4,698.00 | -29.00 | -0.61% | 4,744.00 | 4,773.00 | 4,660.00 | 6,345.00 |
May 03 2024 | 4,727.00 | 191.00 | 4.21% | 4,536.00 | 4,768.00 | 4,502.00 | 7,620.00 |
May 02 2024 | 4,536.00 | 32.00 | 0.71% | 4,501.00 | 4,575.00 | 4,344.00 | 5,872.00 |
May 01 2024 | 4,504.00 | -1.00 | -0.02% | 4,496.00 | 4,533.00 | 4,150.00 | 6,590.00 |
Apr 30 2024 | 4,505.00 | -328.00 | -6.79% | 4,833.00 | 4,900.00 | 4,360.00 | 19,878.00 |
Apr 29 2024 | 4,833.00 | -79.00 | -1.61% | 4,912.00 | 4,944.00 | 4,730.00 | 7,401.00 |
Apr 28 2024 | 4,912.00 | -103.00 | -2.05% | 5,000.00 | 5,120.00 | 4,906.00 | 6,589.00 |
Apr 27 2024 | 5,015.00 | 104.00 | 2.12% | 4,931.00 | 5,040.00 | 4,788.00 | 4,083.00 |
Apr 26 2024 | 4,911.00 | -109.00 | -2.17% | 5,020.00 | 5,045.00 | 4,885.00 | 4,675.00 |
Apr 25 2024 | 5,020.00 | -60.00 | -1.18% | 5,080.00 | 5,115.00 | 4,872.00 | 21,017.00 |
Apr 24 2024 | 5,080.00 | -160.00 | -3.05% | 5,240.00 | 5,410.00 | 5,030.00 | 17,580.00 |
Apr 23 2024 | 5,240.00 | -20.00 | -0.38% | 5,270.00 | 5,300.00 | 5,110.00 | 10,835.00 |
Apr 22 2024 | 5,260.00 | 40.00 | 0.77% | 5,220.00 | 5,340.00 | 5,175.00 | 11,967.00 |
Apr 21 2024 | 5,220.00 | -95.00 | -1.79% | 5,315.00 | 5,360.00 | 5,110.00 | 7,668.00 |
Apr 20 2024 | 5,315.00 | 332.00 | 6.66% | 5,025.00 | 5,340.00 | 4,990.00 | 9,155.00 |
Apr 19 2024 | 4,983.00 | 3.00 | 0.06% | 4,964.00 | 5,140.00 | 4,610.00 | 11,988.00 |
Apr 18 2024 | 4,980.00 | 136.00 | 2.81% | 4,837.00 | 5,055.00 | 4,720.00 | 14,342.00 |
Apr 17 2024 | 4,844.00 | -141.00 | -2.83% | 4,982.00 | 4,992.00 | 4,704.00 | 14,503.00 |
Apr 16 2024 | 4,985.00 | -25.00 | -0.50% | 4,988.00 | 5,025.00 | 4,719.00 | 15,145.00 |
Apr 15 2024 | 5,010.00 | -235.00 | -4.48% | 5,205.00 | 5,395.00 | 4,873.00 | 17,093.00 |
Apr 14 2024 | 5,245.00 | 286.00 | 5.77% | 4,959.00 | 5,295.00 | 4,733.00 | 13,928.00 |
Apr 13 2024 | 4,959.00 | -836.00 | -14.43% | 5,880.00 | 5,880.00 | 4,577.00 | 21,798.00 |
Apr 12 2024 | 5,795.00 | -1,015.00 | -14.90% | 6,835.00 | 6,880.00 | 5,615.00 | 34,658.00 |
Apr 11 2024 | 6,810.00 | -35.00 | -0.51% | 6,815.00 | 6,935.00 | 6,700.00 | 13,884.00 |
Apr 10 2024 | 6,845.00 | -135.00 | -1.93% | 6,980.00 | 7,040.00 | 6,630.00 | 26,620.00 |
Apr 09 2024 | 6,980.00 | -490.00 | -6.56% | 7,465.00 | 7,515.00 | 6,925.00 | 29,607.00 |
Apr 08 2024 | 7,470.00 | 100.00 | 1.36% | 7,355.00 | 7,525.00 | 7,155.00 | 20,760.00 |
Apr 07 2024 | 7,370.00 | 65.00 | 0.89% | 7,310.00 | 7,670.00 | 7,280.00 | 15,471.00 |
Apr 06 2024 | 7,305.00 | -30.00 | -0.41% | 7,340.00 | 7,405.00 | 7,200.00 | 15,475.00 |
Apr 05 2024 | 7,335.00 | 15.00 | 0.20% | 7,330.00 | 7,495.00 | 6,765.00 | 41,441.00 |
Apr 04 2024 | 7,320.00 | 400.00 | 5.78% | 6,860.00 | 7,440.00 | 6,660.00 | 24,879.00 |
Apr 03 2024 | 6,920.00 | -345.00 | -4.75% | 7,285.00 | 7,340.00 | 6,760.00 | 23,636.00 |
Apr 02 2024 | 7,265.00 | -970.00 | -11.78% | 8,175.00 | 8,300.00 | 7,225.00 | 23,420.00 |
Apr 01 2024 | 8,235.00 | 265.00 | 3.32% | 7,915.00 | 8,350.00 | 7,730.00 | 34,514.00 |
Mar 31 2024 | 7,970.00 | 140.00 | 1.79% | 7,790.00 | 8,085.00 | 7,640.00 | 28,769.00 |
Mar 30 2024 | 7,830.00 | -145.00 | -1.82% | 7,900.00 | 8,190.00 | 7,720.00 | 47,021.00 |
Mar 29 2024 | 7,975.00 | 475.00 | 6.33% | 7,400.00 | 9,265.00 | 7,115.00 | 40,918.00 |
Mar 28 2024 | 7,500.00 | 270.00 | 3.73% | 7,230.00 | 7,730.00 | 7,230.00 | 14,589.00 |
Mar 27 2024 | 7,230.00 | -440.00 | -5.74% | 7,585.00 | 7,585.00 | 7,090.00 | 23,763.00 |
Mar 26 2024 | 7,670.00 | 665.00 | 9.49% | 6,975.00 | 7,670.00 | 6,945.00 | 13,277.00 |
Mar 25 2024 | 7,005.00 | 190.00 | 2.79% | 6,810.00 | 7,015.00 | 6,780.00 | 31,431.00 |
Mar 24 2024 | 6,815.00 | 90.00 | 1.34% | 6,745.00 | 7,010.00 | 6,670.00 | 16,906.00 |
Mar 23 2024 | 6,725.00 | 145.00 | 2.20% | 6,580.00 | 6,880.00 | 6,530.00 | 24,959.00 |
Mar 22 2024 | 6,580.00 | -90.00 | -1.35% | 6,655.00 | 6,925.00 | 6,390.00 | 21,246.00 |
Mar 21 2024 | 6,670.00 | 105.00 | 1.60% | 6,520.00 | 6,705.00 | 6,305.00 | 26,151.00 |
Mar 20 2024 | 6,565.00 | 415.00 | 6.75% | 6,210.00 | 6,610.00 | 5,830.00 | 23,703.00 |
Mar 19 2024 | 6,150.00 | -890.00 | -12.64% | 7,020.00 | 7,055.00 | 6,035.00 | 37,364.00 |