MBXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 1,195.00 | -22.00 | -1.81% | 1,215.00 | 1,224.00 | 1,186.00 | 80,909.00 |
Jun 05 2024 | 1,217.00 | -10.00 | -0.81% | 1,229.00 | 1,241.00 | 1,206.00 | 76,989.00 |
Jun 04 2024 | 1,227.00 | -49.00 | -3.84% | 1,275.00 | 1,275.00 | 1,222.00 | 83,944.00 |
Jun 03 2024 | 1,276.00 | 33.00 | 2.65% | 1,243.00 | 1,387.00 | 1,234.00 | 114,656.00 |
Jun 02 2024 | 1,243.00 | -13.00 | -1.04% | 1,267.00 | 1,280.00 | 1,213.00 | 67,896.00 |
Jun 01 2024 | 1,256.00 | 30.00 | 2.45% | 1,218.00 | 1,286.00 | 1,210.00 | 95,726.00 |
May 31 2024 | 1,226.00 | 2.00 | 0.16% | 1,228.00 | 1,243.00 | 1,191.00 | 94,811.00 |
May 30 2024 | 1,224.00 | -60.00 | -4.67% | 1,280.00 | 1,303.00 | 1,218.00 | 151,637.00 |
May 29 2024 | 1,284.00 | -20.00 | -1.53% | 1,310.00 | 1,437.00 | 1,256.00 | 113,931.00 |
May 28 2024 | 1,304.00 | 115.00 | 9.67% | 1,184.00 | 1,315.00 | 1,166.00 | 117,142.00 |
May 27 2024 | 1,189.00 | 81.00 | 7.31% | 1,106.00 | 1,276.00 | 1,099.00 | 122,237.00 |
May 26 2024 | 1,108.00 | -16.00 | -1.42% | 1,123.00 | 1,125.00 | 1,097.00 | 66,841.00 |
May 25 2024 | 1,124.00 | 26.00 | 2.37% | 1,095.00 | 1,124.00 | 1,095.00 | 41,192.00 |
May 24 2024 | 1,098.00 | 4.00 | 0.37% | 1,099.00 | 1,108.00 | 1,085.00 | 71,000.00 |
May 23 2024 | 1,094.00 | 16.00 | 1.48% | 1,084.00 | 1,104.00 | 1,051.00 | 77,971.00 |
May 22 2024 | 1,078.00 | -14.00 | -1.28% | 1,091.00 | 1,101.00 | 1,070.00 | 72,165.00 |
May 21 2024 | 1,092.00 | 14.00 | 1.30% | 1,079.00 | 1,116.00 | 1,074.00 | 95,042.00 |
May 20 2024 | 1,078.00 | 29.00 | 2.76% | 1,044.00 | 1,084.00 | 1,031.00 | 74,418.00 |
May 19 2024 | 1,049.00 | -20.00 | -1.87% | 1,072.00 | 1,077.00 | 1,039.00 | 47,639.00 |
May 18 2024 | 1,069.00 | -21.00 | -1.93% | 1,091.00 | 1,100.00 | 1,065.00 | 64,199.00 |
May 17 2024 | 1,090.00 | 5.00 | 0.46% | 1,076.00 | 1,090.00 | 1,060.00 | 69,949.00 |
May 16 2024 | 1,085.00 | -2.00 | -0.18% | 1,087.00 | 1,106.00 | 1,061.00 | 87,415.00 |
May 15 2024 | 1,087.00 | 63.00 | 6.15% | 1,027.00 | 1,092.00 | 1,015.00 | 65,635.00 |
May 14 2024 | 1,024.00 | -21.00 | -2.01% | 1,045.00 | 1,047.00 | 1,017.00 | 86,187.00 |
May 13 2024 | 1,045.00 | -15.00 | -1.42% | 1,064.00 | 1,065.00 | 1,017.00 | 90,818.00 |
May 12 2024 | 1,060.00 | -17.00 | -1.58% | 1,077.00 | 1,077.00 | 1,056.00 | 60,939.00 |
May 11 2024 | 1,077.00 | 0.00 | 0.00% | 1,072.00 | 1,087.00 | 1,055.00 | 51,237.00 |
May 10 2024 | 1,077.00 | -9.00 | -0.83% | 1,082.00 | 1,101.00 | 1,060.00 | 54,822.00 |
May 09 2024 | 1,086.00 | 7.00 | 0.65% | 1,069.00 | 1,096.00 | 1,050.00 | 66,947.00 |
May 08 2024 | 1,079.00 | -19.00 | -1.73% | 1,098.00 | 1,108.00 | 1,056.00 | 101,032.00 |
May 07 2024 | 1,098.00 | -22.00 | -1.96% | 1,125.00 | 1,132.00 | 1,091.00 | 67,517.00 |
May 06 2024 | 1,120.00 | -22.00 | -1.93% | 1,144.00 | 1,179.00 | 1,120.00 | 74,833.00 |
May 05 2024 | 1,142.00 | -9.00 | -0.78% | 1,147.00 | 1,159.00 | 1,120.00 | 81,725.00 |
May 04 2024 | 1,151.00 | -7.00 | -0.60% | 1,158.00 | 1,170.00 | 1,142.00 | 57,302.00 |
May 03 2024 | 1,158.00 | 85.00 | 7.92% | 1,070.00 | 1,160.00 | 1,069.00 | 52,963.00 |
May 02 2024 | 1,073.00 | -2.00 | -0.19% | 1,070.00 | 1,091.00 | 1,039.00 | 64,790.00 |
May 01 2024 | 1,075.00 | -9.00 | -0.83% | 1,084.00 | 1,091.00 | 1,007.00 | 60,940.00 |
Apr 30 2024 | 1,084.00 | -46.00 | -4.07% | 1,130.00 | 1,137.00 | 1,060.00 | 68,472.00 |
Apr 29 2024 | 1,130.00 | -12.00 | -1.05% | 1,138.00 | 1,147.00 | 1,092.00 | 64,954.00 |
Apr 28 2024 | 1,142.00 | -22.00 | -1.89% | 1,164.00 | 1,199.00 | 1,140.00 | 57,728.00 |
Apr 27 2024 | 1,164.00 | -1.00 | -0.09% | 1,158.00 | 1,167.00 | 1,129.00 | 35,793.00 |
Apr 26 2024 | 1,165.00 | 10.00 | 0.87% | 1,149.00 | 1,215.00 | 1,137.00 | 50,636.00 |
Apr 25 2024 | 1,155.00 | -41.00 | -3.43% | 1,203.00 | 1,213.00 | 1,118.00 | 99,568.00 |
Apr 24 2024 | 1,196.00 | -34.00 | -2.76% | 1,223.00 | 1,241.00 | 1,171.00 | 61,078.00 |
Apr 23 2024 | 1,230.00 | 25.00 | 2.07% | 1,205.00 | 1,273.00 | 1,205.00 | 80,572.00 |
Apr 22 2024 | 1,205.00 | 38.00 | 3.26% | 1,167.00 | 1,217.00 | 1,165.00 | 70,596.00 |
Apr 21 2024 | 1,167.00 | -32.00 | -2.67% | 1,202.00 | 1,216.00 | 1,165.00 | 62,761.00 |
Apr 20 2024 | 1,199.00 | 83.00 | 7.44% | 1,117.00 | 1,210.00 | 1,108.00 | 68,591.00 |
Apr 19 2024 | 1,116.00 | -20.00 | -1.76% | 1,135.00 | 1,138.00 | 1,058.00 | 67,119.00 |
Apr 18 2024 | 1,136.00 | 5.00 | 0.44% | 1,135.00 | 1,145.00 | 1,091.00 | 91,308.00 |
Apr 17 2024 | 1,131.00 | -87.00 | -7.14% | 1,227.00 | 1,236.00 | 1,117.00 | 88,599.00 |
Apr 16 2024 | 1,218.00 | -42.00 | -3.33% | 1,260.00 | 1,261.00 | 1,184.00 | 66,830.00 |
Apr 15 2024 | 1,260.00 | 2.00 | 0.16% | 1,262.00 | 1,318.00 | 1,228.00 | 90,390.00 |
Apr 14 2024 | 1,258.00 | 79.00 | 6.70% | 1,185.00 | 1,287.00 | 1,157.00 | 115,087.00 |
Apr 13 2024 | 1,179.00 | -121.00 | -9.31% | 1,296.00 | 1,336.00 | 1,100.00 | 159,248.00 |
Apr 12 2024 | 1,300.00 | -208.00 | -13.79% | 1,510.00 | 1,533.00 | 1,300.00 | 75,804.00 |
Apr 11 2024 | 1,508.00 | -27.00 | -1.76% | 1,530.00 | 1,591.00 | 1,506.00 | 75,197.00 |
Apr 10 2024 | 1,535.00 | -15.00 | -0.97% | 1,550.00 | 1,569.00 | 1,482.00 | 60,499.00 |
Apr 09 2024 | 1,550.00 | -85.00 | -5.20% | 1,630.00 | 1,631.00 | 1,550.00 | 53,575.00 |
Apr 08 2024 | 1,635.00 | 61.00 | 3.88% | 1,582.00 | 1,655.00 | 1,560.00 | 63,275.00 |
Apr 07 2024 | 1,574.00 | 30.00 | 1.94% | 1,540.00 | 1,630.00 | 1,540.00 | 64,010.00 |
Apr 06 2024 | 1,544.00 | 11.00 | 0.72% | 1,518.00 | 1,548.00 | 1,509.00 | 66,643.00 |
Apr 05 2024 | 1,533.00 | -20.00 | -1.29% | 1,555.00 | 1,587.00 | 1,478.00 | 75,847.00 |
Apr 04 2024 | 1,553.00 | -22.00 | -1.40% | 1,558.00 | 1,604.00 | 1,536.00 | 66,639.00 |
Apr 03 2024 | 1,575.00 | -104.00 | -6.19% | 1,690.00 | 1,691.00 | 1,575.00 | 60,390.00 |
Apr 02 2024 | 1,679.00 | -103.00 | -5.78% | 1,791.00 | 1,791.00 | 1,613.00 | 66,344.00 |
Apr 01 2024 | 1,782.00 | -81.00 | -4.35% | 1,855.00 | 1,867.00 | 1,760.00 | 74,828.00 |
Mar 31 2024 | 1,863.00 | -28.00 | -1.48% | 1,897.00 | 1,920.00 | 1,845.00 | 85,187.00 |
Mar 30 2024 | 1,891.00 | -112.00 | -5.59% | 2,006.00 | 2,006.00 | 1,891.00 | 87,664.00 |
Mar 29 2024 | 2,003.00 | -28.00 | -1.38% | 2,012.00 | 2,035.00 | 1,933.00 | 71,491.00 |
Mar 28 2024 | 2,031.00 | 11.00 | 0.54% | 2,011.00 | 2,124.00 | 2,000.00 | 79,352.00 |
Mar 27 2024 | 2,020.00 | -16.00 | -0.79% | 2,030.00 | 2,093.00 | 1,872.00 | 94,880.00 |
Mar 26 2024 | 2,036.00 | 192.00 | 10.41% | 1,849.00 | 2,199.00 | 1,806.00 | 111,432.00 |
Mar 25 2024 | 1,844.00 | -98.00 | -5.05% | 1,925.00 | 1,932.00 | 1,837.00 | 94,216.00 |
Mar 24 2024 | 1,942.00 | 151.00 | 8.43% | 1,788.00 | 1,957.00 | 1,763.00 | 108,345.00 |
Mar 23 2024 | 1,791.00 | -230.00 | -11.38% | 2,000.00 | 2,008.00 | 1,780.00 | 91,040.00 |
Mar 22 2024 | 2,021.00 | 27.00 | 1.35% | 2,127.00 | 2,158.00 | 1,954.00 | 40,735.00 |
Mar 21 2024 | 1,994.00 | -219.00 | -9.90% | 2,196.00 | 2,256.00 | 1,950.00 | 85,635.00 |
Mar 20 2024 | 2,213.00 | 211.00 | 10.54% | 2,084.00 | 2,304.00 | 1,916.00 | 96,603.00 |
Mar 19 2024 | 2,002.00 | -468.00 | -18.95% | 2,514.00 | 2,630.00 | 1,776.00 | 128,978.00 |
Mar 18 2024 | 2,470.00 | 675.00 | 37.60% | 1,796.00 | 2,599.00 | 1,752.00 | 67,405.00 |
Mar 17 2024 | 1,795.00 | 271.00 | 17.78% | 1,552.00 | 1,814.00 | 1,492.00 | 111,338.00 |
Mar 16 2024 | 1,524.00 | 201.00 | 15.19% | 1,330.00 | 1,711.00 | 1,291.00 | 130,295.00 |
Mar 15 2024 | 1,323.00 | -108.00 | -7.55% | 1,422.00 | 1,429.00 | 1,255.00 | 92,082.00 |
Mar 14 2024 | 1,431.00 | 5.00 | 0.35% | 1,429.00 | 1,469.00 | 1,307.00 | 108,380.00 |
Mar 13 2024 | 1,426.00 | 2.00 | 0.14% | 1,420.00 | 1,488.00 | 1,394.00 | 86,001.00 |
Mar 12 2024 | 1,424.00 | 33.00 | 2.37% | 1,395.00 | 1,436.00 | 1,332.00 | 106,312.00 |
Mar 11 2024 | 1,391.00 | 98.00 | 7.58% | 1,305.00 | 1,434.00 | 1,263.00 | 110,336.00 |
Mar 10 2024 | 1,293.00 | 33.00 | 2.62% | 1,257.00 | 1,371.00 | 1,257.00 | 75,241.00 |
Mar 09 2024 | 1,260.00 | 60.00 | 5.00% | 1,201.00 | 1,330.00 | 1,182.00 | 104,270.00 |