MEVKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6.80 | 0.150 | 2.25% | 6.65 | 6.88 | 6.57 | 2,563,261.00 |
Jun 27 2024 | 6.65 | 0.080 | 1.16% | 6.58 | 6.71 | 6.30 | 5,013,783.00 |
Jun 26 2024 | 6.58 | -0.130 | -1.87% | 6.70 | 6.73 | 6.49 | 4,777,931.00 |
Jun 25 2024 | 6.70 | 0.100 | 1.53% | 6.66 | 6.97 | 6.55 | 8,169,209.00 |
Jun 24 2024 | 6.60 | 0.00 | 0.02% | 6.60 | 6.77 | 6.48 | 5,013,209.00 |
Jun 23 2024 | 6.60 | -0.440 | -6.24% | 7.04 | 7.21 | 6.60 | 11,462,527.00 |
Jun 22 2024 | 7.04 | -0.110 | -1.51% | 7.12 | 7.95 | 7.00 | 9,692,530.00 |
Jun 21 2024 | 7.15 | 0.490 | 7.28% | 6.68 | 8.07 | 6.51 | 10,259,391.00 |
Jun 20 2024 | 6.66 | 0.390 | 6.13% | 6.32 | 6.98 | 6.28 | 3,523,340.00 |
Jun 19 2024 | 6.28 | 0.220 | 3.67% | 6.06 | 6.55 | 6.06 | 5,516,385.00 |
Jun 18 2024 | 6.06 | -0.300 | -4.66% | 6.32 | 6.35 | 5.45 | 5,722,441.00 |
Jun 17 2024 | 6.35 | -1.40 | -18.01% | 7.75 | 7.75 | 5.91 | 10,026,282.00 |
Jun 16 2024 | 7.75 | -0.200 | -2.46% | 7.94 | 8.03 | 7.65 | 5,476,948.00 |
Jun 15 2024 | 7.94 | 0.050 | 0.67% | 7.89 | 8.14 | 7.85 | 2,172,052.00 |
Jun 14 2024 | 7.89 | -0.220 | -2.70% | 8.15 | 8.15 | 7.80 | 5,725,105.00 |
Jun 13 2024 | 8.11 | -0.170 | -2.10% | 8.28 | 8.31 | 8.09 | 4,380,904.00 |
Jun 12 2024 | 8.28 | 0.070 | 0.80% | 8.22 | 8.60 | 8.13 | 8,450,150.00 |
Jun 11 2024 | 8.22 | -0.230 | -2.71% | 8.44 | 9.44 | 8.12 | 10,666,168.00 |
Jun 10 2024 | 8.44 | -0.250 | -2.82% | 8.69 | 9.16 | 8.40 | 9,622,889.00 |
Jun 09 2024 | 8.69 | 0.220 | 2.55% | 8.53 | 9.31 | 8.48 | 6,492,726.00 |
Jun 08 2024 | 8.47 | -0.190 | -2.16% | 8.62 | 8.79 | 8.25 | 6,292,491.00 |
Jun 07 2024 | 8.66 | -0.560 | -6.08% | 9.16 | 9.23 | 8.61 | 8,553,451.00 |
Jun 06 2024 | 9.22 | -0.140 | -1.47% | 9.12 | 9.35 | 9.10 | 3,734,321.00 |
Jun 05 2024 | 9.36 | 0.080 | 0.87% | 9.22 | 9.61 | 9.09 | 8,961,164.00 |
Jun 04 2024 | 9.28 | -0.220 | -2.35% | 9.40 | 10.07 | 8.97 | 9,786,841.00 |
Jun 03 2024 | 9.50 | 0.320 | 3.50% | 9.18 | 9.57 | 8.94 | 12,966,177.00 |
Jun 02 2024 | 9.18 | -0.500 | -5.16% | 9.78 | 9.86 | 9.12 | 7,681,265.00 |
Jun 01 2024 | 9.68 | -0.070 | -0.69% | 9.75 | 11.13 | 9.68 | 5,819,662.00 |
May 31 2024 | 9.75 | -0.360 | -3.60% | 10.00 | 11.32 | 9.70 | 9,989,933.00 |
May 30 2024 | 10.11 | 0.370 | 3.76% | 9.69 | 11.50 | 9.27 | 16,068,867.00 |
May 29 2024 | 9.74 | 0.280 | 2.94% | 9.42 | 10.76 | 8.75 | 14,015,794.00 |
May 28 2024 | 9.47 | 0.150 | 1.56% | 9.14 | 10.60 | 8.47 | 19,279,584.00 |
May 27 2024 | 9.32 | 1.23 | 15.23% | 8.09 | 9.83 | 7.92 | 8,792,275.00 |
May 26 2024 | 8.09 | 0.090 | 1.13% | 8.12 | 8.20 | 7.98 | 3,361,905.00 |
May 25 2024 | 8.00 | -0.230 | -2.84% | 8.23 | 8.23 | 7.93 | 3,359,795.00 |
May 24 2024 | 8.23 | 0.230 | 2.93% | 8.00 | 8.24 | 7.91 | 4,107,980.00 |
May 23 2024 | 8.00 | -0.210 | -2.57% | 8.21 | 8.21 | 7.90 | 4,603,244.00 |
May 22 2024 | 8.21 | -0.260 | -3.09% | 8.40 | 8.47 | 8.16 | 2,696,671.00 |
May 21 2024 | 8.47 | 0.170 | 2.10% | 8.24 | 8.48 | 8.16 | 4,574,094.00 |
May 20 2024 | 8.30 | 0.040 | 0.55% | 8.25 | 8.33 | 8.06 | 7,159,700.00 |
May 19 2024 | 8.25 | -0.090 | -1.07% | 8.34 | 8.57 | 8.20 | 3,036,131.00 |
May 18 2024 | 8.34 | -0.030 | -0.32% | 8.37 | 8.69 | 8.26 | 5,124,981.00 |
May 17 2024 | 8.37 | 0.00 | 0.04% | 8.37 | 8.65 | 8.23 | 3,456,181.00 |
May 16 2024 | 8.37 | 0.00 | 0.02% | 8.36 | 8.60 | 8.11 | 3,966,345.00 |
May 15 2024 | 8.36 | 0.360 | 4.54% | 8.00 | 8.79 | 7.95 | 3,621,435.00 |
May 14 2024 | 8.00 | -0.310 | -3.73% | 8.26 | 8.34 | 8.00 | 2,951,543.00 |
May 13 2024 | 8.31 | -0.010 | -0.11% | 8.32 | 8.53 | 8.10 | 5,084,325.00 |
May 12 2024 | 8.32 | -0.080 | -0.89% | 8.40 | 8.59 | 8.31 | 2,450,533.00 |
May 11 2024 | 8.40 | -0.080 | -0.89% | 8.47 | 8.60 | 8.30 | 2,292,794.00 |
May 10 2024 | 8.47 | -0.020 | -0.22% | 8.49 | 8.75 | 8.31 | 3,477,280.00 |
May 09 2024 | 8.49 | 0.190 | 2.28% | 8.30 | 8.58 | 8.23 | 3,034,771.00 |
May 08 2024 | 8.30 | -0.170 | -2.05% | 8.46 | 8.60 | 8.28 | 2,933,992.00 |
May 07 2024 | 8.47 | -0.160 | -1.89% | 8.58 | 8.86 | 8.41 | 6,791,653.00 |
May 06 2024 | 8.64 | -0.160 | -1.84% | 8.80 | 9.20 | 8.50 | 4,222,526.00 |
May 05 2024 | 8.80 | 0.080 | 0.93% | 8.72 | 8.89 | 8.41 | 4,338,666.00 |
May 04 2024 | 8.72 | 0.110 | 1.32% | 8.60 | 8.77 | 8.48 | 5,800,494.00 |
May 03 2024 | 8.60 | 0.330 | 3.95% | 8.28 | 8.76 | 8.25 | 5,499,165.00 |
May 02 2024 | 8.28 | -0.220 | -2.62% | 8.51 | 8.51 | 7.99 | 4,463,273.00 |
May 01 2024 | 8.50 | -0.110 | -1.22% | 8.61 | 8.61 | 7.56 | 7,546,696.00 |
Apr 30 2024 | 8.61 | -0.450 | -4.92% | 9.05 | 9.16 | 8.20 | 6,473,034.00 |
Apr 29 2024 | 9.05 | -0.130 | -1.36% | 9.23 | 9.37 | 8.87 | 6,348,946.00 |
Apr 28 2024 | 9.18 | -0.360 | -3.81% | 9.54 | 9.60 | 9.18 | 4,474,280.00 |
Apr 27 2024 | 9.54 | -0.030 | -0.32% | 9.57 | 9.91 | 9.17 | 5,833,849.00 |
Apr 26 2024 | 9.57 | -0.240 | -2.41% | 9.81 | 9.83 | 9.37 | 7,347,971.00 |
Apr 25 2024 | 9.81 | -0.050 | -0.52% | 9.82 | 10.13 | 9.41 | 6,210,690.00 |
Apr 24 2024 | 9.86 | -0.950 | -8.83% | 10.76 | 10.76 | 9.73 | 14,321,227.00 |
Apr 23 2024 | 10.81 | -1.18 | -9.84% | 11.99 | 14.97 | 10.57 | 5,213,832.00 |
Apr 22 2024 | 11.99 | 0.640 | 5.64% | 11.21 | 13.02 | 11.21 | 7,599,778.00 |
Apr 21 2024 | 11.35 | 0.040 | 0.35% | 11.31 | 11.59 | 11.22 | 4,568,063.00 |
Apr 20 2024 | 11.31 | 0.490 | 4.53% | 10.86 | 11.49 | 10.77 | 6,485,510.00 |
Apr 19 2024 | 10.82 | -0.200 | -1.81% | 10.98 | 11.44 | 10.28 | 5,696,234.00 |
Apr 18 2024 | 11.02 | 0.890 | 8.79% | 10.07 | 11.68 | 9.84 | 9,565,621.00 |
Apr 17 2024 | 10.13 | -1.15 | -10.20% | 11.28 | 11.40 | 9.76 | 35,983,416.00 |
Apr 16 2024 | 11.28 | -0.360 | -3.09% | 11.55 | 11.86 | 10.69 | 8,116,094.00 |
Apr 15 2024 | 11.64 | -0.760 | -6.13% | 12.31 | 12.36 | 11.27 | 8,950,147.00 |
Apr 14 2024 | 12.40 | 1.64 | 15.24% | 10.73 | 12.46 | 10.43 | 5,724,320.00 |
Apr 13 2024 | 10.76 | -0.830 | -7.16% | 11.44 | 12.68 | 10.12 | 8,614,396.00 |
Apr 12 2024 | 11.59 | -2.84 | -19.68% | 14.33 | 14.80 | 11.29 | 5,444,937.00 |
Apr 11 2024 | 14.43 | -1.17 | -7.50% | 15.51 | 16.30 | 13.02 | 10,605,932.00 |
Apr 10 2024 | 15.60 | 1.67 | 11.99% | 13.80 | 17.41 | 13.75 | 9,260,308.00 |
Apr 09 2024 | 13.93 | -0.090 | -0.64% | 14.00 | 15.10 | 13.13 | 11,398,786.00 |
Apr 08 2024 | 14.02 | 3.64 | 35.07% | 10.35 | 15.78 | 10.22 | 20,246,957.00 |
Apr 07 2024 | 10.38 | -0.170 | -1.61% | 10.55 | 10.81 | 10.32 | 6,620,187.00 |
Apr 06 2024 | 10.55 | 0.090 | 0.86% | 10.46 | 10.60 | 10.33 | 4,431,437.00 |
Apr 05 2024 | 10.46 | -0.270 | -2.52% | 10.73 | 10.93 | 10.35 | 5,648,840.00 |
Apr 04 2024 | 10.73 | 0.350 | 3.37% | 10.36 | 11.09 | 10.25 | 8,276,583.00 |
Apr 03 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 11.48 | 10.22 | 5,885,752.00 |
Apr 02 2024 | 10.38 | -0.830 | -7.40% | 11.21 | 11.33 | 10.11 | 9,493,139.00 |
Apr 01 2024 | 11.21 | -0.710 | -5.96% | 11.93 | 11.97 | 10.67 | 7,981,831.00 |
Mar 31 2024 | 11.92 | -0.080 | -0.67% | 12.07 | 12.33 | 11.79 | 5,288,509.00 |
Mar 30 2024 | 12.00 | 0.230 | 1.95% | 11.79 | 12.38 | 11.69 | 7,989,317.00 |