MKRKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 3,539,000.00 | -101,000.00 | -2.77% | 3,640,000.00 | 3,650,000.00 | 3,340,000.00 | 9.00 |
Jun 06 2024 | 3,640,000.00 | -65,000.00 | -1.75% | 3,705,000.00 | 3,764,000.00 | 3,613,000.00 | 6.00 |
Jun 05 2024 | 3,705,000.00 | 64,000.00 | 1.76% | 3,641,000.00 | 3,720,000.00 | 3,630,000.00 | 7.00 |
Jun 04 2024 | 3,641,000.00 | 47,000.00 | 1.31% | 3,602,000.00 | 3,667,000.00 | 3,561,000.00 | 14.00 |
Jun 03 2024 | 3,594,000.00 | -122,000.00 | -3.28% | 3,717,000.00 | 3,720,000.00 | 3,585,000.00 | 11.00 |
Jun 02 2024 | 3,716,000.00 | -44,000.00 | -1.17% | 3,760,000.00 | 3,780,000.00 | 3,680,000.00 | 11.00 |
Jun 01 2024 | 3,760,000.00 | -52,000.00 | -1.36% | 3,778,000.00 | 3,815,000.00 | 3,733,000.00 | 11.00 |
May 31 2024 | 3,812,000.00 | 53,000.00 | 1.41% | 3,759,000.00 | 3,919,000.00 | 3,752,000.00 | 14.00 |
May 30 2024 | 3,759,000.00 | 28,000.00 | 0.75% | 3,725,000.00 | 3,759,000.00 | 3,699,000.00 | 9.00 |
May 29 2024 | 3,731,000.00 | -47,000.00 | -1.24% | 3,760,000.00 | 3,796,000.00 | 3,705,000.00 | 8.00 |
May 28 2024 | 3,778,000.00 | -58,000.00 | -1.51% | 3,832,000.00 | 3,836,000.00 | 3,739,000.00 | 11.00 |
May 27 2024 | 3,836,000.00 | -118,000.00 | -2.98% | 3,945,000.00 | 3,982,000.00 | 3,807,000.00 | 13.00 |
May 26 2024 | 3,954,000.00 | 69,000.00 | 1.78% | 3,885,000.00 | 3,983,000.00 | 3,856,000.00 | 6.00 |
May 25 2024 | 3,885,000.00 | 58,000.00 | 1.52% | 3,827,000.00 | 3,978,000.00 | 3,804,000.00 | 10.00 |
May 24 2024 | 3,827,000.00 | -123,000.00 | -3.11% | 3,947,000.00 | 3,991,000.00 | 3,782,000.00 | 12.00 |
May 23 2024 | 3,950,000.00 | -116,000.00 | -2.85% | 4,066,000.00 | 4,096,000.00 | 3,802,000.00 | 8.00 |
May 22 2024 | 4,066,000.00 | -155,000.00 | -3.67% | 4,221,000.00 | 4,229,000.00 | 4,025,000.00 | 13.00 |
May 21 2024 | 4,221,000.00 | -102,000.00 | -2.36% | 4,325,000.00 | 4,396,000.00 | 4,204,000.00 | 9.00 |
May 20 2024 | 4,323,000.00 | 475,000.00 | 12.34% | 3,848,000.00 | 4,333,000.00 | 3,801,000.00 | 8.00 |
May 19 2024 | 3,848,000.00 | -92,000.00 | -2.34% | 3,940,000.00 | 3,947,000.00 | 3,819,000.00 | 7.00 |
May 18 2024 | 3,940,000.00 | 81,000.00 | 2.10% | 3,859,000.00 | 3,974,000.00 | 3,845,000.00 | 6.00 |
May 17 2024 | 3,859,000.00 | 101,000.00 | 2.69% | 3,758,000.00 | 3,871,000.00 | 3,700,000.00 | 17.00 |
May 16 2024 | 3,758,000.00 | -170,000.00 | -4.33% | 3,928,000.00 | 3,931,000.00 | 3,736,000.00 | 6.00 |
May 15 2024 | 3,928,000.00 | 173,000.00 | 4.61% | 3,755,000.00 | 3,936,000.00 | 3,750,000.00 | 7.00 |
May 14 2024 | 3,755,000.00 | 7,000.00 | 0.19% | 3,744,000.00 | 3,814,000.00 | 3,727,000.00 | 4.00 |
May 13 2024 | 3,748,000.00 | -39,000.00 | -1.03% | 3,787,000.00 | 3,848,000.00 | 3,719,000.00 | 6.00 |
May 12 2024 | 3,787,000.00 | -39,000.00 | -1.02% | 3,804,000.00 | 3,845,000.00 | 3,780,000.00 | 2.00 |
May 11 2024 | 3,826,000.00 | 53,000.00 | 1.40% | 3,782,000.00 | 3,845,000.00 | 3,739,000.00 | 3.00 |
May 10 2024 | 3,773,000.00 | -56,000.00 | -1.46% | 3,829,000.00 | 3,832,000.00 | 3,712,000.00 | 5.00 |
May 09 2024 | 3,829,000.00 | 51,000.00 | 1.35% | 3,778,000.00 | 3,852,000.00 | 3,731,000.00 | 6.00 |
May 08 2024 | 3,778,000.00 | -175,000.00 | -4.43% | 3,957,000.00 | 3,957,000.00 | 3,750,000.00 | 6.00 |
May 07 2024 | 3,953,000.00 | 24,000.00 | 0.61% | 3,929,000.00 | 4,008,000.00 | 3,900,000.00 | 4.00 |
May 06 2024 | 3,929,000.00 | -185,000.00 | -4.50% | 4,114,000.00 | 4,159,000.00 | 3,929,000.00 | 11.00 |
May 05 2024 | 4,114,000.00 | 64,000.00 | 1.58% | 4,050,000.00 | 4,148,000.00 | 4,007,000.00 | 7.00 |
May 04 2024 | 4,050,000.00 | -168,000.00 | -3.98% | 4,200,000.00 | 4,217,000.00 | 4,050,000.00 | 10.00 |
May 03 2024 | 4,218,000.00 | 324,000.00 | 8.32% | 3,905,000.00 | 4,232,000.00 | 3,820,000.00 | 18.00 |
May 02 2024 | 3,894,000.00 | 13,000.00 | 0.33% | 3,881,000.00 | 3,939,000.00 | 3,763,000.00 | 4.00 |
May 01 2024 | 3,881,000.00 | 53,000.00 | 1.38% | 3,831,000.00 | 3,895,000.00 | 3,621,000.00 | 8.00 |
Apr 30 2024 | 3,828,000.00 | -240,000.00 | -5.90% | 4,068,000.00 | 4,068,000.00 | 3,712,000.00 | 9.00 |
Apr 29 2024 | 4,068,000.00 | -355,000.00 | -8.03% | 4,423,000.00 | 4,430,000.00 | 3,912,000.00 | 12.00 |
Apr 28 2024 | 4,423,000.00 | 119,000.00 | 2.76% | 4,314,000.00 | 4,500,000.00 | 4,303,000.00 | 9.00 |
Apr 27 2024 | 4,304,000.00 | 165,000.00 | 3.99% | 4,139,000.00 | 4,332,000.00 | 4,081,000.00 | 4.00 |
Apr 26 2024 | 4,139,000.00 | 21,000.00 | 0.51% | 4,118,000.00 | 4,216,000.00 | 4,033,000.00 | 6.00 |
Apr 25 2024 | 4,118,000.00 | -42,000.00 | -1.01% | 4,160,000.00 | 4,220,000.00 | 4,050,000.00 | 10.00 |
Apr 24 2024 | 4,160,000.00 | -65,000.00 | -1.54% | 4,229,000.00 | 4,360,000.00 | 4,126,000.00 | 16.00 |
Apr 23 2024 | 4,225,000.00 | 12,000.00 | 0.28% | 4,213,000.00 | 4,244,000.00 | 4,059,000.00 | 17.00 |
Apr 22 2024 | 4,213,000.00 | -154,000.00 | -3.53% | 4,388,000.00 | 4,413,000.00 | 4,165,000.00 | 15.00 |
Apr 21 2024 | 4,367,000.00 | -191,000.00 | -4.19% | 4,537,000.00 | 4,611,000.00 | 4,357,000.00 | 12.00 |
Apr 20 2024 | 4,558,000.00 | 233,000.00 | 5.39% | 4,325,000.00 | 4,598,000.00 | 4,313,000.00 | 16.00 |
Apr 19 2024 | 4,325,000.00 | -90,000.00 | -2.04% | 4,400,000.00 | 4,450,000.00 | 4,201,000.00 | 16.00 |
Apr 18 2024 | 4,415,000.00 | -280,000.00 | -5.96% | 4,681,000.00 | 4,822,000.00 | 4,415,000.00 | 15.00 |
Apr 17 2024 | 4,695,000.00 | -211,000.00 | -4.30% | 4,906,000.00 | 4,939,000.00 | 4,653,000.00 | 13.00 |
Apr 16 2024 | 4,906,000.00 | 238,000.00 | 5.10% | 4,654,000.00 | 4,997,000.00 | 4,533,000.00 | 11.00 |
Apr 15 2024 | 4,668,000.00 | 68,000.00 | 1.48% | 4,553,000.00 | 4,789,000.00 | 4,536,000.00 | 15.00 |
Apr 14 2024 | 4,600,000.00 | 361,000.00 | 8.52% | 4,221,000.00 | 4,685,000.00 | 4,162,000.00 | 20.00 |
Apr 13 2024 | 4,239,000.00 | -144,000.00 | -3.29% | 4,324,000.00 | 4,380,000.00 | 3,909,000.00 | 14.00 |
Apr 12 2024 | 4,383,000.00 | -428,000.00 | -8.90% | 4,816,000.00 | 4,854,000.00 | 4,145,000.00 | 11.00 |
Apr 11 2024 | 4,811,000.00 | 36,000.00 | 0.75% | 4,786,000.00 | 4,876,000.00 | 4,731,000.00 | 8.00 |
Apr 10 2024 | 4,775,000.00 | -89,000.00 | -1.83% | 4,865,000.00 | 4,935,000.00 | 4,704,000.00 | 16.00 |
Apr 09 2024 | 4,864,000.00 | -455,000.00 | -8.55% | 5,306,000.00 | 5,342,000.00 | 4,852,000.00 | 12.00 |
Apr 08 2024 | 5,319,000.00 | 92,000.00 | 1.76% | 5,227,000.00 | 5,445,000.00 | 5,025,000.00 | 28.00 |
Apr 07 2024 | 5,227,000.00 | -110,000.00 | -2.06% | 5,319,000.00 | 5,367,000.00 | 5,160,000.00 | 15.00 |
Apr 06 2024 | 5,337,000.00 | 4,000.00 | 0.08% | 5,318,000.00 | 5,454,000.00 | 5,302,000.00 | 9.00 |
Apr 05 2024 | 5,333,000.00 | -416,000.00 | -7.24% | 5,733,000.00 | 5,784,000.00 | 5,292,000.00 | 16.00 |
Apr 04 2024 | 5,749,000.00 | 204,000.00 | 3.68% | 5,523,000.00 | 5,898,000.00 | 5,461,000.00 | 14.00 |
Apr 03 2024 | 5,545,000.00 | 31,000.00 | 0.56% | 5,518,000.00 | 5,656,000.00 | 5,351,000.00 | 14.00 |
Apr 02 2024 | 5,514,000.00 | 122,000.00 | 2.26% | 5,374,000.00 | 5,668,000.00 | 5,220,000.00 | 19.00 |
Apr 01 2024 | 5,392,000.00 | -170,000.00 | -3.06% | 5,551,000.00 | 5,622,000.00 | 5,209,000.00 | 25.00 |
Mar 31 2024 | 5,562,000.00 | 204,000.00 | 3.81% | 5,358,000.00 | 5,757,000.00 | 5,326,000.00 | 27.00 |
Mar 30 2024 | 5,358,000.00 | 124,000.00 | 2.37% | 5,244,000.00 | 5,406,000.00 | 5,235,000.00 | 29.00 |
Mar 29 2024 | 5,234,000.00 | 62,000.00 | 1.20% | 5,172,000.00 | 5,519,000.00 | 4,978,000.00 | 29.00 |
Mar 28 2024 | 5,172,000.00 | 418,000.00 | 8.79% | 4,733,000.00 | 5,239,000.00 | 4,733,000.00 | 26.00 |
Mar 27 2024 | 4,754,000.00 | 155,000.00 | 3.37% | 4,617,000.00 | 4,783,000.00 | 4,485,000.00 | 19.00 |
Mar 26 2024 | 4,599,000.00 | -63,000.00 | -1.35% | 4,698,000.00 | 4,748,000.00 | 4,573,000.00 | 23.00 |
Mar 25 2024 | 4,662,000.00 | 109,000.00 | 2.39% | 4,514,000.00 | 4,783,000.00 | 4,477,000.00 | 22.00 |
Mar 24 2024 | 4,553,000.00 | 125,000.00 | 2.82% | 4,432,000.00 | 4,560,000.00 | 4,406,000.00 | 18.00 |
Mar 23 2024 | 4,428,000.00 | -151,000.00 | -3.30% | 4,561,000.00 | 4,589,000.00 | 4,428,000.00 | 16.00 |
Mar 22 2024 | 4,579,000.00 | -311,000.00 | -6.36% | 4,940,000.00 | 4,940,000.00 | 4,499,000.00 | 28.00 |
Mar 21 2024 | 4,890,000.00 | 448,000.00 | 10.09% | 4,437,000.00 | 5,026,000.00 | 4,321,000.00 | 32.00 |
Mar 20 2024 | 4,442,000.00 | 301,000.00 | 7.27% | 4,140,000.00 | 4,522,000.00 | 4,033,000.00 | 23.00 |
Mar 19 2024 | 4,141,000.00 | -308,000.00 | -6.92% | 4,450,000.00 | 4,531,000.00 | 3,983,000.00 | 25.00 |
Mar 18 2024 | 4,449,000.00 | -343,000.00 | -7.16% | 4,795,000.00 | 4,831,000.00 | 4,449,000.00 | 16.00 |
Mar 17 2024 | 4,792,000.00 | 607,000.00 | 14.50% | 4,198,000.00 | 4,798,000.00 | 4,133,000.00 | 28.00 |
Mar 16 2024 | 4,185,000.00 | 95,000.00 | 2.32% | 4,105,000.00 | 4,293,000.00 | 3,920,000.00 | 23.00 |
Mar 15 2024 | 4,090,000.00 | -71,000.00 | -1.71% | 4,150,000.00 | 4,221,000.00 | 3,790,000.00 | 24.00 |
Mar 14 2024 | 4,161,000.00 | 39,000.00 | 0.95% | 4,080,000.00 | 4,266,000.00 | 3,948,000.00 | 18.00 |
Mar 13 2024 | 4,122,000.00 | 387,000.00 | 10.36% | 3,737,000.00 | 4,172,000.00 | 3,723,000.00 | 33.00 |
Mar 12 2024 | 3,735,000.00 | 116,000.00 | 3.21% | 3,624,000.00 | 3,996,000.00 | 3,467,000.00 | 28.00 |
Mar 11 2024 | 3,619,000.00 | -380,000.00 | -9.50% | 3,950,000.00 | 3,950,000.00 | 3,571,000.00 | 27.00 |
Mar 10 2024 | 3,999,000.00 | 611,000.00 | 18.03% | 3,390,000.00 | 3,999,000.00 | 3,390,000.00 | 21.00 |
Mar 09 2024 | 3,388,000.00 | 440,000.00 | 14.93% | 2,952,000.00 | 3,477,000.00 | 2,947,000.00 | 40.00 |