MXCKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 20.94 | -0.040 | -0.19% | 20.98 | 21.83 | 20.49 | 1,057,396.00 |
May 21 2024 | 20.98 | -0.520 | -2.42% | 21.06 | 21.56 | 20.72 | 3,249,142.00 |
May 20 2024 | 21.50 | 1.00 | 4.88% | 20.51 | 22.15 | 20.03 | 1,585,314.00 |
May 19 2024 | 20.50 | -0.310 | -1.49% | 20.93 | 21.46 | 20.20 | 2,298,652.00 |
May 18 2024 | 20.81 | 0.730 | 3.64% | 20.08 | 21.11 | 20.07 | 1,327,009.00 |
May 17 2024 | 20.08 | 0.500 | 2.55% | 19.58 | 20.29 | 19.44 | 1,548,913.00 |
May 16 2024 | 19.58 | -1.03 | -5.00% | 20.86 | 20.86 | 19.27 | 2,063,109.00 |
May 15 2024 | 20.61 | 0.030 | 0.15% | 20.45 | 20.80 | 19.52 | 2,212,285.00 |
May 14 2024 | 20.58 | 1.00 | 5.11% | 19.58 | 20.83 | 19.51 | 4,760,944.00 |
May 13 2024 | 19.58 | -0.690 | -3.40% | 20.27 | 20.41 | 19.00 | 4,831,721.00 |
May 12 2024 | 20.27 | -0.140 | -0.69% | 20.18 | 22.25 | 19.89 | 5,125,960.00 |
May 11 2024 | 20.41 | 1.05 | 5.42% | 19.45 | 21.10 | 18.93 | 2,487,444.00 |
May 10 2024 | 19.36 | -0.740 | -3.68% | 20.15 | 21.16 | 19.16 | 3,394,575.00 |
May 09 2024 | 20.10 | 1.34 | 7.14% | 18.76 | 22.29 | 18.54 | 4,148,579.00 |
May 08 2024 | 18.76 | -0.050 | -0.27% | 18.96 | 19.04 | 18.47 | 1,510,824.00 |
May 07 2024 | 18.81 | 0.230 | 1.24% | 18.58 | 19.66 | 18.45 | 1,811,521.00 |
May 06 2024 | 18.58 | -0.710 | -3.68% | 19.29 | 19.64 | 18.48 | 1,983,095.00 |
May 05 2024 | 19.29 | 0.170 | 0.89% | 19.25 | 19.41 | 18.65 | 1,906,361.00 |
May 04 2024 | 19.12 | 0.230 | 1.22% | 19.11 | 19.49 | 18.42 | 1,548,482.00 |
May 03 2024 | 18.89 | 1.06 | 5.95% | 17.82 | 19.22 | 17.70 | 1,623,463.00 |
May 02 2024 | 17.83 | -0.080 | -0.45% | 17.92 | 18.07 | 16.92 | 1,861,210.00 |
May 01 2024 | 17.91 | 0.810 | 4.74% | 17.24 | 19.12 | 16.17 | 4,401,754.00 |
Apr 30 2024 | 17.10 | -1.24 | -6.76% | 18.36 | 19.39 | 16.98 | 3,496,322.00 |
Apr 29 2024 | 18.34 | 0.050 | 0.27% | 18.29 | 18.66 | 17.34 | 2,712,817.00 |
Apr 28 2024 | 18.29 | -1.30 | -6.64% | 19.59 | 19.59 | 18.29 | 1,899,022.00 |
Apr 27 2024 | 19.59 | 0.180 | 0.93% | 19.41 | 19.59 | 18.45 | 1,932,305.00 |
Apr 26 2024 | 19.41 | -0.350 | -1.77% | 19.76 | 19.98 | 19.08 | 1,303,109.00 |
Apr 25 2024 | 19.76 | -0.060 | -0.30% | 19.82 | 20.08 | 18.92 | 3,204,084.00 |
Apr 24 2024 | 19.82 | -0.920 | -4.44% | 20.70 | 21.37 | 19.71 | 2,633,855.00 |
Apr 23 2024 | 20.74 | -1.29 | -5.86% | 21.88 | 22.01 | 20.57 | 3,739,458.00 |
Apr 22 2024 | 22.03 | -0.810 | -3.55% | 22.78 | 22.97 | 21.68 | 4,454,537.00 |
Apr 21 2024 | 22.84 | 1.87 | 8.92% | 20.82 | 24.07 | 20.17 | 3,531,584.00 |
Apr 20 2024 | 20.97 | 2.39 | 12.86% | 18.58 | 21.00 | 18.26 | 3,170,441.00 |
Apr 19 2024 | 18.58 | -0.170 | -0.91% | 18.75 | 19.00 | 17.20 | 2,821,399.00 |
Apr 18 2024 | 18.75 | 0.240 | 1.30% | 18.43 | 19.34 | 17.96 | 2,560,878.00 |
Apr 17 2024 | 18.51 | -1.86 | -9.13% | 20.37 | 20.55 | 18.08 | 1,546,084.00 |
Apr 16 2024 | 20.37 | -0.960 | -4.50% | 21.43 | 21.43 | 19.29 | 2,575,663.00 |
Apr 15 2024 | 21.33 | -0.960 | -4.31% | 22.20 | 22.50 | 20.80 | 3,851,719.00 |
Apr 14 2024 | 22.29 | 4.08 | 22.41% | 18.48 | 23.70 | 17.35 | 3,658,525.00 |
Apr 13 2024 | 18.21 | -3.83 | -17.38% | 21.81 | 22.02 | 16.67 | 3,733,604.00 |
Apr 12 2024 | 22.04 | -4.15 | -15.85% | 26.19 | 27.09 | 21.20 | 3,080,279.00 |
Apr 11 2024 | 26.19 | -0.740 | -2.75% | 26.93 | 27.20 | 25.63 | 1,766,630.00 |
Apr 10 2024 | 26.93 | -1.05 | -3.75% | 27.98 | 28.02 | 26.20 | 1,788,198.00 |
Apr 09 2024 | 27.98 | -1.29 | -4.41% | 29.09 | 29.76 | 27.35 | 2,510,215.00 |
Apr 08 2024 | 29.27 | 1.57 | 5.67% | 27.70 | 32.63 | 27.61 | 3,708,396.00 |
Apr 07 2024 | 27.70 | 0.730 | 2.71% | 26.97 | 28.49 | 26.96 | 1,710,823.00 |
Apr 06 2024 | 26.97 | -0.490 | -1.78% | 27.41 | 28.23 | 26.70 | 2,131,469.00 |
Apr 05 2024 | 27.46 | -0.300 | -1.08% | 27.76 | 28.61 | 26.33 | 1,884,078.00 |
Apr 04 2024 | 27.76 | 1.33 | 5.03% | 26.30 | 28.58 | 25.71 | 1,873,899.00 |
Apr 03 2024 | 26.43 | -0.290 | -1.09% | 26.61 | 27.97 | 26.17 | 3,126,523.00 |
Apr 02 2024 | 26.72 | -2.10 | -7.29% | 28.82 | 29.01 | 25.49 | 4,184,065.00 |
Apr 01 2024 | 28.82 | -1.49 | -4.92% | 30.57 | 30.68 | 28.20 | 2,579,846.00 |
Mar 31 2024 | 30.31 | -0.490 | -1.59% | 30.65 | 31.29 | 30.08 | 3,706,357.00 |
Mar 30 2024 | 30.80 | -1.51 | -4.67% | 32.64 | 32.64 | 30.78 | 3,814,793.00 |
Mar 29 2024 | 32.31 | 0.350 | 1.10% | 32.10 | 34.10 | 30.31 | 4,794,337.00 |
Mar 28 2024 | 31.96 | 0.150 | 0.47% | 31.87 | 34.74 | 31.52 | 4,418,381.00 |
Mar 27 2024 | 31.81 | -1.81 | -5.38% | 33.32 | 33.32 | 30.85 | 3,834,053.00 |
Mar 26 2024 | 33.62 | -1.32 | -3.78% | 34.91 | 36.29 | 32.75 | 4,574,433.00 |
Mar 25 2024 | 34.94 | 5.21 | 17.52% | 29.81 | 38.40 | 29.45 | 4,425,255.00 |
Mar 24 2024 | 29.73 | 3.33 | 12.61% | 26.38 | 32.59 | 26.23 | 4,371,439.00 |
Mar 23 2024 | 26.40 | -0.110 | -0.41% | 26.55 | 27.20 | 26.27 | 2,693,251.00 |
Mar 22 2024 | 26.51 | -0.590 | -2.18% | 27.21 | 27.21 | 26.05 | 3,024,459.00 |
Mar 21 2024 | 27.10 | 0.080 | 0.30% | 26.86 | 27.99 | 25.99 | 4,964,427.00 |
Mar 20 2024 | 27.02 | 1.94 | 7.74% | 25.08 | 27.70 | 23.65 | 4,775,404.00 |
Mar 19 2024 | 25.08 | -4.00 | -13.76% | 29.11 | 29.41 | 24.43 | 5,280,296.00 |
Mar 18 2024 | 29.08 | -1.11 | -3.68% | 30.09 | 30.17 | 28.18 | 3,222,840.00 |
Mar 17 2024 | 30.19 | 2.39 | 8.60% | 28.00 | 31.45 | 27.15 | 3,972,983.00 |
Mar 16 2024 | 27.80 | -2.50 | -8.25% | 30.28 | 33.25 | 26.41 | 4,707,282.00 |
Mar 15 2024 | 30.30 | -2.47 | -7.54% | 32.86 | 33.48 | 27.21 | 4,053,159.00 |
Mar 14 2024 | 32.77 | -1.74 | -5.04% | 34.50 | 34.71 | 29.89 | 5,899,135.00 |
Mar 13 2024 | 34.51 | 0.930 | 2.77% | 33.87 | 37.69 | 32.53 | 5,794,704.00 |
Mar 12 2024 | 33.58 | -1.91 | -5.38% | 35.87 | 37.00 | 32.42 | 4,203,956.00 |
Mar 11 2024 | 35.49 | 2.97 | 9.13% | 32.62 | 40.49 | 31.74 | 3,878,114.00 |
Mar 10 2024 | 32.52 | 2.27 | 7.50% | 30.25 | 36.09 | 30.25 | 3,851,872.00 |
Mar 09 2024 | 30.25 | 1.17 | 4.02% | 29.04 | 30.91 | 28.24 | 4,697,042.00 |
Mar 08 2024 | 29.08 | -1.20 | -3.96% | 30.40 | 30.40 | 28.49 | 3,580,477.00 |
Mar 07 2024 | 30.28 | 2.77 | 10.07% | 27.45 | 32.93 | 26.37 | 5,460,550.00 |
Mar 06 2024 | 27.51 | 1.98 | 7.76% | 25.57 | 27.66 | 23.50 | 3,811,453.00 |
Mar 05 2024 | 25.53 | -4.36 | -14.59% | 29.87 | 29.87 | 22.45 | 5,493,388.00 |
Mar 04 2024 | 29.89 | 2.97 | 11.03% | 27.47 | 33.58 | 27.11 | 5,388,480.00 |
Mar 03 2024 | 26.92 | 2.85 | 11.84% | 24.05 | 29.80 | 23.48 | 6,853,730.00 |
Mar 02 2024 | 24.07 | -2.58 | -9.68% | 26.53 | 26.86 | 23.99 | 5,919,577.00 |
Mar 01 2024 | 26.65 | 0.020 | 0.08% | 26.61 | 29.99 | 25.56 | 4,697,775.00 |
Feb 29 2024 | 26.63 | -6.59 | -19.84% | 32.60 | 32.70 | 26.56 | 7,169,591.00 |
Feb 28 2024 | 33.22 | 10.57 | 46.67% | 23.27 | 41.12 | 22.18 | 6,290,682.00 |
Feb 27 2024 | 22.65 | 5.43 | 31.53% | 17.14 | 37.13 | 16.54 | 8,665,097.00 |
Feb 26 2024 | 17.22 | 4.89 | 39.66% | 12.32 | 17.91 | 12.30 | 11,777,809.00 |
Feb 25 2024 | 12.33 | -0.140 | -1.12% | 12.45 | 12.52 | 12.23 | 5,204,219.00 |
Feb 24 2024 | 12.47 | 0.260 | 2.13% | 12.22 | 12.47 | 12.13 | 4,755,826.00 |
Feb 23 2024 | 12.21 | -0.150 | -1.21% | 12.39 | 12.55 | 12.16 | 6,715,568.00 |