Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SIXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 35.75 | 0.360 | 1.02% | 35.33 | 35.85 | 35.01 | 1,325,683.00 |
| Jul 01 2024 | 35.39 | -0.310 | -0.87% | 35.60 | 36.19 | 35.31 | 1,930,361.00 |
| Jun 30 2024 | 35.70 | -3.97 | -10.01% | 39.55 | 40.99 | 34.70 | 1,456,681.00 |
| Jun 29 2024 | 39.67 | 4.15 | 11.68% | 35.52 | 42.18 | 35.24 | 1,554,643.00 |
| Jun 28 2024 | 35.52 | 0.410 | 1.17% | 35.11 | 36.40 | 35.11 | 428,458.00 |
| Jun 27 2024 | 35.11 | -0.150 | -0.43% | 35.06 | 35.32 | 34.30 | 483,189.00 |
| Jun 26 2024 | 35.26 | -0.020 | -0.06% | 35.28 | 36.18 | 34.84 | 273,849.00 |
| Jun 25 2024 | 35.28 | 0.480 | 1.38% | 34.80 | 35.50 | 34.80 | 359,186.00 |
| Jun 24 2024 | 34.80 | -0.130 | -0.37% | 34.92 | 35.13 | 33.21 | 492,493.00 |
| Jun 23 2024 | 34.93 | -1.91 | -5.18% | 36.84 | 37.20 | 33.63 | 533,676.00 |
| Jun 22 2024 | 36.84 | -0.170 | -0.46% | 37.03 | 37.47 | 36.59 | 578,777.00 |
| Jun 21 2024 | 37.01 | 0.110 | 0.30% | 36.90 | 37.70 | 36.45 | 426,777.00 |
| Jun 20 2024 | 36.90 | 0.260 | 0.71% | 36.64 | 38.00 | 36.46 | 818,530.00 |
| Jun 19 2024 | 36.64 | 1.02 | 2.86% | 35.62 | 37.30 | 35.62 | 442,621.00 |
| Jun 18 2024 | 35.62 | -0.640 | -1.77% | 36.27 | 36.27 | 32.30 | 711,666.00 |
| Jun 17 2024 | 36.26 | -3.04 | -7.74% | 39.30 | 39.44 | 36.11 | 1,501,441.00 |
| Jun 16 2024 | 39.30 | -0.140 | -0.35% | 39.46 | 39.95 | 39.20 | 881,051.00 |
| Jun 15 2024 | 39.44 | 0.180 | 0.46% | 39.37 | 41.00 | 38.82 | 782,543.00 |
| Jun 14 2024 | 39.26 | -0.760 | -1.90% | 40.02 | 41.02 | 39.26 | 721,878.00 |
| Jun 13 2024 | 40.02 | -0.550 | -1.36% | 40.57 | 42.23 | 40.00 | 1,267,655.00 |
| Jun 12 2024 | 40.57 | 0.160 | 0.40% | 40.41 | 43.94 | 39.88 | 1,039,956.00 |
| Jun 11 2024 | 40.41 | -1.84 | -4.36% | 42.29 | 42.33 | 39.79 | 1,376,535.00 |
| Jun 10 2024 | 42.25 | -1.20 | -2.76% | 43.78 | 44.42 | 42.20 | 1,071,534.00 |
| Jun 09 2024 | 43.45 | -2.07 | -4.55% | 45.62 | 48.19 | 43.17 | 1,526,529.00 |
| Jun 08 2024 | 45.52 | 1.27 | 2.87% | 44.05 | 45.99 | 43.83 | 1,432,694.00 |
| Jun 07 2024 | 44.25 | -4.24 | -8.74% | 48.50 | 50.06 | 44.11 | 2,183,313.00 |
| Jun 06 2024 | 48.49 | -0.660 | -1.34% | 49.25 | 49.79 | 48.10 | 2,512,846.00 |
| Jun 05 2024 | 49.15 | -0.700 | -1.40% | 49.86 | 51.60 | 49.01 | 2,657,754.00 |
| Jun 04 2024 | 49.85 | -2.43 | -4.65% | 52.89 | 53.59 | 49.41 | 2,943,304.00 |
| Jun 03 2024 | 52.28 | -7.13 | -12.00% | 59.41 | 60.44 | 52.28 | 2,250,539.00 |
| Jun 02 2024 | 59.41 | -4.50 | -7.04% | 65.03 | 73.80 | 54.76 | 2,274,299.00 |
| Jun 01 2024 | 63.91 | 16.16 | 33.84% | 47.77 | 75.60 | 45.70 | 2,253,902.00 |
| May 31 2024 | 47.75 | 2.53 | 5.59% | 45.32 | 54.75 | 44.01 | 1,656,508.00 |
| May 30 2024 | 45.22 | -1.91 | -4.05% | 47.47 | 51.88 | 43.43 | 2,019,774.00 |
| May 29 2024 | 47.13 | 5.17 | 12.32% | 42.50 | 48.79 | 42.20 | 1,382,547.00 |
| May 28 2024 | 41.96 | 1.03 | 2.52% | 41.00 | 45.39 | 39.82 | 3,227,542.00 |
| May 27 2024 | 40.93 | 1.56 | 3.96% | 39.37 | 46.40 | 38.55 | 1,660,370.00 |
| May 26 2024 | 39.37 | -0.040 | -0.10% | 39.41 | 39.42 | 38.79 | 142,682.00 |
| May 25 2024 | 39.41 | 1.12 | 2.93% | 38.29 | 39.50 | 38.29 | 165,735.00 |
| May 24 2024 | 38.29 | -0.790 | -2.02% | 39.08 | 39.51 | 37.64 | 274,997.00 |
| May 23 2024 | 39.08 | -1.42 | -3.51% | 40.50 | 40.70 | 38.10 | 199,226.00 |
| May 22 2024 | 40.50 | -0.120 | -0.30% | 40.63 | 41.30 | 39.92 | 197,010.00 |
| May 21 2024 | 40.62 | 0.210 | 0.52% | 40.41 | 40.90 | 40.10 | 603,219.00 |
| May 20 2024 | 40.41 | 0.920 | 2.33% | 39.49 | 40.70 | 38.81 | 360,873.00 |
| May 19 2024 | 39.49 | -1.50 | -3.66% | 40.90 | 41.17 | 39.04 | 190,615.00 |
| May 18 2024 | 40.99 | 0.820 | 2.04% | 40.17 | 40.99 | 39.66 | 201,681.00 |
| May 17 2024 | 40.17 | 1.32 | 3.40% | 38.85 | 40.40 | 38.85 | 424,910.00 |
| May 16 2024 | 38.85 | -1.25 | -3.12% | 40.10 | 40.69 | 38.77 | 499,895.00 |
| May 15 2024 | 40.10 | 2.00 | 5.25% | 38.00 | 40.40 | 37.60 | 440,763.00 |
| May 14 2024 | 38.10 | -0.620 | -1.60% | 38.72 | 39.50 | 38.10 | 333,080.00 |
| May 13 2024 | 38.72 | -0.700 | -1.78% | 39.42 | 39.54 | 38.21 | 1,044,483.00 |
| May 12 2024 | 39.42 | 0.240 | 0.61% | 39.38 | 40.10 | 38.82 | 322,928.00 |
| May 11 2024 | 39.18 | -0.400 | -1.01% | 39.58 | 40.00 | 38.99 | 198,205.00 |
| May 10 2024 | 39.58 | -1.22 | -2.99% | 40.80 | 41.30 | 39.18 | 372,441.00 |
| May 09 2024 | 40.80 | 1.23 | 3.11% | 39.57 | 41.00 | 39.56 | 197,111.00 |
| May 08 2024 | 39.57 | -1.66 | -4.03% | 41.23 | 41.23 | 39.28 | 591,442.00 |
| May 07 2024 | 41.23 | 0.630 | 1.55% | 40.32 | 41.65 | 40.23 | 1,450,432.00 |
| May 06 2024 | 40.60 | -4.15 | -9.27% | 44.48 | 45.18 | 40.10 | 2,793,986.00 |
| May 05 2024 | 44.75 | 2.51 | 5.94% | 42.24 | 46.42 | 39.98 | 1,111,907.00 |
| May 04 2024 | 42.24 | -0.190 | -0.45% | 42.27 | 42.75 | 41.68 | 250,266.00 |
| May 03 2024 | 42.43 | 2.79 | 7.04% | 39.64 | 42.75 | 39.62 | 310,143.00 |
| May 02 2024 | 39.64 | -1.06 | -2.60% | 40.35 | 41.39 | 38.77 | 524,494.00 |
| May 01 2024 | 40.70 | -0.560 | -1.36% | 41.29 | 41.59 | 38.09 | 268,436.00 |
| Apr 30 2024 | 41.26 | -3.27 | -7.34% | 44.53 | 44.54 | 40.19 | 581,212.00 |
| Apr 29 2024 | 44.53 | -1.21 | -2.65% | 45.74 | 45.74 | 43.12 | 280,498.00 |
| Apr 28 2024 | 45.74 | -0.040 | -0.09% | 44.69 | 46.49 | 44.40 | 151,504.00 |
| Apr 27 2024 | 45.78 | -0.700 | -1.51% | 46.48 | 46.48 | 43.00 | 729,697.00 |
| Apr 26 2024 | 46.48 | 3.24 | 7.49% | 43.24 | 46.88 | 42.90 | 531,117.00 |
| Apr 25 2024 | 43.24 | -0.950 | -2.15% | 44.19 | 45.08 | 41.81 | 367,185.00 |
| Apr 24 2024 | 44.19 | -0.920 | -2.04% | 45.11 | 45.50 | 43.80 | 362,461.00 |
| Apr 23 2024 | 45.11 | -1.78 | -3.80% | 46.89 | 46.98 | 44.56 | 404,531.00 |
| Apr 22 2024 | 46.89 | 2.68 | 6.06% | 44.21 | 46.89 | 44.11 | 315,054.00 |
| Apr 21 2024 | 44.21 | -0.400 | -0.90% | 44.62 | 45.90 | 44.19 | 335,504.00 |
| Apr 20 2024 | 44.61 | 1.26 | 2.91% | 43.35 | 46.80 | 43.10 | 249,787.00 |
| Apr 19 2024 | 43.35 | -1.15 | -2.58% | 44.50 | 44.51 | 41.57 | 195,517.00 |
| Apr 18 2024 | 44.50 | 1.55 | 3.61% | 42.95 | 44.78 | 41.66 | 224,926.00 |
| Apr 17 2024 | 42.95 | -0.770 | -1.76% | 43.72 | 44.45 | 42.00 | 141,249.00 |
| Apr 16 2024 | 43.72 | -0.300 | -0.68% | 44.02 | 44.64 | 42.13 | 284,074.00 |
| Apr 15 2024 | 44.02 | -2.18 | -4.72% | 46.20 | 46.74 | 43.80 | 321,940.00 |
| Apr 14 2024 | 46.20 | 1.90 | 4.29% | 43.90 | 46.20 | 42.33 | 477,726.00 |
| Apr 13 2024 | 44.30 | -3.70 | -7.71% | 48.00 | 48.40 | 42.63 | 830,938.00 |
| Apr 12 2024 | 48.00 | -4.65 | -8.83% | 52.65 | 52.71 | 47.61 | 770,133.00 |
| Apr 11 2024 | 52.65 | 0.740 | 1.43% | 51.89 | 53.40 | 51.80 | 344,496.00 |
| Apr 10 2024 | 51.91 | 0.210 | 0.41% | 51.70 | 54.16 | 50.80 | 541,324.00 |
| Apr 09 2024 | 51.70 | -3.29 | -5.98% | 54.99 | 55.47 | 51.61 | 561,990.00 |
| Apr 08 2024 | 54.99 | 0.450 | 0.83% | 54.54 | 55.75 | 52.92 | 185,141.00 |
| Apr 07 2024 | 54.54 | -0.270 | -0.49% | 54.72 | 56.66 | 53.51 | 180,593.00 |
| Apr 06 2024 | 54.81 | -0.290 | -0.53% | 55.00 | 55.87 | 54.50 | 452,506.00 |
| Apr 05 2024 | 55.10 | 0.530 | 0.97% | 54.57 | 55.80 | 52.53 | 416,462.00 |
| Apr 04 2024 | 54.57 | -1.24 | -2.22% | 55.29 | 56.20 | 52.05 | 400,420.00 |
