SNXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,993.00 | 131.00 | 3.39% | 3,862.00 | 4,013.00 | 3,845.00 | 12,670.00 |
May 30 2024 | 3,862.00 | -141.00 | -3.52% | 4,006.00 | 4,041.00 | 3,820.00 | 16,276.00 |
May 29 2024 | 4,003.00 | -125.00 | -3.03% | 4,130.00 | 4,188.00 | 3,984.00 | 10,823.00 |
May 28 2024 | 4,128.00 | -188.00 | -4.36% | 4,305.00 | 4,326.00 | 4,110.00 | 24,799.00 |
May 27 2024 | 4,316.00 | 100.00 | 2.37% | 4,191.00 | 4,571.00 | 4,179.00 | 21,904.00 |
May 26 2024 | 4,216.00 | 140.00 | 3.43% | 4,076.00 | 4,274.00 | 4,009.00 | 4,919.00 |
May 25 2024 | 4,076.00 | 63.00 | 1.57% | 4,013.00 | 4,234.00 | 3,984.00 | 6,674.00 |
May 24 2024 | 4,013.00 | -2.00 | -0.05% | 4,017.00 | 4,149.00 | 3,888.00 | 9,695.00 |
May 23 2024 | 4,015.00 | 76.00 | 1.93% | 3,938.00 | 4,119.00 | 3,741.00 | 8,885.00 |
May 22 2024 | 3,939.00 | -106.00 | -2.62% | 4,051.00 | 4,063.00 | 3,861.00 | 13,344.00 |
May 21 2024 | 4,045.00 | 47.00 | 1.18% | 4,021.00 | 4,152.00 | 3,977.00 | 15,489.00 |
May 20 2024 | 3,998.00 | 431.00 | 12.08% | 3,567.00 | 4,018.00 | 3,500.00 | 7,927.00 |
May 19 2024 | 3,567.00 | -160.00 | -4.29% | 3,727.00 | 3,758.00 | 3,535.00 | 15,574.00 |
May 18 2024 | 3,727.00 | 36.00 | 0.98% | 3,691.00 | 3,771.00 | 3,679.00 | 15,081.00 |
May 17 2024 | 3,691.00 | 129.00 | 3.62% | 3,561.00 | 3,810.00 | 3,530.00 | 14,096.00 |
May 16 2024 | 3,562.00 | -18.00 | -0.50% | 3,585.00 | 3,640.00 | 3,495.00 | 10,532.00 |
May 15 2024 | 3,580.00 | 283.00 | 8.58% | 3,300.00 | 3,618.00 | 3,276.00 | 8,513.00 |
May 14 2024 | 3,297.00 | -78.00 | -2.31% | 3,374.00 | 3,412.00 | 3,270.00 | 10,645.00 |
May 13 2024 | 3,375.00 | -200.00 | -5.59% | 3,591.00 | 3,630.00 | 3,367.00 | 9,600.00 |
May 12 2024 | 3,575.00 | -42.00 | -1.16% | 3,617.00 | 3,670.00 | 3,569.00 | 8,007.00 |
May 11 2024 | 3,617.00 | -44.00 | -1.20% | 3,635.00 | 3,694.00 | 3,615.00 | 9,682.00 |
May 10 2024 | 3,661.00 | -63.00 | -1.69% | 3,703.00 | 3,810.00 | 3,626.00 | 10,614.00 |
May 09 2024 | 3,724.00 | 139.00 | 3.88% | 3,593.00 | 3,740.00 | 3,501.00 | 9,658.00 |
May 08 2024 | 3,585.00 | -93.00 | -2.53% | 3,693.00 | 3,701.00 | 3,569.00 | 17,447.00 |
May 07 2024 | 3,678.00 | -209.00 | -5.38% | 3,890.00 | 3,923.00 | 3,678.00 | 10,287.00 |
May 06 2024 | 3,887.00 | -120.00 | -2.99% | 4,007.00 | 4,146.00 | 3,882.00 | 9,248.00 |
May 05 2024 | 4,007.00 | 25.00 | 0.63% | 3,982.00 | 4,040.00 | 3,868.00 | 6,949.00 |
May 04 2024 | 3,982.00 | -58.00 | -1.44% | 4,025.00 | 4,088.00 | 3,950.00 | 8,821.00 |
May 03 2024 | 4,040.00 | 302.00 | 8.08% | 3,738.00 | 4,049.00 | 3,721.00 | 12,023.00 |
May 02 2024 | 3,738.00 | -46.00 | -1.22% | 3,784.00 | 3,799.00 | 3,614.00 | 8,378.00 |
May 01 2024 | 3,784.00 | -33.00 | -0.86% | 3,813.00 | 3,846.00 | 3,480.00 | 12,328.00 |
Apr 30 2024 | 3,817.00 | -336.00 | -8.09% | 4,140.00 | 4,194.00 | 3,705.00 | 14,718.00 |
Apr 29 2024 | 4,153.00 | -64.00 | -1.52% | 4,224.00 | 4,301.00 | 4,028.00 | 10,052.00 |
Apr 28 2024 | 4,217.00 | -24.00 | -0.57% | 4,234.00 | 4,350.00 | 4,200.00 | 7,912.00 |
Apr 27 2024 | 4,241.00 | 88.00 | 2.12% | 4,167.00 | 4,283.00 | 4,027.00 | 8,249.00 |
Apr 26 2024 | 4,153.00 | -115.00 | -2.69% | 4,268.00 | 4,305.00 | 4,104.00 | 6,853.00 |
Apr 25 2024 | 4,268.00 | 117.00 | 2.82% | 4,159.00 | 4,346.00 | 4,007.00 | 10,800.00 |
Apr 24 2024 | 4,151.00 | -205.00 | -4.71% | 4,356.00 | 4,499.00 | 4,113.00 | 16,077.00 |
Apr 23 2024 | 4,356.00 | -225.00 | -4.91% | 4,581.00 | 4,648.00 | 4,321.00 | 15,355.00 |
Apr 22 2024 | 4,581.00 | 111.00 | 2.48% | 4,502.00 | 4,616.00 | 4,456.00 | 8,471.00 |
Apr 21 2024 | 4,470.00 | -109.00 | -2.38% | 4,530.00 | 4,589.00 | 4,380.00 | 12,149.00 |
Apr 20 2024 | 4,579.00 | 253.00 | 5.85% | 4,313.00 | 4,580.00 | 4,281.00 | 15,213.00 |
Apr 19 2024 | 4,326.00 | 102.00 | 2.41% | 4,224.00 | 4,409.00 | 3,908.00 | 9,979.00 |
Apr 18 2024 | 4,224.00 | 67.00 | 1.61% | 4,137.00 | 4,232.00 | 4,000.00 | 8,790.00 |
Apr 17 2024 | 4,157.00 | -184.00 | -4.24% | 4,330.00 | 4,370.00 | 4,059.00 | 15,155.00 |
Apr 16 2024 | 4,341.00 | -164.00 | -3.64% | 4,486.00 | 4,518.00 | 4,196.00 | 14,553.00 |
Apr 15 2024 | 4,505.00 | -25.00 | -0.55% | 4,470.00 | 4,805.00 | 4,320.00 | 19,452.00 |
Apr 14 2024 | 4,530.00 | 208.00 | 4.81% | 4,278.00 | 4,548.00 | 4,074.00 | 12,116.00 |
Apr 13 2024 | 4,322.00 | -499.00 | -10.35% | 4,800.00 | 4,844.00 | 3,725.00 | 12,970.00 |
Apr 12 2024 | 4,821.00 | -719.00 | -12.98% | 5,520.00 | 5,615.00 | 4,611.00 | 23,787.00 |
Apr 11 2024 | 5,540.00 | -65.00 | -1.16% | 5,585.00 | 5,720.00 | 5,450.00 | 12,158.00 |
Apr 10 2024 | 5,605.00 | -150.00 | -2.61% | 5,730.00 | 5,780.00 | 5,390.00 | 15,799.00 |
Apr 09 2024 | 5,755.00 | -405.00 | -6.57% | 6,175.00 | 6,230.00 | 5,735.00 | 17,779.00 |
Apr 08 2024 | 6,160.00 | 415.00 | 7.22% | 5,735.00 | 6,250.00 | 5,585.00 | 19,690.00 |
Apr 07 2024 | 5,745.00 | 45.00 | 0.79% | 5,720.00 | 5,795.00 | 5,665.00 | 12,224.00 |
Apr 06 2024 | 5,700.00 | 20.00 | 0.35% | 5,670.00 | 5,785.00 | 5,585.00 | 12,115.00 |
Apr 05 2024 | 5,680.00 | -240.00 | -4.05% | 5,900.00 | 5,900.00 | 5,625.00 | 18,531.00 |
Apr 04 2024 | 5,920.00 | 115.00 | 1.98% | 5,790.00 | 6,020.00 | 5,665.00 | 18,955.00 |
Apr 03 2024 | 5,805.00 | -110.00 | -1.86% | 5,920.00 | 6,100.00 | 5,730.00 | 26,909.00 |
Apr 02 2024 | 5,915.00 | -420.00 | -6.63% | 6,335.00 | 6,380.00 | 5,890.00 | 22,225.00 |
Apr 01 2024 | 6,335.00 | -270.00 | -4.09% | 6,575.00 | 6,690.00 | 6,210.00 | 18,617.00 |
Mar 31 2024 | 6,605.00 | 55.00 | 0.84% | 6,530.00 | 6,745.00 | 6,510.00 | 21,102.00 |
Mar 30 2024 | 6,550.00 | -265.00 | -3.89% | 6,780.00 | 6,835.00 | 6,500.00 | 26,942.00 |
Mar 29 2024 | 6,815.00 | -375.00 | -5.22% | 7,180.00 | 7,260.00 | 6,735.00 | 23,450.00 |
Mar 28 2024 | 7,190.00 | 275.00 | 3.98% | 6,895.00 | 7,295.00 | 6,685.00 | 23,397.00 |
Mar 27 2024 | 6,915.00 | -135.00 | -1.91% | 7,025.00 | 7,225.00 | 6,825.00 | 18,664.00 |
Mar 26 2024 | 7,050.00 | -190.00 | -2.62% | 7,285.00 | 7,345.00 | 6,940.00 | 24,576.00 |
Mar 25 2024 | 7,240.00 | 620.00 | 9.37% | 6,555.00 | 7,390.00 | 6,520.00 | 30,332.00 |
Mar 24 2024 | 6,620.00 | 235.00 | 3.68% | 6,390.00 | 6,885.00 | 6,310.00 | 26,145.00 |
Mar 23 2024 | 6,385.00 | 115.00 | 1.83% | 6,270.00 | 6,550.00 | 6,165.00 | 22,262.00 |
Mar 22 2024 | 6,270.00 | -70.00 | -1.10% | 6,325.00 | 6,440.00 | 6,060.00 | 28,504.00 |
Mar 21 2024 | 6,340.00 | 480.00 | 8.19% | 5,865.00 | 6,410.00 | 5,825.00 | 41,198.00 |
Mar 20 2024 | 5,860.00 | 595.00 | 11.30% | 5,280.00 | 5,860.00 | 5,095.00 | 31,111.00 |
Mar 19 2024 | 5,265.00 | -415.00 | -7.31% | 5,685.00 | 5,730.00 | 5,160.00 | 28,291.00 |
Mar 18 2024 | 5,680.00 | -325.00 | -5.41% | 5,990.00 | 6,125.00 | 5,620.00 | 23,539.00 |
Mar 17 2024 | 6,005.00 | 125.00 | 2.13% | 5,885.00 | 6,040.00 | 5,590.00 | 24,321.00 |
Mar 16 2024 | 5,880.00 | -350.00 | -5.62% | 6,205.00 | 6,350.00 | 5,725.00 | 24,585.00 |
Mar 15 2024 | 6,230.00 | -600.00 | -8.78% | 6,865.00 | 6,870.00 | 5,950.00 | 34,445.00 |
Mar 14 2024 | 6,830.00 | -190.00 | -2.71% | 7,010.00 | 7,090.00 | 6,490.00 | 35,702.00 |
Mar 13 2024 | 7,020.00 | -155.00 | -2.16% | 7,195.00 | 7,470.00 | 6,900.00 | 27,287.00 |
Mar 12 2024 | 7,175.00 | 615.00 | 9.38% | 6,625.00 | 7,240.00 | 6,425.00 | 26,487.00 |
Mar 11 2024 | 6,560.00 | 360.00 | 5.81% | 6,220.00 | 6,620.00 | 5,865.00 | 36,417.00 |
Mar 10 2024 | 6,200.00 | 85.00 | 1.39% | 6,090.00 | 6,335.00 | 5,980.00 | 35,172.00 |
Mar 09 2024 | 6,115.00 | 65.00 | 1.07% | 6,065.00 | 6,260.00 | 6,005.00 | 22,471.00 |
Mar 08 2024 | 6,050.00 | -280.00 | -4.42% | 6,340.00 | 6,415.00 | 5,895.00 | 29,261.00 |
Mar 07 2024 | 6,330.00 | 135.00 | 2.18% | 6,160.00 | 6,425.00 | 6,095.00 | 23,869.00 |
Mar 06 2024 | 6,195.00 | 485.00 | 8.49% | 5,720.00 | 6,245.00 | 5,420.00 | 26,927.00 |
Mar 05 2024 | 5,710.00 | -490.00 | -7.90% | 6,170.00 | 6,620.00 | 5,360.00 | 22,833.00 |
Mar 04 2024 | 6,200.00 | 15.00 | 0.24% | 6,195.00 | 6,400.00 | 6,020.00 | 32,141.00 |
Mar 03 2024 | 6,185.00 | -270.00 | -4.18% | 6,430.00 | 6,580.00 | 5,910.00 | 35,123.00 |
Mar 02 2024 | 6,455.00 | 80.00 | 1.25% | 6,385.00 | 6,615.00 | 6,240.00 | 40,499.00 |