Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STATKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 144.00 | 7.00 | 5.11% | 137.00 | 144.00 | 134.00 | 574,201.00 |
| Jul 01 2024 | 137.00 | -5.00 | -3.52% | 141.00 | 142.00 | 135.00 | 467,082.00 |
| Jun 30 2024 | 142.00 | 3.00 | 2.16% | 140.00 | 145.00 | 133.00 | 669,918.00 |
| Jun 29 2024 | 139.00 | -4.00 | -2.80% | 143.00 | 145.00 | 137.00 | 458,099.00 |
| Jun 28 2024 | 143.00 | -1.00 | -0.69% | 143.00 | 148.00 | 142.00 | 293,515.00 |
| Jun 27 2024 | 144.00 | 4.00 | 2.86% | 139.00 | 148.00 | 138.00 | 461,685.00 |
| Jun 26 2024 | 140.00 | -2.00 | -1.41% | 142.00 | 165.00 | 138.00 | 518,161.00 |
| Jun 25 2024 | 142.00 | 4.00 | 2.90% | 138.00 | 145.00 | 136.00 | 500,082.00 |
| Jun 24 2024 | 138.00 | -2.00 | -1.43% | 140.00 | 143.00 | 129.00 | 420,357.00 |
| Jun 23 2024 | 140.00 | -10.00 | -6.67% | 150.00 | 152.00 | 140.00 | 280,329.00 |
| Jun 22 2024 | 150.00 | 1.00 | 0.67% | 149.00 | 153.00 | 147.00 | 174,374.00 |
| Jun 21 2024 | 149.00 | -1.00 | -0.67% | 150.00 | 157.00 | 143.00 | 417,721.00 |
| Jun 20 2024 | 150.00 | 6.00 | 4.17% | 144.00 | 156.00 | 143.00 | 451,215.00 |
| Jun 19 2024 | 144.00 | 7.00 | 5.11% | 136.00 | 149.00 | 134.00 | 272,049.00 |
| Jun 18 2024 | 137.00 | -12.00 | -8.05% | 147.00 | 150.00 | 122.00 | 751,498.00 |
| Jun 17 2024 | 149.00 | -36.00 | -19.46% | 185.00 | 186.00 | 142.00 | 760,564.00 |
| Jun 16 2024 | 185.00 | -4.00 | -2.12% | 189.00 | 192.00 | 181.00 | 236,809.00 |
| Jun 15 2024 | 189.00 | 4.00 | 2.16% | 187.00 | 191.00 | 182.00 | 216,129.00 |
| Jun 14 2024 | 185.00 | -9.00 | -4.64% | 194.00 | 197.00 | 182.00 | 309,211.00 |
| Jun 13 2024 | 194.00 | -11.00 | -5.37% | 205.00 | 205.00 | 193.00 | 167,704.00 |
| Jun 12 2024 | 205.00 | 7.00 | 3.54% | 198.00 | 206.00 | 193.00 | 487,870.00 |
| Jun 11 2024 | 198.00 | 1.00 | 0.51% | 196.00 | 201.00 | 190.00 | 445,849.00 |
| Jun 10 2024 | 197.00 | -6.00 | -2.96% | 203.00 | 207.00 | 193.00 | 470,378.00 |
| Jun 09 2024 | 203.00 | -1.00 | -0.49% | 204.00 | 220.00 | 201.00 | 377,182.00 |
| Jun 08 2024 | 204.00 | -4.00 | -1.92% | 207.00 | 222.00 | 201.00 | 407,993.00 |
| Jun 07 2024 | 208.00 | -19.00 | -8.37% | 227.00 | 228.00 | 208.00 | 594,814.00 |
| Jun 06 2024 | 227.00 | 1.00 | 0.44% | 226.00 | 232.00 | 225.00 | 199,284.00 |
| Jun 05 2024 | 226.00 | -2.00 | -0.88% | 229.00 | 231.00 | 225.00 | 432,573.00 |
| Jun 04 2024 | 228.00 | -7.00 | -2.98% | 234.00 | 247.00 | 225.00 | 578,738.00 |
| Jun 03 2024 | 235.00 | 13.00 | 5.86% | 222.00 | 247.00 | 220.00 | 515,226.00 |
| Jun 02 2024 | 222.00 | -4.00 | -1.77% | 226.00 | 237.00 | 219.00 | 421,580.00 |
| Jun 01 2024 | 226.00 | -8.00 | -3.42% | 233.00 | 236.00 | 226.00 | 757,850.00 |
| May 31 2024 | 234.00 | 6.00 | 2.63% | 229.00 | 257.00 | 228.00 | 886,794.00 |
| May 30 2024 | 228.00 | -22.00 | -8.80% | 250.00 | 339.00 | 225.00 | 706,458.00 |
| May 29 2024 | 250.00 | 22.00 | 9.65% | 227.00 | 253.00 | 212.00 | 581,467.00 |
| May 28 2024 | 228.00 | 9.00 | 4.11% | 216.00 | 248.00 | 205.00 | 1,168,166.00 |
| May 27 2024 | 219.00 | 29.00 | 15.26% | 189.00 | 219.00 | 189.00 | 595,479.00 |
| May 26 2024 | 190.00 | -1.00 | -0.52% | 190.00 | 191.00 | 188.00 | 97,771.00 |
| May 25 2024 | 191.00 | 1.00 | 0.53% | 190.00 | 192.00 | 189.00 | 110,501.00 |
| May 24 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 192.00 | 187.00 | 200,058.00 |
| May 23 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 193.00 | 186.00 | 342,773.00 |
| May 22 2024 | 193.00 | -1.00 | -0.52% | 193.00 | 196.00 | 190.00 | 168,281.00 |
| May 21 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 200.00 | 191.00 | 423,944.00 |
| May 20 2024 | 195.00 | 8.00 | 4.28% | 188.00 | 195.00 | 185.00 | 416,285.00 |
| May 19 2024 | 187.00 | -8.00 | -4.10% | 195.00 | 196.00 | 187.00 | 446,257.00 |
| May 18 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 200.00 | 193.00 | 340,561.00 |
| May 17 2024 | 195.00 | 2.00 | 1.04% | 193.00 | 198.00 | 189.00 | 470,128.00 |
| May 16 2024 | 193.00 | -6.00 | -3.02% | 199.00 | 199.00 | 192.00 | 385,764.00 |
| May 15 2024 | 199.00 | 7.00 | 3.65% | 192.00 | 203.00 | 190.00 | 379,530.00 |
| May 14 2024 | 192.00 | -11.00 | -5.42% | 202.00 | 207.00 | 190.00 | 531,882.00 |
| May 13 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 209.00 | 194.00 | 399,900.00 |
| May 12 2024 | 203.00 | 4.00 | 2.01% | 199.00 | 206.00 | 199.00 | 253,830.00 |
| May 11 2024 | 199.00 | -6.00 | -2.93% | 205.00 | 210.00 | 198.00 | 515,909.00 |
| May 10 2024 | 205.00 | 7.00 | 3.54% | 198.00 | 219.00 | 196.00 | 413,024.00 |
| May 09 2024 | 198.00 | 6.00 | 3.13% | 192.00 | 199.00 | 190.00 | 364,185.00 |
| May 08 2024 | 192.00 | -1.00 | -0.52% | 193.00 | 200.00 | 191.00 | 465,079.00 |
| May 07 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 206.00 | 190.00 | 681,020.00 |
| May 06 2024 | 193.00 | 1.00 | 0.52% | 192.00 | 199.00 | 191.00 | 385,338.00 |
| May 05 2024 | 192.00 | 1.00 | 0.52% | 190.00 | 197.00 | 184.00 | 668,614.00 |
| May 04 2024 | 191.00 | -2.00 | -1.04% | 192.00 | 203.00 | 188.00 | 511,809.00 |
| May 03 2024 | 193.00 | 13.00 | 7.22% | 180.00 | 204.00 | 177.00 | 455,120.00 |
| May 02 2024 | 180.00 | 6.00 | 3.45% | 175.00 | 183.00 | 169.00 | 298,185.00 |
| May 01 2024 | 174.00 | -5.00 | -2.79% | 176.00 | 178.00 | 163.00 | 519,028.00 |
| Apr 30 2024 | 179.00 | -13.00 | -6.77% | 189.00 | 192.00 | 173.00 | 542,542.00 |
| Apr 29 2024 | 192.00 | -10.00 | -4.95% | 203.00 | 206.00 | 185.00 | 464,693.00 |
| Apr 28 2024 | 202.00 | -5.00 | -2.42% | 205.00 | 212.00 | 199.00 | 386,855.00 |
| Apr 27 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 209.00 | 193.00 | 477,266.00 |
| Apr 26 2024 | 207.00 | -3.00 | -1.43% | 206.00 | 226.00 | 203.00 | 503,935.00 |
| Apr 25 2024 | 210.00 | 6.00 | 2.94% | 205.00 | 226.00 | 195.00 | 548,891.00 |
| Apr 24 2024 | 204.00 | -16.00 | -7.27% | 219.00 | 232.00 | 204.00 | 470,679.00 |
| Apr 23 2024 | 220.00 | 6.00 | 2.80% | 214.00 | 241.00 | 201.00 | 457,047.00 |
| Apr 22 2024 | 214.00 | 13.00 | 6.47% | 200.00 | 218.00 | 198.00 | 498,868.00 |
| Apr 21 2024 | 201.00 | -1.00 | -0.50% | 202.00 | 208.00 | 196.00 | 545,530.00 |
| Apr 20 2024 | 202.00 | -18.00 | -8.18% | 216.00 | 220.00 | 195.00 | 886,262.00 |
| Apr 19 2024 | 220.00 | 33.00 | 17.65% | 187.00 | 229.00 | 174.00 | 607,866.00 |
| Apr 18 2024 | 187.00 | 1.00 | 0.54% | 185.00 | 195.00 | 177.00 | 222,186.00 |
| Apr 17 2024 | 186.00 | -3.00 | -1.59% | 189.00 | 193.00 | 175.00 | 321,157.00 |
| Apr 16 2024 | 189.00 | -2.00 | -1.05% | 188.00 | 192.00 | 174.00 | 534,959.00 |
| Apr 15 2024 | 191.00 | -6.00 | -3.05% | 196.00 | 205.00 | 182.00 | 490,281.00 |
| Apr 14 2024 | 197.00 | 17.00 | 9.44% | 180.00 | 197.00 | 174.00 | 584,689.00 |
| Apr 13 2024 | 180.00 | -31.00 | -14.69% | 210.00 | 218.00 | 176.00 | 457,279.00 |
| Apr 12 2024 | 211.00 | -37.00 | -14.92% | 248.00 | 249.00 | 207.00 | 457,667.00 |
| Apr 11 2024 | 248.00 | -18.00 | -6.77% | 267.00 | 268.00 | 245.00 | 312,485.00 |
| Apr 10 2024 | 266.00 | -3.00 | -1.12% | 267.00 | 289.00 | 252.00 | 382,738.00 |
| Apr 09 2024 | 269.00 | -6.00 | -2.18% | 275.00 | 275.00 | 264.00 | 190,222.00 |
| Apr 08 2024 | 275.00 | 2.00 | 0.73% | 273.00 | 279.00 | 266.00 | 271,193.00 |
| Apr 07 2024 | 273.00 | 1.00 | 0.37% | 271.00 | 281.00 | 268.00 | 201,604.00 |
| Apr 06 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 282.00 | 259.00 | 187,000.00 |
| Apr 05 2024 | 266.00 | 2.00 | 0.76% | 263.00 | 275.00 | 256.00 | 244,807.00 |
| Apr 04 2024 | 264.00 | 0.00 | 0.00% | 262.00 | 272.00 | 254.00 | 293,367.00 |
