Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 390.00 | -11.00 | -2.74% | 401.00 | 403.00 | 389.00 | 213,140.00 |
| Jun 15 2024 | 401.00 | 3.00 | 0.75% | 398.00 | 403.00 | 395.00 | 58,501.00 |
| Jun 14 2024 | 398.00 | -14.00 | -3.40% | 412.00 | 417.00 | 391.00 | 45,144.00 |
| Jun 13 2024 | 412.00 | -11.00 | -2.60% | 423.00 | 425.00 | 409.00 | 48,033.00 |
| Jun 12 2024 | 423.00 | 14.00 | 3.42% | 409.00 | 428.00 | 401.00 | 127,815.00 |
| Jun 11 2024 | 409.00 | -13.00 | -3.08% | 422.00 | 423.00 | 403.00 | 113,266.00 |
| Jun 10 2024 | 422.00 | -9.00 | -2.09% | 431.00 | 431.00 | 419.00 | 97,999.00 |
| Jun 09 2024 | 431.00 | 4.00 | 0.94% | 429.00 | 433.00 | 423.00 | 123,816.00 |
| Jun 08 2024 | 427.00 | -20.00 | -4.47% | 446.00 | 452.00 | 421.00 | 142,706.00 |
| Jun 07 2024 | 447.00 | -33.00 | -6.88% | 480.00 | 490.00 | 427.00 | 122,787.00 |
| Jun 06 2024 | 480.00 | -5.00 | -1.03% | 485.00 | 494.00 | 477.00 | 95,907.00 |
| Jun 05 2024 | 485.00 | 7.00 | 1.46% | 478.00 | 487.00 | 477.00 | 119,086.00 |
| Jun 04 2024 | 478.00 | 10.00 | 2.14% | 468.00 | 478.00 | 461.00 | 176,384.00 |
| Jun 03 2024 | 468.00 | -1.00 | -0.21% | 469.00 | 487.00 | 462.00 | 91,970.00 |
| Jun 02 2024 | 469.00 | -7.00 | -1.47% | 476.00 | 483.00 | 466.00 | 53,712.00 |
| Jun 01 2024 | 476.00 | 1.00 | 0.21% | 475.00 | 477.00 | 469.00 | 45,971.00 |
| May 31 2024 | 475.00 | -5.00 | -1.04% | 480.00 | 484.00 | 470.00 | 120,396.00 |
| May 30 2024 | 480.00 | -4.00 | -0.83% | 484.00 | 493.00 | 472.00 | 59,144.00 |
| May 29 2024 | 484.00 | -8.00 | -1.63% | 492.00 | 498.00 | 483.00 | 119,555.00 |
| May 28 2024 | 492.00 | -1.00 | -0.20% | 493.00 | 496.00 | 476.00 | 201,966.00 |
| May 27 2024 | 493.00 | 2.00 | 0.41% | 491.00 | 497.00 | 481.00 | 313,015.00 |
| May 26 2024 | 491.00 | -17.00 | -3.35% | 506.00 | 518.00 | 491.00 | 143,224.00 |
| May 25 2024 | 508.00 | 24.00 | 4.96% | 483.00 | 526.00 | 480.00 | 192,695.00 |
| May 24 2024 | 484.00 | 15.00 | 3.20% | 469.00 | 484.00 | 463.00 | 97,859.00 |
| May 23 2024 | 469.00 | -11.00 | -2.29% | 480.00 | 482.00 | 452.00 | 89,122.00 |
| May 22 2024 | 480.00 | -2.00 | -0.41% | 482.00 | 485.00 | 470.00 | 115,326.00 |
| May 21 2024 | 482.00 | 1.00 | 0.21% | 480.00 | 488.00 | 475.00 | 101,891.00 |
| May 20 2024 | 481.00 | 31.00 | 6.89% | 450.00 | 481.00 | 441.00 | 65,099.00 |
| May 19 2024 | 450.00 | -20.00 | -4.26% | 470.00 | 472.00 | 447.00 | 84,345.00 |
| May 18 2024 | 470.00 | -1.00 | -0.21% | 471.00 | 475.00 | 467.00 | 117,441.00 |
| May 17 2024 | 471.00 | 11.00 | 2.39% | 459.00 | 472.00 | 456.00 | 67,973.00 |
| May 16 2024 | 460.00 | -5.00 | -1.08% | 465.00 | 467.00 | 457.00 | 94,302.00 |
| May 15 2024 | 465.00 | 28.00 | 6.41% | 439.00 | 465.00 | 436.00 | 117,701.00 |
| May 14 2024 | 437.00 | -12.00 | -2.67% | 449.00 | 453.00 | 437.00 | 265,085.00 |
| May 13 2024 | 449.00 | -4.00 | -0.88% | 453.00 | 458.00 | 434.00 | 232,833.00 |
| May 12 2024 | 453.00 | -3.00 | -0.66% | 456.00 | 462.00 | 450.00 | 56,506.00 |
| May 11 2024 | 456.00 | -5.00 | -1.08% | 461.00 | 464.00 | 454.00 | 124,581.00 |
| May 10 2024 | 461.00 | -10.00 | -2.12% | 471.00 | 479.00 | 457.00 | 103,439.00 |
| May 09 2024 | 471.00 | 9.00 | 1.95% | 462.00 | 475.00 | 454.00 | 99,568.00 |
| May 08 2024 | 462.00 | -9.00 | -1.91% | 471.00 | 479.00 | 458.00 | 272,234.00 |
| May 07 2024 | 471.00 | -6.00 | -1.26% | 477.00 | 485.00 | 470.00 | 102,360.00 |
| May 06 2024 | 477.00 | -9.00 | -1.85% | 486.00 | 496.00 | 477.00 | 231,978.00 |
| May 05 2024 | 486.00 | -4.00 | -0.82% | 488.00 | 495.00 | 476.00 | 85,152.00 |
| May 04 2024 | 490.00 | -1.00 | -0.20% | 493.00 | 495.00 | 481.00 | 103,692.00 |
| May 03 2024 | 491.00 | 16.00 | 3.37% | 473.00 | 494.00 | 468.00 | 82,997.00 |
| May 02 2024 | 475.00 | 7.00 | 1.50% | 468.00 | 478.00 | 450.00 | 110,405.00 |
| May 01 2024 | 468.00 | -1.00 | -0.21% | 469.00 | 469.00 | 435.00 | 180,190.00 |
| Apr 30 2024 | 469.00 | -24.00 | -4.87% | 493.00 | 498.00 | 458.00 | 251,352.00 |
| Apr 29 2024 | 493.00 | 0.00 | 0.00% | 491.00 | 497.00 | 475.00 | 134,229.00 |
| Apr 28 2024 | 493.00 | -11.00 | -2.18% | 504.00 | 512.00 | 491.00 | 151,297.00 |
| Apr 27 2024 | 504.00 | -2.00 | -0.40% | 506.00 | 524.00 | 490.00 | 208,137.00 |
| Apr 26 2024 | 506.00 | -12.00 | -2.32% | 518.00 | 519.00 | 497.00 | 116,840.00 |
| Apr 25 2024 | 518.00 | -8.00 | -1.52% | 524.00 | 530.00 | 504.00 | 135,116.00 |
| Apr 24 2024 | 526.00 | -13.00 | -2.41% | 537.00 | 560.00 | 520.00 | 171,067.00 |
| Apr 23 2024 | 539.00 | -4.00 | -0.74% | 543.00 | 546.00 | 527.00 | 160,445.00 |
| Apr 22 2024 | 543.00 | 18.00 | 3.43% | 525.00 | 546.00 | 524.00 | 323,361.00 |
| Apr 21 2024 | 525.00 | -9.00 | -1.69% | 531.00 | 536.00 | 518.00 | 331,726.00 |
| Apr 20 2024 | 534.00 | 38.00 | 7.66% | 496.00 | 536.00 | 492.00 | 270,988.00 |
| Apr 19 2024 | 496.00 | 6.00 | 1.22% | 490.00 | 506.00 | 455.00 | 163,298.00 |
| Apr 18 2024 | 490.00 | 9.00 | 1.87% | 480.00 | 496.00 | 470.00 | 204,295.00 |
| Apr 17 2024 | 481.00 | -19.00 | -3.80% | 500.00 | 503.00 | 474.00 | 281,228.00 |
| Apr 16 2024 | 500.00 | 3.00 | 0.60% | 496.00 | 511.00 | 486.00 | 180,012.00 |
| Apr 15 2024 | 497.00 | -23.00 | -4.42% | 514.00 | 541.00 | 486.00 | 547,693.00 |
| Apr 14 2024 | 520.00 | 32.00 | 6.56% | 489.00 | 529.00 | 470.00 | 304,068.00 |
| Apr 13 2024 | 488.00 | -93.00 | -16.01% | 578.00 | 581.00 | 441.00 | 356,087.00 |
| Apr 12 2024 | 581.00 | -73.00 | -11.16% | 654.00 | 679.00 | 568.00 | 248,493.00 |
| Apr 11 2024 | 654.00 | 3.00 | 0.46% | 649.00 | 654.00 | 636.00 | 104,117.00 |
| Apr 10 2024 | 651.00 | -12.00 | -1.81% | 661.00 | 668.00 | 627.00 | 113,368.00 |
| Apr 09 2024 | 663.00 | -10.00 | -1.49% | 673.00 | 683.00 | 652.00 | 159,393.00 |
| Apr 08 2024 | 673.00 | 21.00 | 3.22% | 650.00 | 678.00 | 632.00 | 207,122.00 |
| Apr 07 2024 | 652.00 | 12.00 | 1.88% | 640.00 | 657.00 | 636.00 | 91,447.00 |
| Apr 06 2024 | 640.00 | 4.00 | 0.63% | 635.00 | 645.00 | 633.00 | 95,833.00 |
| Apr 05 2024 | 636.00 | -12.00 | -1.85% | 645.00 | 647.00 | 612.00 | 106,256.00 |
| Apr 04 2024 | 648.00 | 30.00 | 4.85% | 613.00 | 656.00 | 607.00 | 213,884.00 |
| Apr 03 2024 | 618.00 | -4.00 | -0.64% | 625.00 | 638.00 | 605.00 | 176,189.00 |
| Apr 02 2024 | 622.00 | -42.00 | -6.33% | 664.00 | 665.00 | 612.00 | 171,949.00 |
| Apr 01 2024 | 664.00 | -37.00 | -5.28% | 703.00 | 704.00 | 650.00 | 247,234.00 |
| Mar 31 2024 | 701.00 | 7.00 | 1.01% | 696.00 | 704.00 | 689.00 | 136,271.00 |
| Mar 30 2024 | 694.00 | -34.00 | -4.67% | 722.00 | 722.00 | 694.00 | 195,608.00 |
| Mar 29 2024 | 728.00 | 20.00 | 2.82% | 705.00 | 734.00 | 685.00 | 304,275.00 |
| Mar 28 2024 | 708.00 | 14.00 | 2.02% | 694.00 | 724.00 | 673.00 | 292,948.00 |
| Mar 27 2024 | 694.00 | -18.00 | -2.53% | 709.00 | 716.00 | 670.00 | 326,345.00 |
| Mar 26 2024 | 712.00 | 42.00 | 6.27% | 669.00 | 768.00 | 668.00 | 334,016.00 |
| Mar 25 2024 | 670.00 | 45.00 | 7.20% | 623.00 | 686.00 | 620.00 | 266,043.00 |
| Mar 24 2024 | 625.00 | 19.00 | 3.14% | 605.00 | 628.00 | 604.00 | 173,378.00 |
| Mar 23 2024 | 606.00 | 6.00 | 1.00% | 598.00 | 614.00 | 593.00 | 187,360.00 |
| Mar 22 2024 | 600.00 | -10.00 | -1.64% | 609.00 | 619.00 | 578.00 | 249,813.00 |
| Mar 21 2024 | 610.00 | -4.00 | -0.65% | 614.00 | 622.00 | 595.00 | 168,460.00 |
| Mar 20 2024 | 614.00 | 50.00 | 8.87% | 566.00 | 618.00 | 539.00 | 420,366.00 |
| Mar 19 2024 | 564.00 | -44.00 | -7.24% | 607.00 | 613.00 | 545.00 | 348,461.00 |
