WEMIXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 07 2024 | 1,695.00 | -82.00 | -4.61% | 1,772.00 | 1,793.00 | 1,695.00 | 55,398.00 |
Jul 06 2024 | 1,777.00 | 160.00 | 9.89% | 1,622.00 | 1,780.00 | 1,601.00 | 69,681.00 |
Jul 05 2024 | 1,617.00 | -19.00 | -1.16% | 1,612.00 | 1,645.00 | 1,479.00 | 68,622.00 |
Jul 04 2024 | 1,636.00 | -52.00 | -3.08% | 1,690.00 | 1,761.00 | 1,636.00 | 57,669.00 |
Jul 03 2024 | 1,688.00 | -162.00 | -8.76% | 1,842.00 | 1,842.00 | 1,680.00 | 66,790.00 |
Jul 02 2024 | 1,850.00 | -136.00 | -6.85% | 1,958.00 | 1,963.00 | 1,802.00 | 68,025.00 |
Jul 01 2024 | 1,986.00 | 109.00 | 5.81% | 1,875.00 | 1,986.00 | 1,816.00 | 82,931.00 |
Jun 30 2024 | 1,877.00 | -131.00 | -6.52% | 1,991.00 | 2,035.00 | 1,778.00 | 72,507.00 |
Jun 29 2024 | 2,008.00 | 97.00 | 5.08% | 1,911.00 | 2,030.00 | 1,854.00 | 56,911.00 |
Jun 28 2024 | 1,911.00 | -57.00 | -2.90% | 1,973.00 | 2,035.00 | 1,900.00 | 58,700.00 |
Jun 27 2024 | 1,968.00 | -142.00 | -6.73% | 2,086.00 | 2,086.00 | 1,924.00 | 91,536.00 |
Jun 26 2024 | 2,110.00 | 167.00 | 8.59% | 1,988.00 | 2,122.00 | 1,871.00 | 76,173.00 |
Jun 25 2024 | 1,943.00 | 501.00 | 34.74% | 1,444.00 | 2,043.00 | 1,444.00 | 92,838.00 |
Jun 24 2024 | 1,442.00 | 29.00 | 2.05% | 1,416.00 | 1,452.00 | 1,384.00 | 93,912.00 |
Jun 23 2024 | 1,413.00 | -17.00 | -1.19% | 1,427.00 | 1,443.00 | 1,413.00 | 52,073.00 |
Jun 22 2024 | 1,430.00 | 12.00 | 0.85% | 1,430.00 | 1,443.00 | 1,422.00 | 49,656.00 |
Jun 21 2024 | 1,418.00 | -46.00 | -3.14% | 1,458.00 | 1,507.00 | 1,398.00 | 73,407.00 |
Jun 20 2024 | 1,464.00 | -10.00 | -0.68% | 1,465.00 | 1,501.00 | 1,431.00 | 59,637.00 |
Jun 19 2024 | 1,474.00 | 8.00 | 0.55% | 1,451.00 | 1,545.00 | 1,451.00 | 45,288.00 |
Jun 18 2024 | 1,466.00 | 83.00 | 6.00% | 1,383.00 | 1,661.00 | 1,276.00 | 103,671.00 |
Jun 17 2024 | 1,383.00 | -133.00 | -8.77% | 1,520.00 | 1,522.00 | 1,355.00 | 57,260.00 |
Jun 16 2024 | 1,516.00 | -49.00 | -3.13% | 1,566.00 | 1,569.00 | 1,515.00 | 39,905.00 |
Jun 15 2024 | 1,565.00 | 9.00 | 0.58% | 1,556.00 | 1,567.00 | 1,516.00 | 38,063.00 |
Jun 14 2024 | 1,556.00 | -58.00 | -3.59% | 1,609.00 | 1,637.00 | 1,548.00 | 88,408.00 |
Jun 13 2024 | 1,614.00 | -16.00 | -0.98% | 1,633.00 | 1,736.00 | 1,596.00 | 76,156.00 |
Jun 12 2024 | 1,630.00 | 97.00 | 6.33% | 1,544.00 | 1,708.00 | 1,496.00 | 75,563.00 |
Jun 11 2024 | 1,533.00 | 20.00 | 1.32% | 1,519.00 | 1,572.00 | 1,480.00 | 89,929.00 |
Jun 10 2024 | 1,513.00 | -266.00 | -14.95% | 1,776.00 | 1,780.00 | 1,440.00 | 86,174.00 |
Jun 09 2024 | 1,779.00 | -21.00 | -1.17% | 1,800.00 | 1,803.00 | 1,777.00 | 46,724.00 |
Jun 08 2024 | 1,800.00 | 8.00 | 0.45% | 1,794.00 | 1,808.00 | 1,765.00 | 56,599.00 |
Jun 07 2024 | 1,792.00 | -32.00 | -1.75% | 1,826.00 | 1,834.00 | 1,787.00 | 75,690.00 |
Jun 06 2024 | 1,824.00 | -53.00 | -2.82% | 1,874.00 | 1,881.00 | 1,821.00 | 63,409.00 |
Jun 05 2024 | 1,877.00 | -26.00 | -1.37% | 1,902.00 | 1,913.00 | 1,849.00 | 58,896.00 |
Jun 04 2024 | 1,903.00 | -29.00 | -1.50% | 1,931.00 | 1,931.00 | 1,864.00 | 50,762.00 |
Jun 03 2024 | 1,932.00 | 86.00 | 4.66% | 1,847.00 | 1,975.00 | 1,837.00 | 64,112.00 |
Jun 02 2024 | 1,846.00 | -2.00 | -0.11% | 1,857.00 | 1,896.00 | 1,846.00 | 72,482.00 |
Jun 01 2024 | 1,848.00 | 52.00 | 2.90% | 1,792.00 | 1,848.00 | 1,790.00 | 78,337.00 |
May 31 2024 | 1,796.00 | -37.00 | -2.02% | 1,824.00 | 1,827.00 | 1,795.00 | 63,396.00 |
May 30 2024 | 1,833.00 | -18.00 | -0.97% | 1,846.00 | 1,855.00 | 1,799.00 | 46,002.00 |
May 29 2024 | 1,851.00 | -32.00 | -1.70% | 1,897.00 | 1,921.00 | 1,848.00 | 54,241.00 |
May 28 2024 | 1,883.00 | -78.00 | -3.98% | 1,962.00 | 1,964.00 | 1,822.00 | 77,663.00 |
May 27 2024 | 1,961.00 | -22.00 | -1.11% | 1,984.00 | 1,985.00 | 1,902.00 | 70,882.00 |
May 26 2024 | 1,983.00 | 11.00 | 0.56% | 1,971.00 | 1,983.00 | 1,957.00 | 51,952.00 |
May 25 2024 | 1,972.00 | 17.00 | 0.87% | 1,955.00 | 1,990.00 | 1,929.00 | 43,237.00 |
May 24 2024 | 1,955.00 | 71.00 | 3.77% | 1,890.00 | 1,997.00 | 1,873.00 | 63,519.00 |
May 23 2024 | 1,884.00 | -85.00 | -4.32% | 1,970.00 | 1,977.00 | 1,857.00 | 61,584.00 |
May 22 2024 | 1,969.00 | -38.00 | -1.89% | 2,001.00 | 2,004.00 | 1,918.00 | 76,992.00 |
May 21 2024 | 2,007.00 | -60.00 | -2.90% | 2,066.00 | 2,088.00 | 2,000.00 | 107,461.00 |
May 20 2024 | 2,067.00 | 36.00 | 1.77% | 2,032.00 | 2,067.00 | 2,001.00 | 77,764.00 |
May 19 2024 | 2,031.00 | -55.00 | -2.64% | 2,091.00 | 2,091.00 | 2,031.00 | 50,719.00 |
May 18 2024 | 2,086.00 | -11.00 | -0.52% | 2,102.00 | 2,149.00 | 2,068.00 | 63,590.00 |
May 17 2024 | 2,097.00 | 22.00 | 1.06% | 2,076.00 | 2,110.00 | 2,070.00 | 54,661.00 |
May 16 2024 | 2,075.00 | -64.00 | -2.99% | 2,138.00 | 2,138.00 | 2,073.00 | 48,407.00 |
May 15 2024 | 2,139.00 | 56.00 | 2.69% | 2,084.00 | 2,151.00 | 2,072.00 | 50,670.00 |
May 14 2024 | 2,083.00 | -47.00 | -2.21% | 2,133.00 | 2,133.00 | 2,072.00 | 69,260.00 |
May 13 2024 | 2,130.00 | -48.00 | -2.20% | 2,176.00 | 2,190.00 | 2,088.00 | 46,949.00 |
May 12 2024 | 2,178.00 | 1.00 | 0.05% | 2,180.00 | 2,181.00 | 2,149.00 | 54,579.00 |
May 11 2024 | 2,177.00 | -4.00 | -0.18% | 2,182.00 | 2,191.00 | 2,163.00 | 42,703.00 |
May 10 2024 | 2,181.00 | -70.00 | -3.11% | 2,244.00 | 2,317.00 | 2,155.00 | 49,250.00 |
May 09 2024 | 2,251.00 | 63.00 | 2.88% | 2,190.00 | 2,260.00 | 2,153.00 | 65,790.00 |
May 08 2024 | 2,188.00 | -171.00 | -7.25% | 2,367.00 | 2,368.00 | 2,146.00 | 54,547.00 |
May 07 2024 | 2,359.00 | -2.00 | -0.08% | 2,355.00 | 2,390.00 | 2,319.00 | 59,850.00 |
May 06 2024 | 2,361.00 | 22.00 | 0.94% | 2,339.00 | 2,399.00 | 2,326.00 | 37,397.00 |
May 05 2024 | 2,339.00 | -23.00 | -0.97% | 2,369.00 | 2,390.00 | 2,306.00 | 42,992.00 |
May 04 2024 | 2,362.00 | -25.00 | -1.05% | 2,394.00 | 2,410.00 | 2,335.00 | 45,423.00 |
May 03 2024 | 2,387.00 | 53.00 | 2.27% | 2,354.00 | 2,408.00 | 2,311.00 | 47,332.00 |
May 02 2024 | 2,334.00 | 108.00 | 4.85% | 2,247.00 | 2,377.00 | 2,202.00 | 44,813.00 |
May 01 2024 | 2,226.00 | 32.00 | 1.46% | 2,197.00 | 2,258.00 | 2,051.00 | 40,422.00 |
Apr 30 2024 | 2,194.00 | -152.00 | -6.48% | 2,338.00 | 2,338.00 | 2,182.00 | 52,603.00 |
Apr 29 2024 | 2,346.00 | 23.00 | 0.99% | 2,322.00 | 2,355.00 | 2,254.00 | 45,793.00 |
Apr 28 2024 | 2,323.00 | -13.00 | -0.56% | 2,342.00 | 2,428.00 | 2,318.00 | 31,879.00 |
Apr 27 2024 | 2,336.00 | -76.00 | -3.15% | 2,411.00 | 2,419.00 | 2,298.00 | 34,734.00 |
Apr 26 2024 | 2,412.00 | -88.00 | -3.52% | 2,502.00 | 2,502.00 | 2,395.00 | 38,982.00 |
Apr 25 2024 | 2,500.00 | 7.00 | 0.28% | 2,483.00 | 2,561.00 | 2,362.00 | 44,792.00 |
Apr 24 2024 | 2,493.00 | -91.00 | -3.52% | 2,593.00 | 2,720.00 | 2,493.00 | 34,158.00 |
Apr 23 2024 | 2,584.00 | -198.00 | -7.12% | 2,821.00 | 2,956.00 | 2,584.00 | 57,008.00 |
Apr 22 2024 | 2,782.00 | 532.00 | 23.64% | 2,252.00 | 2,845.00 | 2,252.00 | 50,187.00 |
Apr 21 2024 | 2,250.00 | 4.00 | 0.18% | 2,252.00 | 2,281.00 | 2,217.00 | 56,701.00 |
Apr 20 2024 | 2,246.00 | 107.00 | 5.00% | 2,136.00 | 2,246.00 | 2,128.00 | 46,397.00 |
Apr 19 2024 | 2,139.00 | -44.00 | -2.02% | 2,172.00 | 2,183.00 | 2,042.00 | 45,747.00 |
Apr 18 2024 | 2,183.00 | 59.00 | 2.78% | 2,128.00 | 2,193.00 | 2,105.00 | 65,544.00 |
Apr 17 2024 | 2,124.00 | -57.00 | -2.61% | 2,191.00 | 2,248.00 | 2,108.00 | 56,084.00 |
Apr 16 2024 | 2,181.00 | -19.00 | -0.86% | 2,200.00 | 2,237.00 | 2,116.00 | 60,926.00 |
Apr 15 2024 | 2,200.00 | -53.00 | -2.35% | 2,242.00 | 2,258.00 | 2,118.00 | 70,313.00 |
Apr 14 2024 | 2,253.00 | 46.00 | 2.08% | 2,231.00 | 2,294.00 | 2,103.00 | 61,017.00 |
Apr 13 2024 | 2,207.00 | -278.00 | -11.19% | 2,486.00 | 2,492.00 | 2,145.00 | 51,280.00 |
Apr 12 2024 | 2,485.00 | -391.00 | -13.60% | 2,879.00 | 2,879.00 | 2,419.00 | 58,739.00 |
Apr 11 2024 | 2,876.00 | -41.00 | -1.41% | 2,916.00 | 2,926.00 | 2,867.00 | 43,445.00 |
Apr 10 2024 | 2,917.00 | -45.00 | -1.52% | 2,963.00 | 2,971.00 | 2,820.00 | 64,902.00 |
Apr 09 2024 | 2,962.00 | -52.00 | -1.73% | 3,020.00 | 3,041.00 | 2,917.00 | 46,065.00 |