ZILKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 25.06 | 0.990 | 4.11% | 24.02 | 25.07 | 23.87 | 623,005.00 |
Jun 29 2024 | 24.07 | -0.580 | -2.35% | 24.65 | 25.02 | 24.05 | 799,920.00 |
Jun 28 2024 | 24.65 | -0.870 | -3.41% | 25.52 | 25.64 | 24.62 | 2,263,197.00 |
Jun 27 2024 | 25.52 | 0.510 | 2.04% | 25.01 | 25.64 | 24.40 | 4,141,128.00 |
Jun 26 2024 | 25.01 | -0.070 | -0.28% | 25.08 | 25.36 | 24.52 | 719,248.00 |
Jun 25 2024 | 25.08 | 0.640 | 2.62% | 24.44 | 25.60 | 24.30 | 930,478.00 |
Jun 24 2024 | 24.44 | 0.640 | 2.69% | 23.80 | 24.55 | 22.97 | 970,574.00 |
Jun 23 2024 | 23.80 | -0.790 | -3.21% | 24.59 | 25.01 | 23.80 | 1,929,695.00 |
Jun 22 2024 | 24.59 | 0.480 | 1.99% | 24.07 | 24.59 | 23.73 | 4,229,017.00 |
Jun 21 2024 | 24.11 | -0.250 | -1.03% | 24.36 | 24.95 | 23.99 | 2,663,419.00 |
Jun 20 2024 | 24.36 | 0.240 | 1.00% | 24.12 | 25.86 | 24.12 | 3,162,486.00 |
Jun 19 2024 | 24.12 | 0.420 | 1.77% | 23.79 | 24.93 | 23.46 | 1,159,218.00 |
Jun 18 2024 | 23.70 | -1.58 | -6.25% | 25.29 | 25.29 | 22.49 | 2,366,711.00 |
Jun 17 2024 | 25.28 | -2.44 | -8.80% | 27.72 | 28.11 | 25.03 | 2,290,401.00 |
Jun 16 2024 | 27.72 | -0.220 | -0.79% | 27.94 | 28.13 | 27.42 | 529,651.00 |
Jun 15 2024 | 27.94 | 0.520 | 1.90% | 27.42 | 28.21 | 27.42 | 244,431.00 |
Jun 14 2024 | 27.42 | -0.930 | -3.28% | 28.40 | 28.80 | 27.02 | 727,501.00 |
Jun 13 2024 | 28.35 | -1.05 | -3.57% | 29.40 | 29.69 | 28.18 | 861,534.00 |
Jun 12 2024 | 29.40 | 0.840 | 2.94% | 28.56 | 30.19 | 27.93 | 1,305,110.00 |
Jun 11 2024 | 28.56 | -1.11 | -3.74% | 29.60 | 29.64 | 27.98 | 2,714,000.00 |
Jun 10 2024 | 29.67 | -0.640 | -2.11% | 30.23 | 30.55 | 29.32 | 1,751,557.00 |
Jun 09 2024 | 30.31 | 0.380 | 1.27% | 29.93 | 30.40 | 29.58 | 1,370,099.00 |
Jun 08 2024 | 29.93 | -2.16 | -6.73% | 31.90 | 32.03 | 29.64 | 2,102,527.00 |
Jun 07 2024 | 32.09 | -1.01 | -3.05% | 32.97 | 34.87 | 30.60 | 1,922,957.00 |
Jun 06 2024 | 33.10 | -0.150 | -0.45% | 33.42 | 33.66 | 32.73 | 1,114,953.00 |
Jun 05 2024 | 33.25 | 0.620 | 1.90% | 32.63 | 33.34 | 32.49 | 2,282,510.00 |
Jun 04 2024 | 32.63 | 0.480 | 1.49% | 32.23 | 32.89 | 31.85 | 820,477.00 |
Jun 03 2024 | 32.15 | -0.280 | -0.86% | 32.43 | 32.91 | 32.03 | 680,135.00 |
Jun 02 2024 | 32.43 | -0.590 | -1.79% | 33.02 | 33.36 | 32.30 | 683,824.00 |
Jun 01 2024 | 33.02 | -0.100 | -0.30% | 33.06 | 33.22 | 32.65 | 723,726.00 |
May 31 2024 | 33.12 | -0.170 | -0.51% | 33.29 | 33.49 | 32.58 | 866,424.00 |
May 30 2024 | 33.29 | -0.500 | -1.48% | 33.72 | 34.20 | 32.89 | 1,240,134.00 |
May 29 2024 | 33.79 | -0.520 | -1.52% | 34.33 | 34.77 | 33.66 | 2,725,857.00 |
May 28 2024 | 34.31 | -0.430 | -1.24% | 34.77 | 34.77 | 33.42 | 1,734,889.00 |
May 27 2024 | 34.74 | 1.25 | 3.73% | 33.49 | 35.28 | 33.24 | 4,677,858.00 |
May 26 2024 | 33.49 | -0.170 | -0.51% | 33.66 | 33.88 | 33.23 | 586,999.00 |
May 25 2024 | 33.66 | 0.190 | 0.57% | 33.36 | 34.03 | 33.33 | 1,131,603.00 |
May 24 2024 | 33.47 | 0.430 | 1.30% | 32.99 | 33.55 | 32.40 | 1,386,193.00 |
May 23 2024 | 33.04 | -0.490 | -1.46% | 33.53 | 34.14 | 31.56 | 1,661,891.00 |
May 22 2024 | 33.53 | -0.550 | -1.61% | 34.08 | 34.24 | 32.95 | 1,423,768.00 |
May 21 2024 | 34.08 | 0.420 | 1.25% | 33.74 | 34.47 | 33.20 | 1,278,680.00 |
May 20 2024 | 33.66 | 2.26 | 7.20% | 31.40 | 33.69 | 30.98 | 1,147,501.00 |
May 19 2024 | 31.40 | -1.39 | -4.24% | 32.79 | 32.96 | 31.40 | 671,271.00 |
May 18 2024 | 32.79 | -0.210 | -0.64% | 33.00 | 33.26 | 32.62 | 340,118.00 |
May 17 2024 | 33.00 | 0.970 | 3.03% | 32.03 | 33.23 | 31.91 | 886,932.00 |
May 16 2024 | 32.03 | -0.190 | -0.59% | 32.22 | 32.82 | 31.59 | 1,026,908.00 |
May 15 2024 | 32.22 | 1.82 | 5.99% | 30.49 | 32.30 | 30.47 | 847,622.00 |
May 14 2024 | 30.40 | -0.870 | -2.78% | 31.27 | 31.57 | 30.33 | 1,343,413.00 |
May 13 2024 | 31.27 | -0.710 | -2.22% | 31.98 | 32.15 | 30.76 | 1,459,346.00 |
May 12 2024 | 31.98 | -0.470 | -1.45% | 32.45 | 32.51 | 31.89 | 424,395.00 |
May 11 2024 | 32.45 | -0.100 | -0.31% | 32.46 | 32.92 | 32.32 | 738,896.00 |
May 10 2024 | 32.55 | -1.27 | -3.76% | 33.85 | 34.11 | 32.12 | 958,581.00 |
May 09 2024 | 33.82 | 1.14 | 3.49% | 32.68 | 34.05 | 32.19 | 1,614,885.00 |
May 08 2024 | 32.68 | -0.510 | -1.54% | 33.30 | 33.55 | 32.39 | 2,573,679.00 |
May 07 2024 | 33.19 | -0.730 | -2.15% | 33.92 | 34.44 | 33.11 | 835,222.00 |
May 06 2024 | 33.92 | -0.880 | -2.53% | 34.80 | 35.66 | 33.87 | 898,658.00 |
May 05 2024 | 34.80 | 0.110 | 0.32% | 34.70 | 35.11 | 33.93 | 852,589.00 |
May 04 2024 | 34.69 | -0.200 | -0.57% | 34.79 | 35.24 | 34.21 | 705,558.00 |
May 03 2024 | 34.89 | 1.74 | 5.25% | 33.05 | 34.99 | 32.87 | 2,815,355.00 |
May 02 2024 | 33.15 | 0.230 | 0.70% | 32.92 | 33.42 | 31.64 | 1,681,201.00 |
May 01 2024 | 32.92 | 0.280 | 0.86% | 32.63 | 33.47 | 29.96 | 2,755,856.00 |
Apr 30 2024 | 32.64 | -2.09 | -6.02% | 34.53 | 35.12 | 31.72 | 2,223,276.00 |
Apr 29 2024 | 34.73 | -0.350 | -1.00% | 35.22 | 35.52 | 33.95 | 2,003,359.00 |
Apr 28 2024 | 35.08 | -1.08 | -2.99% | 36.27 | 36.74 | 35.01 | 678,491.00 |
Apr 27 2024 | 36.16 | 0.220 | 0.61% | 35.94 | 36.50 | 34.94 | 1,141,131.00 |
Apr 26 2024 | 35.94 | -1.13 | -3.05% | 36.94 | 37.11 | 35.80 | 1,482,833.00 |
Apr 25 2024 | 37.07 | -0.050 | -0.13% | 37.13 | 37.76 | 35.89 | 2,648,143.00 |
Apr 24 2024 | 37.12 | -2.36 | -5.98% | 39.28 | 41.10 | 36.94 | 3,858,816.00 |
Apr 23 2024 | 39.48 | 0.810 | 2.09% | 38.69 | 39.49 | 37.83 | 1,360,389.00 |
Apr 22 2024 | 38.67 | 0.830 | 2.19% | 37.82 | 39.00 | 37.66 | 1,609,355.00 |
Apr 21 2024 | 37.84 | -0.740 | -1.92% | 38.41 | 38.92 | 37.21 | 1,593,293.00 |
Apr 20 2024 | 38.58 | 2.28 | 6.28% | 36.12 | 38.76 | 35.96 | 1,331,788.00 |
Apr 19 2024 | 36.30 | 0.570 | 1.60% | 35.70 | 37.12 | 33.43 | 1,829,531.00 |
Apr 18 2024 | 35.73 | 0.920 | 2.64% | 34.76 | 35.94 | 33.50 | 2,810,830.00 |
Apr 17 2024 | 34.81 | -1.46 | -4.03% | 36.27 | 36.44 | 34.09 | 2,271,375.00 |
Apr 16 2024 | 36.27 | -0.450 | -1.23% | 36.59 | 37.09 | 34.76 | 3,529,420.00 |
Apr 15 2024 | 36.72 | -1.25 | -3.29% | 37.63 | 39.21 | 35.43 | 3,329,087.00 |
Apr 14 2024 | 37.97 | 2.21 | 6.18% | 35.62 | 38.33 | 33.99 | 1,998,975.00 |
Apr 13 2024 | 35.76 | -5.72 | -13.79% | 41.32 | 41.71 | 31.95 | 2,235,649.00 |
Apr 12 2024 | 41.48 | -6.82 | -14.12% | 48.22 | 49.49 | 40.12 | 5,223,211.00 |
Apr 11 2024 | 48.30 | 1.22 | 2.59% | 46.97 | 48.66 | 46.68 | 3,432,402.00 |
Apr 10 2024 | 47.08 | -0.410 | -0.86% | 47.36 | 48.13 | 45.53 | 1,769,596.00 |
Apr 09 2024 | 47.49 | -2.82 | -5.61% | 50.58 | 50.61 | 47.36 | 2,025,458.00 |
Apr 08 2024 | 50.31 | 2.24 | 4.66% | 47.89 | 50.44 | 46.58 | 1,808,725.00 |
Apr 07 2024 | 48.07 | 0.630 | 1.33% | 47.44 | 48.46 | 47.34 | 2,696,851.00 |
Apr 06 2024 | 47.44 | 0.550 | 1.17% | 46.89 | 47.85 | 46.38 | 2,995,395.00 |
Apr 05 2024 | 46.89 | -0.960 | -2.01% | 47.83 | 47.83 | 45.58 | 2,431,060.00 |
Apr 04 2024 | 47.85 | 1.36 | 2.93% | 46.40 | 48.77 | 45.61 | 2,256,521.00 |
Apr 03 2024 | 46.49 | -1.17 | -2.45% | 47.73 | 48.35 | 45.81 | 5,047,532.00 |
Apr 02 2024 | 47.66 | -3.87 | -7.51% | 51.38 | 51.38 | 46.78 | 4,092,876.00 |