Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
1INCHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 570.00 | 0.500 | 0.09% | 570.60 | 585.90 | 538.00 | 3,731,341.00 |
| May 22 2024 | 569.50 | -19.80 | -3.36% | 590.40 | 590.60 | 564.20 | 2,647,170.00 |
| May 21 2024 | 589.30 | 20.30 | 3.57% | 568.50 | 599.40 | 561.00 | 4,258,339.00 |
| May 20 2024 | 569.00 | 41.80 | 7.93% | 527.40 | 571.10 | 518.60 | 2,845,405.00 |
| May 19 2024 | 527.20 | -25.90 | -4.68% | 552.10 | 553.00 | 524.50 | 1,627,743.00 |
| May 18 2024 | 553.10 | 6.20 | 1.13% | 547.50 | 568.00 | 543.90 | 2,785,169.00 |
| May 17 2024 | 546.90 | 15.90 | 2.99% | 530.30 | 549.90 | 521.00 | 1,961,066.00 |
| May 16 2024 | 531.00 | 10.90 | 2.10% | 519.60 | 536.50 | 516.10 | 2,462,682.00 |
| May 15 2024 | 520.10 | 21.40 | 4.29% | 499.10 | 527.00 | 490.10 | 2,289,632.00 |
| May 14 2024 | 498.70 | -10.00 | -1.97% | 508.20 | 523.00 | 497.30 | 2,780,780.00 |
| May 13 2024 | 508.70 | 2.30 | 0.45% | 507.00 | 515.00 | 485.00 | 2,059,633.00 |
| May 12 2024 | 506.40 | -3.80 | -0.74% | 510.50 | 516.90 | 505.00 | 920,833.00 |
| May 11 2024 | 510.20 | -1.10 | -0.22% | 509.70 | 517.30 | 506.00 | 1,586,187.00 |
| May 10 2024 | 511.30 | -18.60 | -3.51% | 531.50 | 535.90 | 502.30 | 2,942,329.00 |
| May 09 2024 | 529.90 | 16.40 | 3.19% | 517.20 | 534.90 | 501.80 | 2,324,747.00 |
| May 08 2024 | 513.50 | -8.50 | -1.63% | 520.00 | 537.00 | 509.10 | 3,686,794.00 |
| May 07 2024 | 522.00 | -12.90 | -2.41% | 534.30 | 543.40 | 517.50 | 2,496,731.00 |
| May 06 2024 | 534.90 | -15.00 | -2.73% | 550.40 | 563.40 | 533.10 | 2,481,881.00 |
| May 05 2024 | 549.90 | 2.20 | 0.40% | 548.40 | 554.20 | 534.00 | 2,310,697.00 |
| May 04 2024 | 547.70 | 3.60 | 0.66% | 542.40 | 557.60 | 535.10 | 3,368,915.00 |
| May 03 2024 | 544.10 | 23.80 | 4.57% | 520.60 | 548.30 | 515.70 | 5,515,219.00 |
| May 02 2024 | 520.30 | -13.10 | -2.46% | 526.50 | 528.00 | 499.00 | 7,740,032.00 |
| May 01 2024 | 533.40 | -31.50 | -5.58% | 566.10 | 571.10 | 517.30 | 6,239,220.00 |
| Apr 30 2024 | 564.90 | -38.20 | -6.33% | 603.10 | 612.50 | 548.00 | 3,074,820.00 |
| Apr 29 2024 | 603.10 | -6.90 | -1.13% | 1,255.00 | 1,260.00 | 388.00 | 2,983,682.00 |
| Apr 28 2024 | 610.00 | -23.90 | -3.77% | 633.70 | 642.90 | 609.00 | 2,171,306.00 |
| Apr 27 2024 | 633.90 | 16.60 | 2.69% | 616.40 | 635.90 | 598.60 | 3,806,607.00 |
| Apr 26 2024 | 617.30 | -6.20 | -0.99% | 622.20 | 634.00 | 609.00 | 2,495,463.00 |
| Apr 25 2024 | 623.50 | -9.70 | -1.53% | 633.60 | 638.10 | 600.00 | 4,166,901.00 |
| Apr 24 2024 | 633.20 | -8.80 | -1.37% | 641.30 | 658.00 | 620.00 | 6,216,715.00 |
| Apr 23 2024 | 642.00 | 4.10 | 0.64% | 639.00 | 648.10 | 620.00 | 2,967,105.00 |
| Apr 22 2024 | 637.90 | 10.80 | 1.72% | 626.00 | 645.30 | 622.60 | 2,426,031.00 |
| Apr 21 2024 | 627.10 | -18.80 | -2.91% | 645.20 | 648.00 | 618.10 | 3,374,561.00 |
| Apr 20 2024 | 645.90 | 35.90 | 5.89% | 609.40 | 651.00 | 595.00 | 4,393,704.00 |
| Apr 19 2024 | 610.00 | 11.90 | 1.99% | 598.10 | 638.90 | 558.40 | 6,590,948.00 |
| Apr 18 2024 | 598.10 | 30.60 | 5.39% | 569.50 | 605.80 | 553.00 | 3,429,926.00 |
| Apr 17 2024 | 567.50 | -32.00 | -5.34% | 598.00 | 604.00 | 554.50 | 2,505,012.00 |
| Apr 16 2024 | 599.50 | -9.00 | -1.48% | 610.00 | 616.30 | 576.00 | 3,201,309.00 |
| Apr 15 2024 | 608.50 | -24.40 | -3.86% | 628.80 | 655.10 | 585.20 | 4,198,058.00 |
| Apr 14 2024 | 632.90 | 33.40 | 5.57% | 596.30 | 639.90 | 571.70 | 6,476,358.00 |
| Apr 13 2024 | 599.50 | -106.70 | -15.11% | 706.40 | 707.20 | 530.00 | 6,398,067.00 |
| Apr 12 2024 | 706.20 | -86.50 | -10.91% | 790.90 | 805.90 | 681.40 | 5,777,785.00 |
| Apr 11 2024 | 792.70 | -11.80 | -1.47% | 805.70 | 810.00 | 780.00 | 3,380,438.00 |
| Apr 10 2024 | 804.50 | -26.00 | -3.13% | 828.40 | 839.00 | 783.00 | 3,874,422.00 |
| Apr 09 2024 | 830.50 | -40.50 | -4.65% | 870.60 | 878.00 | 824.00 | 7,268,030.00 |
| Apr 08 2024 | 871.00 | 57.50 | 7.07% | 813.50 | 924.40 | 795.70 | 7,086,594.00 |
| Apr 07 2024 | 813.50 | 28.60 | 3.64% | 783.30 | 823.00 | 781.50 | 2,624,392.00 |
| Apr 06 2024 | 784.90 | -2.60 | -0.33% | 785.40 | 793.40 | 775.90 | 1,142,671.00 |
| Apr 05 2024 | 787.50 | -12.20 | -1.53% | 799.70 | 801.40 | 760.00 | 2,394,411.00 |
| Apr 04 2024 | 799.70 | 14.00 | 1.78% | 786.50 | 808.80 | 767.00 | 3,525,813.00 |
| Apr 03 2024 | 785.70 | -12.50 | -1.57% | 795.00 | 810.90 | 763.10 | 3,555,351.00 |
| Apr 02 2024 | 798.20 | -65.60 | -7.59% | 861.80 | 862.20 | 782.50 | 5,396,419.00 |
| Apr 01 2024 | 863.80 | -14.20 | -1.62% | 872.00 | 895.90 | 833.00 | 5,579,487.00 |
| Mar 31 2024 | 878.00 | 7.40 | 0.85% | 869.20 | 878.20 | 855.10 | 3,218,247.00 |
| Mar 30 2024 | 870.60 | 16.30 | 1.91% | 854.10 | 890.00 | 842.00 | 5,538,307.00 |
| Mar 29 2024 | 854.30 | -10.30 | -1.19% | 861.70 | 864.70 | 830.00 | 4,159,671.00 |
| Mar 28 2024 | 864.60 | 26.80 | 3.20% | 842.00 | 867.00 | 820.20 | 4,976,212.00 |
| Mar 27 2024 | 837.80 | -29.60 | -3.41% | 870.00 | 878.90 | 821.00 | 5,483,407.00 |
| Mar 26 2024 | 867.40 | 31.30 | 3.74% | 840.00 | 874.60 | 837.90 | 6,455,907.00 |
| Mar 25 2024 | 836.10 | 21.10 | 2.59% | 815.20 | 840.00 | 809.70 | 4,630,360.00 |
| Mar 24 2024 | 815.00 | 20.90 | 2.63% | 794.40 | 820.50 | 787.00 | 2,795,729.00 |
| Mar 23 2024 | 794.10 | 3.20 | 0.40% | 791.30 | 803.80 | 777.00 | 2,609,596.00 |
| Mar 22 2024 | 790.90 | -17.80 | -2.20% | 809.00 | 815.40 | 761.00 | 4,183,921.00 |
| Mar 21 2024 | 808.70 | 1.30 | 0.16% | 808.90 | 818.00 | 781.00 | 4,839,973.00 |
| Mar 20 2024 | 807.40 | 57.40 | 7.65% | 749.70 | 811.20 | 714.00 | 6,738,535.00 |
| Mar 19 2024 | 750.00 | -64.90 | -7.96% | 812.10 | 822.50 | 727.00 | 7,505,788.00 |
| Mar 18 2024 | 814.90 | -41.10 | -4.80% | 854.10 | 868.30 | 805.00 | 4,184,401.00 |
| Mar 17 2024 | 856.00 | 24.50 | 2.95% | 832.60 | 865.60 | 778.00 | 7,092,879.00 |
| Mar 16 2024 | 831.50 | -66.70 | -7.43% | 897.50 | 904.10 | 808.80 | 7,679,010.00 |
| Mar 15 2024 | 898.20 | -47.90 | -5.06% | 946.50 | 954.00 | 832.40 | 10,051,728.00 |
| Mar 14 2024 | 946.10 | -22.90 | -2.36% | 978.80 | 983.00 | 875.10 | 8,054,323.00 |
| Mar 13 2024 | 969.00 | 38.00 | 4.08% | 934.00 | 990.00 | 920.10 | 9,348,500.00 |
| Mar 12 2024 | 931.00 | 12.50 | 1.36% | 920.00 | 932.00 | 870.00 | 9,824,088.00 |
| Mar 11 2024 | 918.50 | 18.30 | 2.03% | 903.70 | 935.80 | 854.60 | 13,685,102.00 |
| Mar 10 2024 | 900.20 | 24.20 | 2.76% | 875.00 | 905.50 | 843.00 | 8,135,179.00 |
| Mar 09 2024 | 876.00 | 18.20 | 2.12% | 855.00 | 884.00 | 843.00 | 212,728.00 |
| Mar 08 2024 | 857.80 | -30.90 | -3.48% | 890.60 | 894.50 | 840.00 | 7,660,488.00 |
| Mar 07 2024 | 888.70 | 3.70 | 0.42% | 895.00 | 912.80 | 844.00 | 11,007,735.00 |
| Mar 06 2024 | 885.00 | 108.30 | 13.94% | 777.30 | 894.50 | 724.00 | 15,304,785.00 |
| Mar 05 2024 | 776.70 | -49.30 | -5.97% | 827.50 | 859.00 | 728.80 | 14,237,050.00 |
| Mar 04 2024 | 826.00 | 6.80 | 0.83% | 803.70 | 838.20 | 785.50 | 9,449,015.00 |
| Mar 03 2024 | 819.20 | 9.00 | 1.11% | 808.80 | 827.90 | 743.00 | 9,402,283.00 |
| Mar 02 2024 | 810.20 | 40.40 | 5.25% | 770.60 | 815.90 | 756.10 | 9,655,251.00 |
| Mar 01 2024 | 769.80 | 52.70 | 7.35% | 715.50 | 775.50 | 715.50 | 10,039,895.00 |
| Feb 29 2024 | 717.10 | 13.30 | 1.89% | 704.60 | 750.00 | 702.80 | 13,851,343.00 |
| Feb 28 2024 | 703.80 | 32.70 | 4.87% | 672.00 | 712.90 | 662.30 | 12,431,435.00 |
| Feb 27 2024 | 671.10 | -8.70 | -1.28% | 679.90 | 680.30 | 660.00 | 8,710,203.00 |
| Feb 26 2024 | 679.80 | -2.20 | -0.32% | 685.00 | 692.20 | 653.70 | 6,569,036.00 |
| Feb 25 2024 | 682.00 | -0.800 | -0.12% | 682.00 | 694.30 | 657.00 | 11,197,045.00 |
| Feb 24 2024 | 682.80 | 22.80 | 3.45% | 657.60 | 773.00 | 647.10 | 18,162,096.00 |
