Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 36.06 | 3.61 | 11.12% | 32.45 | 36.42 | 32.02 | 836,025.00 |
| Jul 01 2024 | 32.45 | -0.460 | -1.40% | 31.45 | 34.66 | 31.16 | 1,185,984.00 |
| Jun 30 2024 | 32.91 | 1.55 | 4.94% | 31.28 | 32.91 | 30.49 | 1,129,906.00 |
| Jun 29 2024 | 31.36 | -0.820 | -2.55% | 32.07 | 32.28 | 31.35 | 527,960.00 |
| Jun 28 2024 | 32.18 | -0.870 | -2.63% | 33.05 | 33.65 | 32.18 | 1,126,643.00 |
| Jun 27 2024 | 33.05 | 1.60 | 5.09% | 31.45 | 33.18 | 31.16 | 630,513.00 |
| Jun 26 2024 | 31.45 | -1.09 | -3.35% | 32.54 | 33.35 | 31.12 | 1,377,740.00 |
| Jun 25 2024 | 32.54 | 0.350 | 1.09% | 32.29 | 33.10 | 31.78 | 1,118,540.00 |
| Jun 24 2024 | 32.19 | 1.42 | 4.61% | 30.62 | 32.56 | 30.02 | 706,118.00 |
| Jun 23 2024 | 30.77 | -0.810 | -2.56% | 31.58 | 32.26 | 30.54 | 387,106.00 |
| Jun 22 2024 | 31.58 | -1.25 | -3.81% | 32.79 | 33.01 | 31.58 | 339,155.00 |
| Jun 21 2024 | 32.83 | -0.600 | -1.79% | 33.44 | 33.93 | 32.50 | 392,165.00 |
| Jun 20 2024 | 33.43 | 0.150 | 0.45% | 33.28 | 35.22 | 33.28 | 839,272.00 |
| Jun 19 2024 | 33.28 | 3.33 | 11.12% | 29.93 | 34.36 | 29.74 | 799,426.00 |
| Jun 18 2024 | 29.95 | -1.29 | -4.13% | 31.24 | 31.39 | 28.20 | 974,108.00 |
| Jun 17 2024 | 31.24 | -3.57 | -10.26% | 34.84 | 35.03 | 30.90 | 1,376,771.00 |
| Jun 16 2024 | 34.81 | 0.780 | 2.29% | 34.20 | 35.03 | 33.61 | 260,787.00 |
| Jun 15 2024 | 34.03 | 0.410 | 1.22% | 33.62 | 34.16 | 33.31 | 831,959.00 |
| Jun 14 2024 | 33.62 | -1.12 | -3.22% | 34.79 | 35.57 | 32.68 | 1,057,020.00 |
| Jun 13 2024 | 34.74 | -1.75 | -4.80% | 36.49 | 36.78 | 34.49 | 601,438.00 |
| Jun 12 2024 | 36.49 | 0.890 | 2.50% | 35.60 | 37.50 | 34.61 | 803,751.00 |
| Jun 11 2024 | 35.60 | -1.09 | -2.97% | 36.69 | 36.70 | 35.00 | 1,703,749.00 |
| Jun 10 2024 | 36.69 | -1.01 | -2.68% | 37.70 | 37.82 | 36.40 | 1,261,333.00 |
| Jun 09 2024 | 37.70 | 0.160 | 0.43% | 37.50 | 37.92 | 36.90 | 718,457.00 |
| Jun 08 2024 | 37.54 | -2.64 | -6.57% | 40.38 | 40.38 | 37.00 | 1,077,013.00 |
| Jun 07 2024 | 40.18 | -3.66 | -8.35% | 43.90 | 43.93 | 38.45 | 940,976.00 |
| Jun 06 2024 | 43.84 | -1.58 | -3.48% | 45.42 | 46.04 | 43.21 | 363,655.00 |
| Jun 05 2024 | 45.42 | 2.92 | 6.87% | 43.49 | 45.84 | 42.64 | 1,550,384.00 |
| Jun 04 2024 | 42.50 | 1.89 | 4.65% | 40.80 | 42.50 | 40.37 | 1,079,540.00 |
| Jun 03 2024 | 40.61 | -1.18 | -2.82% | 41.79 | 42.53 | 40.55 | 1,665,200.00 |
| Jun 02 2024 | 41.79 | 0.690 | 1.68% | 41.05 | 42.95 | 40.72 | 1,196,747.00 |
| Jun 01 2024 | 41.10 | -0.670 | -1.60% | 41.76 | 41.95 | 41.10 | 1,145,226.00 |
| May 31 2024 | 41.77 | -0.230 | -0.55% | 41.96 | 43.00 | 41.05 | 841,139.00 |
| May 30 2024 | 42.00 | -0.790 | -1.85% | 42.70 | 43.67 | 41.46 | 1,988,037.00 |
| May 29 2024 | 42.79 | -0.790 | -1.81% | 43.49 | 44.34 | 42.70 | 2,174,335.00 |
| May 28 2024 | 43.58 | 0.880 | 2.06% | 42.86 | 45.96 | 41.98 | 5,737,211.00 |
| May 27 2024 | 42.70 | 2.22 | 5.48% | 40.33 | 43.16 | 40.08 | 3,462,508.00 |
| May 26 2024 | 40.48 | -0.960 | -2.32% | 41.51 | 42.10 | 40.42 | 956,634.00 |
| May 25 2024 | 41.44 | 0.130 | 0.31% | 41.31 | 42.24 | 41.24 | 916,052.00 |
| May 24 2024 | 41.31 | -0.990 | -2.34% | 42.30 | 42.82 | 40.84 | 1,301,391.00 |
| May 23 2024 | 42.30 | -0.060 | -0.14% | 42.36 | 44.14 | 39.98 | 1,686,306.00 |
| May 22 2024 | 42.36 | -2.36 | -5.28% | 44.43 | 44.43 | 41.87 | 949,353.00 |
| May 21 2024 | 44.72 | 2.03 | 4.76% | 42.73 | 46.18 | 42.54 | 1,213,909.00 |
| May 20 2024 | 42.69 | 2.69 | 6.72% | 40.28 | 43.07 | 39.41 | 1,871,261.00 |
| May 19 2024 | 40.00 | -2.36 | -5.57% | 42.18 | 43.23 | 39.95 | 1,549,531.00 |
| May 18 2024 | 42.36 | 2.18 | 5.43% | 40.08 | 43.00 | 39.49 | 476,315.00 |
| May 17 2024 | 40.18 | 1.55 | 4.01% | 38.78 | 40.52 | 38.73 | 870,850.00 |
| May 16 2024 | 38.63 | 0.280 | 0.73% | 38.19 | 38.93 | 37.59 | 3,247,575.00 |
| May 15 2024 | 38.35 | 2.82 | 7.94% | 35.65 | 38.72 | 35.42 | 3,050,431.00 |
| May 14 2024 | 35.53 | -0.670 | -1.85% | 36.20 | 37.52 | 35.45 | 1,071,576.00 |
| May 13 2024 | 36.20 | -0.100 | -0.28% | 36.30 | 37.22 | 34.24 | 2,480,030.00 |
| May 12 2024 | 36.30 | -0.500 | -1.36% | 36.88 | 37.22 | 36.13 | 808,775.00 |
| May 11 2024 | 36.80 | -0.900 | -2.39% | 37.83 | 38.40 | 36.80 | 3,352,388.00 |
| May 10 2024 | 37.70 | -1.33 | -3.41% | 39.03 | 40.19 | 37.44 | 906,826.00 |
| May 09 2024 | 39.03 | 1.53 | 4.08% | 37.67 | 39.50 | 36.64 | 1,116,658.00 |
| May 08 2024 | 37.50 | -0.830 | -2.17% | 38.39 | 38.95 | 37.39 | 1,128,641.00 |
| May 07 2024 | 38.33 | -1.63 | -4.08% | 39.96 | 40.46 | 38.20 | 1,093,821.00 |
| May 06 2024 | 39.96 | -2.48 | -5.84% | 42.11 | 42.91 | 39.90 | 1,360,616.00 |
| May 05 2024 | 42.44 | 0.150 | 0.35% | 42.25 | 43.47 | 41.00 | 953,353.00 |
| May 04 2024 | 42.29 | -1.70 | -3.86% | 43.49 | 44.34 | 42.29 | 1,638,417.00 |
| May 03 2024 | 43.99 | 2.96 | 7.21% | 41.03 | 44.10 | 40.23 | 959,792.00 |
| May 02 2024 | 41.03 | -0.040 | -0.10% | 41.10 | 41.60 | 39.37 | 713,253.00 |
| May 01 2024 | 41.07 | -1.01 | -2.40% | 42.13 | 42.49 | 38.47 | 2,753,558.00 |
| Apr 30 2024 | 42.08 | -5.10 | -10.81% | 47.04 | 47.41 | 41.10 | 1,718,389.00 |
| Apr 29 2024 | 47.18 | -0.700 | -1.46% | 42.27 | 48.60 | 38.84 | 3,240,877.00 |
| Apr 28 2024 | 47.88 | -2.60 | -5.15% | 50.38 | 51.44 | 47.61 | 1,107,466.00 |
| Apr 27 2024 | 50.48 | 0.660 | 1.32% | 49.68 | 51.04 | 47.66 | 2,815,634.00 |
| Apr 26 2024 | 49.82 | -1.47 | -2.87% | 51.12 | 54.94 | 49.35 | 2,525,471.00 |
| Apr 25 2024 | 51.29 | 1.21 | 2.42% | 49.69 | 53.82 | 47.50 | 4,684,659.00 |
| Apr 24 2024 | 50.08 | 0.430 | 0.87% | 49.84 | 53.20 | 49.03 | 3,055,117.00 |
| Apr 23 2024 | 49.65 | -2.17 | -4.19% | 51.83 | 53.15 | 49.50 | 3,654,765.00 |
| Apr 22 2024 | 51.82 | 1.25 | 2.47% | 42.27 | 56.09 | 38.84 | 5,000,674.00 |
| Apr 21 2024 | 50.57 | -0.430 | -0.84% | 51.00 | 53.28 | 49.45 | 2,313,271.00 |
| Apr 20 2024 | 51.00 | 3.31 | 6.94% | 47.25 | 53.46 | 46.99 | 3,385,434.00 |
| Apr 19 2024 | 47.69 | 3.37 | 7.60% | 44.29 | 51.00 | 41.50 | 4,541,327.00 |
| Apr 18 2024 | 44.32 | 1.09 | 2.52% | 43.23 | 47.00 | 40.41 | 2,645,655.00 |
| Apr 17 2024 | 43.23 | 0.160 | 0.37% | 43.01 | 45.28 | 40.50 | 2,327,064.00 |
| Apr 16 2024 | 43.07 | 0.830 | 1.96% | 42.27 | 44.27 | 38.81 | 6,868,834.00 |
| Apr 15 2024 | 42.24 | 0.640 | 1.54% | 41.49 | 47.34 | 39.57 | 3,227,503.00 |
| Apr 14 2024 | 41.60 | 5.73 | 15.97% | 35.57 | 42.19 | 34.65 | 4,491,869.00 |
| Apr 13 2024 | 35.87 | -5.83 | -13.98% | 41.35 | 42.07 | 31.25 | 3,813,025.00 |
| Apr 12 2024 | 41.70 | -6.15 | -12.85% | 47.85 | 49.90 | 39.00 | 2,465,871.00 |
| Apr 11 2024 | 47.85 | -0.800 | -1.64% | 48.50 | 49.07 | 47.14 | 1,072,591.00 |
| Apr 10 2024 | 48.65 | -0.630 | -1.28% | 49.04 | 49.39 | 46.42 | 2,995,628.00 |
| Apr 09 2024 | 49.28 | -2.69 | -5.18% | 51.90 | 52.40 | 48.55 | 2,480,118.00 |
| Apr 08 2024 | 51.97 | 3.04 | 6.21% | 48.95 | 52.23 | 47.09 | 2,799,062.00 |
| Apr 07 2024 | 48.93 | 0.270 | 0.55% | 48.69 | 49.46 | 48.07 | 1,657,911.00 |
| Apr 06 2024 | 48.66 | 0.040 | 0.08% | 48.62 | 49.87 | 48.11 | 2,997,619.00 |
| Apr 05 2024 | 48.62 | -1.83 | -3.63% | 50.40 | 50.40 | 47.21 | 1,429,566.00 |
| Apr 04 2024 | 50.45 | 2.01 | 4.15% | 48.44 | 51.55 | 47.01 | 1,688,611.00 |
