AQTKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 1,853.00 | -6.00 | -0.32% | 1,860.00 | 1,882.00 | 1,806.00 | 192,627.00 |
May 09 2024 | 1,859.00 | 27.00 | 1.47% | 1,837.00 | 1,868.00 | 1,820.00 | 135,911.00 |
May 08 2024 | 1,832.00 | -36.00 | -1.93% | 1,868.00 | 1,877.00 | 1,820.00 | 174,353.00 |
May 07 2024 | 1,868.00 | -7.00 | -0.37% | 1,873.00 | 1,894.00 | 1,855.00 | 128,684.00 |
May 06 2024 | 1,875.00 | -11.00 | -0.58% | 1,894.00 | 1,911.00 | 1,858.00 | 1,162,846.00 |
May 05 2024 | 1,886.00 | -9.00 | -0.47% | 1,889.00 | 1,902.00 | 1,852.00 | 155,977.00 |
May 04 2024 | 1,895.00 | 23.00 | 1.23% | 1,880.00 | 1,904.00 | 1,830.00 | 193,510.00 |
May 03 2024 | 1,872.00 | 64.00 | 3.54% | 1,790.00 | 1,886.00 | 1,702.00 | 338,881.00 |
May 02 2024 | 1,808.00 | -2.00 | -0.11% | 1,814.00 | 1,826.00 | 1,723.00 | 292,739.00 |
May 01 2024 | 1,810.00 | -44.00 | -2.37% | 1,860.00 | 1,872.00 | 1,690.00 | 630,466.00 |
Apr 30 2024 | 1,854.00 | -111.00 | -5.65% | 1,959.00 | 1,966.00 | 1,830.00 | 294,471.00 |
Apr 29 2024 | 1,965.00 | -17.00 | -0.86% | 2,026.00 | 2,124.00 | 1,903.00 | 1,304,680.00 |
Apr 28 2024 | 1,982.00 | -36.00 | -1.78% | 2,022.00 | 2,043.00 | 1,978.00 | 199,677.00 |
Apr 27 2024 | 2,018.00 | 13.00 | 0.65% | 2,010.00 | 2,037.00 | 1,914.00 | 318,947.00 |
Apr 26 2024 | 2,005.00 | -3.00 | -0.15% | 2,019.00 | 2,028.00 | 1,965.00 | 220,856.00 |
Apr 25 2024 | 2,008.00 | -21.00 | -1.03% | 2,029.00 | 2,066.00 | 1,947.00 | 568,987.00 |
Apr 24 2024 | 2,029.00 | -64.00 | -3.06% | 2,095.00 | 2,118.00 | 2,021.00 | 869,354.00 |
Apr 23 2024 | 2,093.00 | -42.00 | -1.97% | 2,137.00 | 2,379.00 | 2,059.00 | 1,917,593.00 |
Apr 22 2024 | 2,135.00 | 35.00 | 1.67% | 2,150.00 | 2,289.00 | 2,083.00 | 1,505,981.00 |
Apr 21 2024 | 2,100.00 | 5.00 | 0.24% | 2,095.00 | 2,162.00 | 2,069.00 | 487,293.00 |
Apr 20 2024 | 2,095.00 | 105.00 | 5.28% | 1,981.00 | 2,101.00 | 1,971.00 | 322,593.00 |
Apr 19 2024 | 1,990.00 | -5.00 | -0.25% | 2,007.00 | 2,040.00 | 1,828.00 | 1,152,858.00 |
Apr 18 2024 | 1,995.00 | 94.00 | 4.94% | 1,909.00 | 2,005.00 | 1,821.00 | 620,961.00 |
Apr 17 2024 | 1,901.00 | -56.00 | -2.86% | 1,971.00 | 1,990.00 | 1,841.00 | 332,773.00 |
Apr 16 2024 | 1,957.00 | -31.00 | -1.56% | 1,987.00 | 2,003.00 | 1,870.00 | 307,224.00 |
Apr 15 2024 | 1,988.00 | -54.00 | -2.64% | 2,026.00 | 2,124.00 | 1,936.00 | 1,118,911.00 |
Apr 14 2024 | 2,042.00 | 55.00 | 2.77% | 1,961.00 | 2,050.00 | 1,839.00 | 761,566.00 |
Apr 13 2024 | 1,987.00 | -268.00 | -11.88% | 2,252.00 | 2,270.00 | 1,730.00 | 785,937.00 |
Apr 12 2024 | 2,255.00 | -170.00 | -7.01% | 2,430.00 | 2,469.00 | 2,185.00 | 617,410.00 |
Apr 11 2024 | 2,425.00 | 38.00 | 1.59% | 2,395.00 | 2,484.00 | 2,340.00 | 530,809.00 |
Apr 10 2024 | 2,387.00 | 21.00 | 0.89% | 2,375.00 | 2,451.00 | 2,331.00 | 641,464.00 |
Apr 09 2024 | 2,366.00 | -59.00 | -2.43% | 2,412.00 | 2,435.00 | 2,352.00 | 456,632.00 |
Apr 08 2024 | 2,425.00 | 55.00 | 2.32% | 2,370.00 | 2,465.00 | 2,296.00 | 535,838.00 |
Apr 07 2024 | 2,370.00 | 0.00 | 0.00% | 2,373.00 | 2,396.00 | 2,351.00 | 194,446.00 |
Apr 06 2024 | 2,370.00 | 12.00 | 0.51% | 2,355.00 | 2,382.00 | 2,315.00 | 280,898.00 |
Apr 05 2024 | 2,358.00 | 17.00 | 0.73% | 2,339.00 | 2,406.00 | 2,269.00 | 971,889.00 |
Apr 04 2024 | 2,341.00 | 96.00 | 4.28% | 2,243.00 | 2,345.00 | 2,177.00 | 504,552.00 |
Apr 03 2024 | 2,245.00 | -15.00 | -0.66% | 2,235.00 | 2,311.00 | 2,156.00 | 581,096.00 |
Apr 02 2024 | 2,260.00 | -174.00 | -7.15% | 2,427.00 | 2,437.00 | 2,234.00 | 627,730.00 |
Apr 01 2024 | 2,434.00 | -185.00 | -7.06% | 2,607.00 | 2,628.00 | 2,396.00 | 918,696.00 |
Mar 31 2024 | 2,619.00 | 39.00 | 1.51% | 2,571.00 | 2,636.00 | 2,551.00 | 456,289.00 |
Mar 30 2024 | 2,580.00 | -5.00 | -0.19% | 2,592.00 | 2,598.00 | 2,549.00 | 255,245.00 |
Mar 29 2024 | 2,585.00 | -40.00 | -1.52% | 2,625.00 | 2,640.00 | 2,540.00 | 483,790.00 |
Mar 28 2024 | 2,625.00 | 1.00 | 0.04% | 2,630.00 | 2,652.00 | 2,521.00 | 734,153.00 |
Mar 27 2024 | 2,624.00 | -46.00 | -1.72% | 2,660.00 | 2,705.00 | 2,480.00 | 1,257,002.00 |
Mar 26 2024 | 2,670.00 | 147.00 | 5.83% | 2,536.00 | 2,690.00 | 2,530.00 | 1,126,446.00 |
Mar 25 2024 | 2,523.00 | 53.00 | 2.15% | 2,463.00 | 2,530.00 | 2,420.00 | 674,568.00 |
Mar 24 2024 | 2,470.00 | 70.00 | 2.92% | 2,399.00 | 2,479.00 | 2,373.00 | 533,356.00 |
Mar 23 2024 | 2,400.00 | 60.00 | 2.56% | 2,345.00 | 2,450.00 | 2,330.00 | 767,754.00 |
Mar 22 2024 | 2,340.00 | -69.00 | -2.86% | 2,420.00 | 2,535.00 | 2,273.00 | 1,044,699.00 |
Mar 21 2024 | 2,409.00 | 24.00 | 1.01% | 2,384.00 | 2,498.00 | 2,376.00 | 1,374,905.00 |
Mar 20 2024 | 2,385.00 | 187.00 | 8.51% | 2,203.00 | 2,388.00 | 2,062.00 | 913,700.00 |
Mar 19 2024 | 2,198.00 | -172.00 | -7.26% | 2,360.00 | 2,438.00 | 2,146.00 | 941,912.00 |
Mar 18 2024 | 2,370.00 | -119.00 | -4.78% | 2,477.00 | 2,503.00 | 2,336.00 | 2,289,029.00 |
Mar 17 2024 | 2,489.00 | 28.00 | 1.14% | 2,456.00 | 2,504.00 | 2,275.00 | 1,212,224.00 |
Mar 16 2024 | 2,461.00 | -158.00 | -6.03% | 2,632.00 | 2,675.00 | 2,379.00 | 1,147,397.00 |
Mar 15 2024 | 2,619.00 | -156.00 | -5.62% | 2,745.00 | 2,799.00 | 2,425.00 | 3,211,427.00 |
Mar 14 2024 | 2,775.00 | -83.00 | -2.90% | 2,844.00 | 2,872.00 | 2,599.00 | 1,615,061.00 |
Mar 13 2024 | 2,858.00 | 4.00 | 0.14% | 2,853.00 | 2,859.00 | 2,769.00 | 1,437,389.00 |
Mar 12 2024 | 2,854.00 | 80.00 | 2.88% | 2,767.00 | 3,028.00 | 2,690.00 | 2,159,001.00 |
Mar 11 2024 | 2,774.00 | 150.00 | 5.72% | 2,616.00 | 2,878.00 | 2,500.00 | 4,418,216.00 |
Mar 10 2024 | 2,624.00 | -31.00 | -1.17% | 2,649.00 | 2,655.00 | 2,530.00 | 1,214,103.00 |
Mar 09 2024 | 2,655.00 | 60.00 | 2.31% | 2,567.00 | 2,668.00 | 2,503.00 | 39,178.00 |
Mar 08 2024 | 2,595.00 | 93.00 | 3.72% | 2,495.00 | 2,640.00 | 2,428.00 | 2,263,212.00 |
Mar 07 2024 | 2,502.00 | 71.00 | 2.92% | 2,430.00 | 2,510.00 | 2,372.00 | 1,727,896.00 |
Mar 06 2024 | 2,431.00 | 81.00 | 3.45% | 2,339.00 | 2,443.00 | 2,222.00 | 1,482,496.00 |
Mar 05 2024 | 2,350.00 | -101.00 | -4.12% | 2,452.00 | 2,480.00 | 2,230.00 | 2,588,057.00 |
Mar 04 2024 | 2,451.00 | 59.00 | 2.47% | 2,355.00 | 2,457.00 | 2,307.00 | 2,016,803.00 |
Mar 03 2024 | 2,392.00 | -13.00 | -0.54% | 2,411.00 | 2,518.00 | 2,222.00 | 1,683,634.00 |
Mar 02 2024 | 2,405.00 | -95.00 | -3.80% | 2,520.00 | 2,875.00 | 2,299.00 | 3,058,213.00 |
Mar 01 2024 | 2,500.00 | 230.00 | 10.13% | 2,265.00 | 2,506.00 | 2,258.00 | 1,254,710.00 |
Feb 29 2024 | 2,270.00 | 154.00 | 7.28% | 2,113.00 | 2,301.00 | 2,088.00 | 1,971,875.00 |
Feb 28 2024 | 2,116.00 | 87.00 | 4.29% | 2,026.00 | 2,135.00 | 2,007.00 | 1,248,009.00 |
Feb 27 2024 | 2,029.00 | 14.00 | 0.69% | 2,010.00 | 2,029.00 | 1,984.00 | 550,168.00 |
Feb 26 2024 | 2,015.00 | 7.00 | 0.35% | 2,000.00 | 2,026.00 | 1,941.00 | 719,098.00 |
Feb 25 2024 | 2,008.00 | -8.00 | -0.40% | 2,017.00 | 2,060.00 | 1,962.00 | 365,087.00 |
Feb 24 2024 | 2,016.00 | -55.00 | -2.66% | 2,080.00 | 2,087.00 | 1,998.00 | 375,639.00 |
Feb 23 2024 | 2,071.00 | -38.00 | -1.80% | 2,108.00 | 2,111.00 | 2,036.00 | 411,169.00 |
Feb 22 2024 | 2,109.00 | -33.00 | -1.54% | 2,145.00 | 2,148.00 | 2,069.00 | 686,466.00 |
Feb 21 2024 | 2,142.00 | 44.00 | 2.10% | 2,095.00 | 2,152.00 | 2,054.00 | 1,070,334.00 |
Feb 20 2024 | 2,098.00 | 24.00 | 1.16% | 2,065.00 | 2,107.00 | 2,034.00 | 1,029,058.00 |
Feb 19 2024 | 2,074.00 | 80.00 | 4.01% | 1,992.00 | 2,107.00 | 1,972.00 | 1,084,204.00 |
Feb 18 2024 | 1,994.00 | -13.00 | -0.65% | 2,018.00 | 2,049.00 | 1,956.00 | 767,607.00 |
Feb 17 2024 | 2,007.00 | 49.00 | 2.50% | 1,961.00 | 2,096.00 | 1,929.00 | 2,281,578.00 |
Feb 16 2024 | 1,958.00 | 49.00 | 2.57% | 1,915.00 | 1,961.00 | 1,898.00 | 553,720.00 |
Feb 15 2024 | 1,909.00 | 44.00 | 2.36% | 1,864.00 | 1,924.00 | 1,855.00 | 485,394.00 |
Feb 14 2024 | 1,865.00 | 27.00 | 1.47% | 1,837.00 | 1,888.00 | 1,832.00 | 509,441.00 |
Feb 13 2024 | 1,838.00 | -44.00 | -2.34% | 1,882.00 | 1,892.00 | 1,820.00 | 289,378.00 |
Feb 12 2024 | 1,882.00 | 12.00 | 0.64% | 1,880.00 | 1,890.00 | 1,812.00 | 270,490.00 |
Feb 11 2024 | 1,870.00 | 38.00 | 2.07% | 1,830.00 | 1,882.00 | 1,771.00 | 234,393.00 |
Feb 10 2024 | 1,832.00 | 4.00 | 0.22% | 1,835.00 | 1,871.00 | 1,812.00 | 143,092.00 |