ARBKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 1,100.00 | 4.00 | 0.36% | 1,095.00 | 1,105.00 | 1,084.00 | 3,882,983.00 |
Jul 01 2024 | 1,096.00 | -29.00 | -2.58% | 1,126.00 | 1,149.00 | 1,092.00 | 5,811,583.00 |
Jun 30 2024 | 1,125.00 | 27.00 | 2.46% | 1,096.00 | 1,129.00 | 1,082.00 | 3,181,462.00 |
Jun 29 2024 | 1,098.00 | -25.00 | -2.23% | 1,115.00 | 1,128.00 | 1,093.00 | 1,994,172.00 |
Jun 28 2024 | 1,123.00 | -37.00 | -3.19% | 1,159.00 | 1,174.00 | 1,119.00 | 4,179,098.00 |
Jun 27 2024 | 1,160.00 | 12.00 | 1.05% | 1,148.00 | 1,177.00 | 1,128.00 | 4,378,671.00 |
Jun 26 2024 | 1,148.00 | -22.00 | -1.88% | 1,175.00 | 1,188.00 | 1,125.00 | 5,229,747.00 |
Jun 25 2024 | 1,170.00 | 11.00 | 0.95% | 1,160.00 | 1,194.00 | 1,144.00 | 5,845,213.00 |
Jun 24 2024 | 1,159.00 | 55.00 | 4.98% | 1,104.00 | 1,162.00 | 1,062.00 | 8,070,639.00 |
Jun 23 2024 | 1,104.00 | -36.00 | -3.16% | 1,137.00 | 1,152.00 | 1,101.00 | 2,189,959.00 |
Jun 22 2024 | 1,140.00 | 9.00 | 0.80% | 1,130.00 | 1,146.00 | 1,117.00 | 2,448,679.00 |
Jun 21 2024 | 1,131.00 | -6.00 | -0.53% | 1,134.00 | 1,144.00 | 1,105.00 | 4,967,117.00 |
Jun 20 2024 | 1,137.00 | -5.00 | -0.44% | 1,145.00 | 1,194.00 | 1,133.00 | 6,460,394.00 |
Jun 19 2024 | 1,142.00 | 26.00 | 2.33% | 1,118.00 | 1,181.00 | 1,106.00 | 5,410,310.00 |
Jun 18 2024 | 1,116.00 | -90.00 | -7.46% | 1,210.00 | 1,214.00 | 1,073.00 | 7,540,007.00 |
Jun 17 2024 | 1,206.00 | -96.00 | -7.37% | 1,306.00 | 1,312.00 | 1,191.00 | 8,621,092.00 |
Jun 16 2024 | 1,302.00 | -6.00 | -0.46% | 1,309.00 | 1,325.00 | 1,275.00 | 2,756,156.00 |
Jun 15 2024 | 1,308.00 | 8.00 | 0.62% | 1,301.00 | 1,330.00 | 1,297.00 | 2,572,644.00 |
Jun 14 2024 | 1,300.00 | -30.00 | -2.26% | 1,327.00 | 1,349.00 | 1,258.00 | 3,773,218.00 |
Jun 13 2024 | 1,330.00 | -37.00 | -2.71% | 1,369.00 | 1,370.00 | 1,306.00 | 3,773,493.00 |
Jun 12 2024 | 1,367.00 | 41.00 | 3.09% | 1,330.00 | 1,398.00 | 1,291.00 | 4,072,825.00 |
Jun 11 2024 | 1,326.00 | -19.00 | -1.41% | 1,343.00 | 1,349.00 | 1,296.00 | 4,278,502.00 |
Jun 10 2024 | 1,345.00 | -32.00 | -2.32% | 1,373.00 | 1,376.00 | 1,325.00 | 7,135,519.00 |
Jun 09 2024 | 1,377.00 | 7.00 | 0.51% | 1,372.00 | 1,394.00 | 1,354.00 | 3,046,185.00 |
Jun 08 2024 | 1,370.00 | -42.00 | -2.97% | 1,411.00 | 1,421.00 | 1,350.00 | 5,274,046.00 |
Jun 07 2024 | 1,412.00 | -103.00 | -6.80% | 1,513.00 | 1,534.00 | 1,343.00 | 5,619,482.00 |
Jun 06 2024 | 1,515.00 | -40.00 | -2.57% | 1,555.00 | 1,557.00 | 1,501.00 | 3,332,578.00 |
Jun 05 2024 | 1,555.00 | 22.00 | 1.44% | 1,536.00 | 1,570.00 | 1,528.00 | 5,545,383.00 |
Jun 04 2024 | 1,533.00 | -3.00 | -0.20% | 1,540.00 | 1,551.00 | 1,488.00 | 4,443,953.00 |
Jun 03 2024 | 1,536.00 | -23.00 | -1.48% | 1,561.00 | 1,584.00 | 1,534.00 | 3,844,405.00 |
Jun 02 2024 | 1,559.00 | -27.00 | -1.70% | 1,587.00 | 1,600.00 | 1,540.00 | 2,622,969.00 |
Jun 01 2024 | 1,586.00 | 16.00 | 1.02% | 1,569.00 | 1,593.00 | 1,561.00 | 1,917,195.00 |
May 31 2024 | 1,570.00 | 2.00 | 0.13% | 1,568.00 | 1,625.00 | 1,556.00 | 4,442,288.00 |
May 30 2024 | 1,568.00 | -17.00 | -1.07% | 1,586.00 | 1,604.00 | 1,544.00 | 4,623,833.00 |
May 29 2024 | 1,585.00 | -80.00 | -4.80% | 1,663.00 | 1,680.00 | 1,585.00 | 6,437,252.00 |
May 28 2024 | 1,665.00 | -36.00 | -2.12% | 1,706.00 | 1,706.00 | 1,624.00 | 6,080,411.00 |
May 27 2024 | 1,701.00 | 34.00 | 2.04% | 1,661.00 | 1,775.00 | 1,661.00 | 12,562,386.00 |
May 26 2024 | 1,667.00 | 17.00 | 1.03% | 1,650.00 | 1,716.00 | 1,639.00 | 6,840,067.00 |
May 25 2024 | 1,650.00 | 38.00 | 2.36% | 1,610.00 | 1,683.00 | 1,596.00 | 6,303,829.00 |
May 24 2024 | 1,612.00 | -58.00 | -3.47% | 1,682.00 | 1,720.00 | 1,574.00 | 7,378,847.00 |
May 23 2024 | 1,670.00 | 93.00 | 5.90% | 1,576.00 | 1,742.00 | 1,568.00 | 10,444,610.00 |
May 22 2024 | 1,577.00 | -84.00 | -5.06% | 1,661.00 | 1,671.00 | 1,535.00 | 8,257,042.00 |
May 21 2024 | 1,661.00 | 128.00 | 8.35% | 1,530.00 | 1,693.00 | 1,530.00 | 8,617,358.00 |
May 20 2024 | 1,533.00 | 180.00 | 13.30% | 1,351.00 | 1,542.00 | 1,318.00 | 10,014,414.00 |
May 19 2024 | 1,353.00 | -65.00 | -4.58% | 1,417.00 | 1,427.00 | 1,345.00 | 3,776,786.00 |
May 18 2024 | 1,418.00 | -11.00 | -0.77% | 1,428.00 | 1,436.00 | 1,394.00 | 5,510,607.00 |
May 17 2024 | 1,429.00 | 73.00 | 5.38% | 1,353.00 | 1,480.00 | 1,345.00 | 6,538,182.00 |
May 16 2024 | 1,356.00 | -30.00 | -2.16% | 1,385.00 | 1,388.00 | 1,328.00 | 4,341,038.00 |
May 15 2024 | 1,386.00 | 69.00 | 5.24% | 1,315.00 | 1,389.00 | 1,296.00 | 4,923,375.00 |
May 14 2024 | 1,317.00 | -55.00 | -4.01% | 1,371.00 | 1,383.00 | 1,306.00 | 3,779,536.00 |
May 13 2024 | 1,372.00 | -35.00 | -2.49% | 1,407.00 | 1,412.00 | 1,340.00 | 4,961,474.00 |
May 12 2024 | 1,407.00 | -2.00 | -0.14% | 1,410.00 | 1,425.00 | 1,394.00 | 1,368,093.00 |
May 11 2024 | 1,409.00 | -1.00 | -0.07% | 1,405.00 | 1,425.00 | 1,388.00 | 1,924,495.00 |
May 10 2024 | 1,410.00 | -42.00 | -2.89% | 1,455.00 | 1,470.00 | 1,389.00 | 3,775,949.00 |
May 09 2024 | 1,452.00 | 15.00 | 1.04% | 1,441.00 | 1,460.00 | 1,400.00 | 3,480,526.00 |
May 08 2024 | 1,437.00 | -17.00 | -1.17% | 1,446.00 | 1,467.00 | 1,414.00 | 3,924,744.00 |
May 07 2024 | 1,454.00 | -37.00 | -2.48% | 1,491.00 | 1,509.00 | 1,447.00 | 3,678,462.00 |
May 06 2024 | 1,491.00 | -15.00 | -1.00% | 1,507.00 | 1,587.00 | 1,486.00 | 8,592,168.00 |
May 05 2024 | 1,506.00 | 2.00 | 0.13% | 1,501.00 | 1,540.00 | 1,458.00 | 3,326,080.00 |
May 04 2024 | 1,504.00 | -13.00 | -0.86% | 1,511.00 | 1,533.00 | 1,489.00 | 2,921,324.00 |
May 03 2024 | 1,517.00 | 67.00 | 4.62% | 1,448.00 | 1,524.00 | 1,437.00 | 4,800,502.00 |
May 02 2024 | 1,450.00 | -27.00 | -1.83% | 1,475.00 | 1,482.00 | 1,403.00 | 4,154,411.00 |
May 01 2024 | 1,477.00 | 9.00 | 0.61% | 1,468.00 | 1,507.00 | 1,374.00 | 6,347,809.00 |
Apr 30 2024 | 1,468.00 | -49.00 | -3.23% | 1,515.00 | 1,530.00 | 1,404.00 | 6,036,274.00 |
Apr 29 2024 | 1,517.00 | -56.00 | -3.56% | 1,738.00 | 1,800.00 | 1,485.00 | 11,504,533.00 |
Apr 28 2024 | 1,573.00 | -47.00 | -2.90% | 1,626.00 | 1,684.00 | 1,570.00 | 5,315,049.00 |
Apr 27 2024 | 1,620.00 | 85.00 | 5.54% | 1,536.00 | 1,620.00 | 1,481.00 | 4,101,105.00 |
Apr 26 2024 | 1,535.00 | -35.00 | -2.23% | 1,568.00 | 1,574.00 | 1,520.00 | 3,005,109.00 |
Apr 25 2024 | 1,570.00 | -53.00 | -3.27% | 1,626.00 | 1,638.00 | 1,546.00 | 3,949,673.00 |
Apr 24 2024 | 1,623.00 | -82.00 | -4.81% | 1,705.00 | 1,729.00 | 1,604.00 | 4,236,869.00 |
Apr 23 2024 | 1,705.00 | -53.00 | -3.01% | 1,761.00 | 1,774.00 | 1,691.00 | 4,233,291.00 |
Apr 22 2024 | 1,758.00 | 23.00 | 1.33% | 1,738.00 | 1,800.00 | 1,730.00 | 6,184,779.00 |
Apr 21 2024 | 1,735.00 | -39.00 | -2.20% | 1,773.00 | 1,798.00 | 1,718.00 | 2,747,582.00 |
Apr 20 2024 | 1,774.00 | 122.00 | 7.38% | 1,650.00 | 1,785.00 | 1,627.00 | 3,245,217.00 |
Apr 19 2024 | 1,652.00 | -20.00 | -1.20% | 1,676.00 | 1,702.00 | 1,554.00 | 3,865,438.00 |
Apr 18 2024 | 1,672.00 | 23.00 | 1.39% | 1,650.00 | 1,721.00 | 1,604.00 | 4,330,594.00 |
Apr 17 2024 | 1,649.00 | -86.00 | -4.96% | 1,730.00 | 1,753.00 | 1,622.00 | 4,165,021.00 |
Apr 16 2024 | 1,735.00 | -18.00 | -1.03% | 1,757.00 | 1,758.00 | 1,656.00 | 5,085,076.00 |
Apr 15 2024 | 1,753.00 | -32.00 | -1.79% | 1,764.00 | 1,884.00 | 1,698.00 | 5,130,734.00 |
Apr 14 2024 | 1,785.00 | 210.00 | 13.33% | 1,564.00 | 1,795.00 | 1,527.00 | 7,517,476.00 |
Apr 13 2024 | 1,575.00 | -168.00 | -9.64% | 1,748.00 | 1,751.00 | 1,420.00 | 7,220,430.00 |
Apr 12 2024 | 1,743.00 | -294.00 | -14.43% | 2,038.00 | 2,058.00 | 1,651.00 | 5,066,937.00 |
Apr 11 2024 | 2,037.00 | -55.00 | -2.63% | 2,093.00 | 2,109.00 | 2,030.00 | 3,023,525.00 |
Apr 10 2024 | 2,092.00 | -45.00 | -2.11% | 2,136.00 | 2,152.00 | 2,046.00 | 3,103,127.00 |
Apr 09 2024 | 2,137.00 | -102.00 | -4.56% | 2,236.00 | 2,269.00 | 2,125.00 | 4,378,977.00 |
Apr 08 2024 | 2,239.00 | 50.00 | 2.28% | 2,185.00 | 2,246.00 | 2,137.00 | 5,010,768.00 |
Apr 07 2024 | 2,189.00 | 46.00 | 2.15% | 2,140.00 | 2,193.00 | 2,129.00 | 2,164,555.00 |
Apr 06 2024 | 2,143.00 | 60.00 | 2.88% | 2,071.00 | 2,160.00 | 2,066.00 | 2,680,500.00 |
Apr 05 2024 | 2,083.00 | -44.00 | -2.07% | 2,122.00 | 2,129.00 | 2,031.00 | 3,667,780.00 |
Apr 04 2024 | 2,127.00 | -37.00 | -1.71% | 2,168.00 | 2,189.00 | 2,106.00 | 4,686,527.00 |