Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CRTSSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.9846 | -0.002 | -0.20% | 0.9863 | 1.01 | 0.9835 | 58,807,652.00 |
| May 21 2024 | 0.9866 | 0.0166 | 1.71% | 0.9708 | 0.9998 | 0.9685 | 75,138,340.00 |
| May 20 2024 | 0.970 | 0.0096 | 1.00% | 0.9604 | 0.9742 | 0.9587 | 98,109,010.00 |
| May 19 2024 | 0.9604 | -0.0224 | -2.28% | 0.9827 | 0.9828 | 0.9603 | 66,813,046.00 |
| May 18 2024 | 0.9828 | 0.0039 | 0.40% | 0.977 | 0.986 | 0.9763 | 80,729,047.00 |
| May 17 2024 | 0.9789 | 0.0139 | 1.44% | 0.967 | 0.9828 | 0.9581 | 60,062,356.00 |
| May 16 2024 | 0.965 | -0.028 | -2.82% | 0.988 | 1.00 | 0.959 | 65,358,238.00 |
| May 15 2024 | 0.993 | 0.029 | 3.01% | 0.961 | 1.01 | 0.9584 | 73,371,551.00 |
| May 14 2024 | 0.964 | -0.028 | -2.82% | 0.992 | 1.00 | 0.953 | 70,664,508.00 |
| May 13 2024 | 0.992 | -0.004 | -0.40% | 0.991 | 1.01 | 0.9615 | 113,216,841.00 |
| May 12 2024 | 0.996 | -0.050 | -4.78% | 1.05 | 1.05 | 0.9855 | 84,910,255.00 |
| May 11 2024 | 1.05 | -0.160 | -12.98% | 1.20 | 1.20 | 1.03 | 91,884,224.00 |
| May 10 2024 | 1.20 | 0.190 | 18.31% | 1.02 | 1.25 | 1.02 | 70,642,986.00 |
| May 09 2024 | 1.02 | 0.020 | 2.32% | 0.9959 | 1.02 | 0.986 | 53,242,362.00 |
| May 08 2024 | 0.993 | -0.022 | -2.17% | 1.02 | 1.04 | 0.9841 | 87,183,890.00 |
| May 07 2024 | 1.02 | -0.010 | -1.36% | 1.03 | 1.05 | 1.01 | 72,003,430.00 |
| May 06 2024 | 1.03 | -0.020 | -1.91% | 1.04 | 1.05 | 1.03 | 87,668,705.00 |
| May 05 2024 | 1.05 | 0.010 | 1.25% | 1.04 | 1.06 | 1.01 | 61,789,878.00 |
| May 04 2024 | 1.04 | -0.010 | -1.24% | 1.04 | 1.06 | 1.02 | 66,446,014.00 |
| May 03 2024 | 1.05 | 0.060 | 6.27% | 0.9871 | 1.05 | 0.985 | 76,603,165.00 |
| May 02 2024 | 0.9871 | -0.0279 | -2.75% | 1.00 | 1.01 | 0.965 | 68,002,170.00 |
| May 01 2024 | 1.02 | 0.00 | -0.39% | 1.02 | 1.02 | 0.933 | 66,638,928.00 |
| Apr 30 2024 | 1.02 | -0.050 | -4.23% | 1.08 | 1.09 | 1.00 | 72,078,200.00 |
| Apr 29 2024 | 1.06 | -0.320 | -22.84% | 1.19 | 1.34 | 1.03 | 91,406,057.00 |
| Apr 28 2024 | 1.38 | 0.300 | 27.33% | 1.09 | 1.38 | 1.08 | 84,260,922.00 |
| Apr 27 2024 | 1.08 | -0.020 | -1.81% | 1.11 | 1.13 | 1.06 | 76,099,545.00 |
| Apr 26 2024 | 1.10 | -0.040 | -3.67% | 1.14 | 1.14 | 1.09 | 105,894,128.00 |
| Apr 25 2024 | 1.15 | 0.020 | 1.87% | 1.12 | 1.16 | 1.10 | 107,119,905.00 |
| Apr 24 2024 | 1.12 | -0.060 | -5.15% | 1.19 | 1.20 | 1.12 | 96,865,712.00 |
| Apr 23 2024 | 1.19 | -0.060 | -4.51% | 1.23 | 1.24 | 1.16 | 113,764,414.00 |
| Apr 22 2024 | 1.24 | 0.040 | 3.24% | 1.21 | 1.27 | 1.17 | 98,818,386.00 |
| Apr 21 2024 | 1.20 | 0.00 | 0.33% | 1.20 | 1.27 | 1.19 | 93,034,329.00 |
| Apr 20 2024 | 1.20 | 0.090 | 8.51% | 1.11 | 1.27 | 1.09 | 102,454,894.00 |
| Apr 19 2024 | 1.10 | -0.050 | -4.33% | 1.15 | 1.16 | 1.04 | 127,238,304.00 |
| Apr 18 2024 | 1.15 | 0.010 | 0.70% | 1.15 | 1.18 | 1.12 | 101,186,956.00 |
| Apr 17 2024 | 1.15 | -0.060 | -4.98% | 1.21 | 1.22 | 1.13 | 104,751,260.00 |
| Apr 16 2024 | 1.21 | -0.020 | -1.23% | 1.22 | 1.24 | 1.16 | 105,829,447.00 |
| Apr 15 2024 | 1.22 | 0.00 | 0.16% | 1.21 | 1.34 | 1.15 | 202,119,888.00 |
| Apr 14 2024 | 1.22 | 0.130 | 11.83% | 1.09 | 1.24 | 1.03 | 113,560,210.00 |
| Apr 13 2024 | 1.09 | 0.030 | 2.93% | 1.06 | 1.36 | 0.9812 | 117,489,064.00 |
| Apr 12 2024 | 1.06 | -0.360 | -25.58% | 1.42 | 1.42 | 1.04 | 113,785,607.00 |
| Apr 11 2024 | 1.42 | -0.100 | -6.26% | 1.51 | 1.55 | 1.42 | 90,271,977.00 |
| Apr 10 2024 | 1.52 | -0.360 | -19.34% | 1.87 | 1.89 | 1.52 | 81,229,790.00 |
| Apr 09 2024 | 1.88 | 0.340 | 22.37% | 1.53 | 1.91 | 1.51 | 101,422,105.00 |
| Apr 08 2024 | 1.54 | -0.080 | -5.00% | 1.61 | 1.62 | 1.52 | 142,713,551.00 |
| Apr 07 2024 | 1.62 | -0.020 | -0.98% | 1.63 | 1.66 | 1.61 | 60,592,280.00 |
| Apr 06 2024 | 1.64 | -0.050 | -3.08% | 1.68 | 1.72 | 1.62 | 67,378,427.00 |
| Apr 05 2024 | 1.69 | 0.050 | 3.18% | 1.64 | 1.75 | 1.63 | 63,829,908.00 |
| Apr 04 2024 | 1.64 | -0.050 | -2.68% | 1.68 | 1.72 | 1.60 | 83,834,848.00 |
| Apr 03 2024 | 1.68 | -0.010 | -0.65% | 1.70 | 1.82 | 1.64 | 46,929,051.00 |
| Apr 02 2024 | 1.69 | -0.190 | -9.86% | 1.85 | 1.91 | 1.69 | 84,659,909.00 |
| Apr 01 2024 | 1.88 | 0.230 | 13.70% | 1.65 | 2.05 | 1.65 | 103,763,589.00 |
| Mar 31 2024 | 1.65 | -0.030 | -2.02% | 1.68 | 1.81 | 1.63 | 96,969,475.00 |
| Mar 30 2024 | 1.68 | 0.070 | 4.01% | 1.62 | 1.72 | 1.61 | 90,498,344.00 |
| Mar 29 2024 | 1.62 | -0.040 | -2.47% | 1.65 | 1.73 | 1.60 | 82,174,128.00 |
| Mar 28 2024 | 1.66 | 0.030 | 2.09% | 1.62 | 1.83 | 1.54 | 95,578,162.00 |
| Mar 27 2024 | 1.63 | -0.340 | -17.46% | 1.93 | 1.97 | 1.61 | 78,368,583.00 |
| Mar 26 2024 | 1.97 | -0.160 | -7.29% | 2.12 | 2.14 | 1.82 | 90,841,229.00 |
| Mar 25 2024 | 2.13 | 0.640 | 42.91% | 1.51 | 2.39 | 1.45 | 134,514,677.00 |
| Mar 24 2024 | 1.49 | 0.500 | 51.33% | 0.980 | 1.58 | 0.9607 | 71,484,005.00 |
| Mar 23 2024 | 0.9826 | 0.1726 | 21.31% | 0.812 | 1.05 | 0.8079 | 120,167,544.00 |
| Mar 22 2024 | 0.810 | -0.0084 | -1.03% | 0.8183 | 0.8187 | 0.7761 | 81,595,409.00 |
| Mar 21 2024 | 0.8184 | -0.0361 | -4.22% | 0.8593 | 0.860 | 0.8069 | 92,368,068.00 |
| Mar 20 2024 | 0.8545 | 0.0374 | 4.58% | 0.8605 | 0.8605 | 0.7407 | 88,332,472.00 |
| Mar 19 2024 | 0.8171 | -0.0777 | -8.68% | 0.8918 | 0.9035 | 0.7362 | 90,642,842.00 |
| Mar 18 2024 | 0.8948 | -0.0471 | -5.00% | 0.9462 | 0.9468 | 0.8635 | 74,083,956.00 |
| Mar 17 2024 | 0.9419 | 0.0399 | 4.42% | 0.895 | 0.9774 | 0.8873 | 154,597,707.00 |
| Mar 16 2024 | 0.902 | -0.0677 | -6.98% | 0.9715 | 0.9999 | 0.8935 | 110,136,003.00 |
| Mar 15 2024 | 0.9697 | -0.0613 | -5.95% | 1.03 | 1.03 | 0.9122 | 379,657,014.00 |
| Mar 14 2024 | 1.03 | 0.020 | 2.18% | 1.00 | 1.08 | 0.9909 | 146,574,374.00 |
| Mar 13 2024 | 1.01 | -0.020 | -2.32% | 1.02 | 1.06 | 0.9894 | 139,151,970.00 |
| Mar 12 2024 | 1.03 | 0.150 | 16.92% | 0.8804 | 1.20 | 0.8783 | 198,047,329.00 |
| Mar 11 2024 | 0.8835 | 0.0336 | 3.95% | 0.8641 | 0.9077 | 0.8382 | 318,377,868.00 |
| Mar 10 2024 | 0.8499 | -0.0237 | -2.71% | 0.872 | 0.9009 | 0.849 | 136,487,575.00 |
| Mar 09 2024 | 0.8736 | 0.0006 | 0.07% | 0.857 | 0.941 | 0.8551 | 164,300,236.00 |
| Mar 08 2024 | 0.873 | 0.0577 | 7.08% | 0.8222 | 0.9433 | 0.8049 | 209,236,909.00 |
| Mar 07 2024 | 0.8153 | 0.0358 | 4.59% | 0.7755 | 0.8619 | 0.7755 | 193,616,392.00 |
| Mar 06 2024 | 0.7795 | 0.0485 | 6.63% | 0.7329 | 0.8255 | 0.6972 | 198,691,573.00 |
| Mar 05 2024 | 0.731 | -0.1911 | -20.72% | 0.9237 | 0.9633 | 0.6969 | 182,381,531.00 |
| Mar 04 2024 | 0.9221 | 0.1468 | 18.93% | 0.7876 | 1.02 | 0.7702 | 226,522,684.00 |
| Mar 03 2024 | 0.7753 | -0.0567 | -6.81% | 0.822 | 1.07 | 0.758 | 159,186,396.00 |
| Mar 02 2024 | 0.832 | 0.4414 | 113.01% | 0.3905 | 0.9286 | 0.3832 | 204,929,058.00 |
| Mar 01 2024 | 0.3906 | 0.0226 | 6.14% | 0.369 | 0.3906 | 0.3607 | 157,009,410.00 |
| Feb 29 2024 | 0.368 | 0.0312 | 9.26% | 0.3368 | 0.4082 | 0.3368 | 210,161,430.00 |
| Feb 28 2024 | 0.3368 | 0.0154 | 4.79% | 0.3284 | 0.365 | 0.3218 | 200,773,355.00 |
| Feb 27 2024 | 0.3214 | 0.0124 | 4.01% | 0.3094 | 0.3294 | 0.3078 | 211,188,395.00 |
| Feb 26 2024 | 0.309 | 0.0106 | 3.55% | 0.298 | 0.309 | 0.298 | 338,636,627.00 |
| Feb 25 2024 | 0.2984 | -0.001 | -0.33% | 0.2995 | 0.3051 | 0.2954 | 203,731,066.00 |
| Feb 24 2024 | 0.2994 | 0.0025 | 0.84% | 0.2969 | 0.2999 | 0.2963 | 172,667,469.00 |
| Feb 23 2024 | 0.2969 | -0.0004 | -0.13% | 0.2973 | 0.3011 | 0.2959 | 181,975,280.00 |
