Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSPRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 39.37 | -0.160 | -0.40% | 39.53 | 39.91 | 39.11 | 1,210,754.00 |
| Jun 03 2024 | 39.53 | -1.22 | -2.99% | 40.61 | 42.25 | 39.45 | 1,534,477.00 |
| Jun 02 2024 | 40.75 | 0.170 | 0.42% | 40.60 | 41.13 | 39.40 | 1,085,463.00 |
| Jun 01 2024 | 40.58 | 0.590 | 1.48% | 39.99 | 41.05 | 39.51 | 1,092,876.00 |
| May 31 2024 | 39.99 | -0.450 | -1.11% | 40.44 | 40.59 | 39.27 | 1,336,590.00 |
| May 30 2024 | 40.44 | -0.620 | -1.51% | 41.06 | 41.83 | 40.10 | 2,421,755.00 |
| May 29 2024 | 41.06 | -0.970 | -2.31% | 42.02 | 42.25 | 40.84 | 1,841,844.00 |
| May 28 2024 | 42.03 | 1.35 | 3.32% | 40.68 | 44.01 | 39.90 | 1,588,352.00 |
| May 27 2024 | 40.68 | 1.06 | 2.68% | 39.67 | 41.21 | 39.50 | 983,187.00 |
| May 26 2024 | 39.62 | -0.820 | -2.03% | 40.44 | 40.91 | 39.61 | 298,186.00 |
| May 25 2024 | 40.44 | 0.980 | 2.48% | 39.60 | 41.15 | 39.53 | 660,741.00 |
| May 24 2024 | 39.46 | -0.520 | -1.30% | 39.98 | 40.20 | 38.83 | 871,035.00 |
| May 23 2024 | 39.98 | -0.480 | -1.19% | 40.46 | 40.60 | 38.13 | 952,363.00 |
| May 22 2024 | 40.46 | -0.210 | -0.52% | 40.60 | 46.02 | 39.81 | 908,552.00 |
| May 21 2024 | 40.67 | 0.480 | 1.19% | 39.65 | 41.73 | 39.47 | 1,484,879.00 |
| May 20 2024 | 40.19 | 0.950 | 2.42% | 38.31 | 40.55 | 37.90 | 1,635,359.00 |
| May 19 2024 | 39.24 | 0.300 | 0.77% | 38.72 | 39.34 | 37.80 | 1,354,846.00 |
| May 18 2024 | 38.94 | -0.180 | -0.46% | 39.00 | 39.46 | 38.51 | 1,162,093.00 |
| May 17 2024 | 39.12 | -0.220 | -0.56% | 39.06 | 40.18 | 38.77 | 1,067,975.00 |
| May 16 2024 | 39.34 | 0.610 | 1.58% | 38.64 | 39.80 | 37.99 | 811,451.00 |
| May 15 2024 | 38.73 | 1.10 | 2.92% | 37.59 | 39.21 | 37.53 | 766,059.00 |
| May 14 2024 | 37.63 | -0.720 | -1.88% | 38.42 | 38.57 | 37.63 | 591,826.00 |
| May 13 2024 | 38.35 | -1.71 | -4.27% | 40.10 | 40.34 | 38.13 | 881,995.00 |
| May 12 2024 | 40.06 | -0.080 | -0.20% | 40.14 | 40.70 | 39.71 | 664,636.00 |
| May 11 2024 | 40.14 | 0.520 | 1.31% | 39.62 | 41.22 | 39.03 | 710,956.00 |
| May 10 2024 | 39.62 | -0.350 | -0.88% | 39.91 | 41.60 | 39.24 | 764,131.00 |
| May 09 2024 | 39.97 | 1.33 | 3.44% | 39.01 | 40.37 | 38.00 | 1,022,653.00 |
| May 08 2024 | 38.64 | -0.160 | -0.41% | 38.71 | 39.50 | 38.13 | 950,633.00 |
| May 07 2024 | 38.80 | -1.19 | -2.98% | 39.83 | 40.10 | 38.63 | 1,019,422.00 |
| May 06 2024 | 39.99 | -1.78 | -4.26% | 41.77 | 42.56 | 39.99 | 1,034,737.00 |
| May 05 2024 | 41.77 | -0.180 | -0.43% | 41.93 | 42.17 | 41.23 | 399,034.00 |
| May 04 2024 | 41.95 | -0.540 | -1.27% | 42.41 | 42.90 | 41.69 | 883,843.00 |
| May 03 2024 | 42.49 | 0.640 | 1.53% | 41.77 | 42.73 | 41.30 | 839,625.00 |
| May 02 2024 | 41.85 | -0.970 | -2.27% | 42.74 | 42.74 | 41.22 | 678,480.00 |
| May 01 2024 | 42.82 | 1.21 | 2.91% | 41.69 | 42.90 | 39.86 | 914,269.00 |
| Apr 30 2024 | 41.61 | -2.30 | -5.24% | 43.91 | 43.94 | 40.78 | 654,133.00 |
| Apr 29 2024 | 43.91 | 0.580 | 1.34% | 47.47 | 47.57 | 42.28 | 1,392,144.00 |
| Apr 28 2024 | 43.33 | -1.00 | -2.26% | 44.33 | 44.81 | 43.25 | 514,821.00 |
| Apr 27 2024 | 44.33 | -0.670 | -1.49% | 45.00 | 45.00 | 43.29 | 514,399.00 |
| Apr 26 2024 | 45.00 | -0.440 | -0.97% | 45.53 | 45.61 | 44.33 | 629,510.00 |
| Apr 25 2024 | 45.44 | 0.440 | 0.98% | 45.01 | 46.66 | 44.07 | 703,800.00 |
| Apr 24 2024 | 45.00 | -1.14 | -2.47% | 46.14 | 47.21 | 44.59 | 799,968.00 |
| Apr 23 2024 | 46.14 | -2.37 | -4.89% | 48.70 | 48.74 | 45.96 | 626,896.00 |
| Apr 22 2024 | 48.51 | 2.23 | 4.82% | 47.47 | 48.59 | 44.16 | 1,059,434.00 |
| Apr 21 2024 | 46.28 | -0.790 | -1.68% | 47.07 | 48.12 | 45.90 | 548,871.00 |
| Apr 20 2024 | 47.07 | 2.16 | 4.81% | 44.78 | 47.16 | 44.55 | 504,879.00 |
| Apr 19 2024 | 44.91 | -0.080 | -0.18% | 44.99 | 45.50 | 43.40 | 863,624.00 |
| Apr 18 2024 | 44.99 | 0.660 | 1.49% | 44.25 | 45.42 | 43.27 | 1,033,890.00 |
| Apr 17 2024 | 44.33 | -1.97 | -4.25% | 46.03 | 46.49 | 43.66 | 1,050,114.00 |
| Apr 16 2024 | 46.30 | -1.08 | -2.28% | 47.47 | 47.57 | 44.16 | 1,428,987.00 |
| Apr 15 2024 | 47.38 | -0.070 | -0.15% | 47.22 | 51.30 | 45.80 | 2,413,189.00 |
| Apr 14 2024 | 47.45 | 1.45 | 3.15% | 45.72 | 48.27 | 44.10 | 2,163,667.00 |
| Apr 13 2024 | 46.00 | -1.68 | -3.52% | 48.21 | 49.32 | 42.16 | 1,837,132.00 |
| Apr 12 2024 | 47.68 | -4.02 | -7.78% | 51.70 | 52.69 | 44.60 | 1,098,761.00 |
| Apr 11 2024 | 51.70 | -0.740 | -1.41% | 52.00 | 52.40 | 51.04 | 965,188.00 |
| Apr 10 2024 | 52.44 | 0.440 | 0.85% | 52.00 | 53.29 | 50.37 | 588,458.00 |
| Apr 09 2024 | 52.00 | -1.40 | -2.62% | 53.40 | 53.78 | 51.43 | 605,004.00 |
| Apr 08 2024 | 53.40 | 0.420 | 0.79% | 53.18 | 53.79 | 51.52 | 1,687,126.00 |
| Apr 07 2024 | 52.98 | 1.68 | 3.27% | 51.30 | 54.10 | 51.01 | 1,309,658.00 |
| Apr 06 2024 | 51.30 | 0.240 | 0.47% | 51.10 | 51.69 | 50.63 | 888,880.00 |
| Apr 05 2024 | 51.06 | -1.86 | -3.51% | 52.98 | 52.98 | 49.74 | 1,027,992.00 |
| Apr 04 2024 | 52.92 | 1.13 | 2.18% | 51.59 | 54.90 | 50.81 | 1,107,992.00 |
| Apr 03 2024 | 51.79 | -1.19 | -2.25% | 52.98 | 53.28 | 50.90 | 1,095,471.00 |
| Apr 02 2024 | 52.98 | -0.420 | -0.79% | 53.58 | 56.19 | 51.03 | 1,581,810.00 |
| Apr 01 2024 | 53.40 | -2.58 | -4.61% | 56.08 | 56.27 | 51.50 | 1,620,406.00 |
| Mar 31 2024 | 55.98 | 0.640 | 1.16% | 55.32 | 56.32 | 55.23 | 1,547,046.00 |
| Mar 30 2024 | 55.34 | -1.28 | -2.26% | 56.90 | 56.90 | 55.24 | 1,167,473.00 |
| Mar 29 2024 | 56.62 | 0.190 | 0.34% | 56.35 | 57.39 | 55.44 | 1,302,026.00 |
| Mar 28 2024 | 56.43 | 0.130 | 0.23% | 55.68 | 57.50 | 54.61 | 1,515,482.00 |
| Mar 27 2024 | 56.30 | -1.24 | -2.16% | 57.27 | 58.24 | 55.25 | 1,210,575.00 |
| Mar 26 2024 | 57.54 | -0.060 | -0.10% | 57.65 | 59.65 | 56.78 | 1,820,263.00 |
| Mar 25 2024 | 57.60 | 0.380 | 0.66% | 57.24 | 61.80 | 56.89 | 1,714,390.00 |
| Mar 24 2024 | 57.22 | 0.870 | 1.54% | 56.20 | 57.42 | 55.61 | 614,033.00 |
| Mar 23 2024 | 56.35 | -0.430 | -0.76% | 56.36 | 57.32 | 55.88 | 491,538.00 |
| Mar 22 2024 | 56.78 | -1.42 | -2.44% | 57.98 | 58.42 | 55.78 | 778,150.00 |
| Mar 21 2024 | 58.20 | -1.91 | -3.18% | 60.11 | 60.33 | 57.54 | 1,022,229.00 |
| Mar 20 2024 | 60.11 | 2.68 | 4.67% | 57.86 | 60.37 | 55.05 | 850,562.00 |
| Mar 19 2024 | 57.43 | -2.68 | -4.46% | 60.19 | 60.52 | 55.91 | 1,237,163.00 |
| Mar 18 2024 | 60.11 | -2.20 | -3.53% | 62.55 | 62.55 | 59.16 | 977,555.00 |
| Mar 17 2024 | 62.31 | 0.810 | 1.32% | 61.65 | 62.91 | 59.09 | 1,098,655.00 |
| Mar 16 2024 | 61.50 | -5.14 | -7.71% | 66.36 | 67.75 | 60.37 | 1,545,456.00 |
| Mar 15 2024 | 66.64 | -2.67 | -3.85% | 69.31 | 70.63 | 63.03 | 1,753,674.00 |
| Mar 14 2024 | 69.31 | -3.09 | -4.27% | 71.98 | 72.40 | 66.05 | 1,438,792.00 |
| Mar 13 2024 | 72.40 | 2.02 | 2.87% | 70.38 | 72.40 | 69.08 | 1,057,563.00 |
| Mar 12 2024 | 70.38 | -0.930 | -1.30% | 71.40 | 72.74 | 67.75 | 1,128,798.00 |
| Mar 11 2024 | 71.31 | 2.02 | 2.92% | 71.12 | 72.13 | 68.67 | 1,882,512.00 |
| Mar 10 2024 | 69.29 | 0.640 | 0.93% | 68.55 | 70.63 | 67.23 | 789,342.00 |
| Mar 09 2024 | 68.65 | -1.27 | -1.82% | 69.84 | 71.75 | 67.49 | 928,644.00 |
| Mar 08 2024 | 69.92 | 1.54 | 2.25% | 68.65 | 70.25 | 65.50 | 1,025,475.00 |
| Mar 07 2024 | 68.38 | 5.11 | 8.08% | 63.42 | 68.39 | 61.16 | 946,641.00 |
