CYBERKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 12,550.00 | 240.00 | 1.95% | 12,370.00 | 12,830.00 | 12,280.00 | 3,685.00 |
Jun 03 2024 | 12,310.00 | 30.00 | 0.24% | 12,280.00 | 12,560.00 | 12,050.00 | 5,953.00 |
Jun 02 2024 | 12,280.00 | -190.00 | -1.52% | 12,440.00 | 12,660.00 | 12,110.00 | 6,526.00 |
Jun 01 2024 | 12,470.00 | 180.00 | 1.46% | 12,300.00 | 12,600.00 | 12,190.00 | 2,824.00 |
May 31 2024 | 12,290.00 | -120.00 | -0.97% | 12,410.00 | 12,600.00 | 12,090.00 | 5,704.00 |
May 30 2024 | 12,410.00 | 280.00 | 2.31% | 12,160.00 | 12,500.00 | 11,590.00 | 7,587.00 |
May 29 2024 | 12,130.00 | -550.00 | -4.34% | 12,670.00 | 13,000.00 | 12,090.00 | 5,163.00 |
May 28 2024 | 12,680.00 | -150.00 | -1.17% | 12,830.00 | 13,080.00 | 12,290.00 | 6,306.00 |
May 27 2024 | 12,830.00 | -520.00 | -3.90% | 13,310.00 | 13,570.00 | 12,730.00 | 12,922.00 |
May 26 2024 | 13,350.00 | 1,100.00 | 8.98% | 12,270.00 | 13,400.00 | 12,110.00 | 4,534.00 |
May 25 2024 | 12,250.00 | 70.00 | 0.57% | 12,230.00 | 12,760.00 | 12,130.00 | 6,629.00 |
May 24 2024 | 12,180.00 | 140.00 | 1.16% | 12,010.00 | 12,690.00 | 11,990.00 | 6,668.00 |
May 23 2024 | 12,040.00 | -970.00 | -7.46% | 13,040.00 | 13,450.00 | 11,820.00 | 9,083.00 |
May 22 2024 | 13,010.00 | 590.00 | 4.75% | 12,350.00 | 13,220.00 | 12,180.00 | 11,788.00 |
May 21 2024 | 12,420.00 | 1,260.00 | 11.29% | 11,210.00 | 12,570.00 | 11,160.00 | 19,795.00 |
May 20 2024 | 11,160.00 | 870.00 | 8.45% | 10,290.00 | 11,160.00 | 10,050.00 | 22,810.00 |
May 19 2024 | 10,290.00 | -670.00 | -6.11% | 10,930.00 | 10,950.00 | 10,240.00 | 6,029.00 |
May 18 2024 | 10,960.00 | 410.00 | 3.89% | 10,560.00 | 11,030.00 | 10,490.00 | 7,056.00 |
May 17 2024 | 10,550.00 | 290.00 | 2.83% | 10,230.00 | 10,700.00 | 10,030.00 | 11,994.00 |
May 16 2024 | 10,260.00 | -650.00 | -5.96% | 10,880.00 | 10,920.00 | 10,150.00 | 33,854.00 |
May 15 2024 | 10,910.00 | 630.00 | 6.13% | 10,330.00 | 12,800.00 | 10,300.00 | 21,887.00 |
May 14 2024 | 10,280.00 | -340.00 | -3.20% | 10,620.00 | 10,720.00 | 9,900.00 | 14,270.00 |
May 13 2024 | 10,620.00 | -340.00 | -3.10% | 10,980.00 | 10,990.00 | 10,270.00 | 13,026.00 |
May 12 2024 | 10,960.00 | 70.00 | 0.64% | 10,870.00 | 11,320.00 | 10,800.00 | 5,930.00 |
May 11 2024 | 10,890.00 | -290.00 | -2.59% | 11,160.00 | 11,340.00 | 10,890.00 | 6,274.00 |
May 10 2024 | 11,180.00 | -340.00 | -2.95% | 11,580.00 | 11,670.00 | 10,910.00 | 5,214.00 |
May 09 2024 | 11,520.00 | 240.00 | 2.13% | 11,280.00 | 11,610.00 | 11,050.00 | 3,916.00 |
May 08 2024 | 11,280.00 | -440.00 | -3.75% | 11,760.00 | 11,760.00 | 11,040.00 | 6,343.00 |
May 07 2024 | 11,720.00 | -430.00 | -3.54% | 12,150.00 | 12,290.00 | 11,710.00 | 2,757.00 |
May 06 2024 | 12,150.00 | -230.00 | -1.86% | 12,380.00 | 12,730.00 | 12,070.00 | 12,677.00 |
May 05 2024 | 12,380.00 | 180.00 | 1.48% | 12,200.00 | 12,550.00 | 11,860.00 | 3,595.00 |
May 04 2024 | 12,200.00 | -250.00 | -2.01% | 12,430.00 | 12,520.00 | 12,200.00 | 4,621.00 |
May 03 2024 | 12,450.00 | 580.00 | 4.89% | 11,840.00 | 13,370.00 | 11,770.00 | 10,984.00 |
May 02 2024 | 11,870.00 | -130.00 | -1.08% | 11,940.00 | 11,980.00 | 11,470.00 | 14,877.00 |
May 01 2024 | 12,000.00 | 20.00 | 0.17% | 11,960.00 | 12,000.00 | 11,030.00 | 7,275.00 |
Apr 30 2024 | 11,980.00 | -600.00 | -4.77% | 12,580.00 | 12,660.00 | 11,300.00 | 5,442.00 |
Apr 29 2024 | 12,580.00 | 150.00 | 1.21% | 12,740.00 | 12,800.00 | 11,920.00 | 7,342.00 |
Apr 28 2024 | 12,430.00 | -530.00 | -4.09% | 12,960.00 | 13,080.00 | 12,430.00 | 1,991.00 |
Apr 27 2024 | 12,960.00 | 460.00 | 3.68% | 12,570.00 | 13,060.00 | 12,190.00 | 3,934.00 |
Apr 26 2024 | 12,500.00 | -570.00 | -4.36% | 13,070.00 | 13,070.00 | 12,500.00 | 2,247.00 |
Apr 25 2024 | 13,070.00 | 150.00 | 1.16% | 12,960.00 | 13,260.00 | 12,400.00 | 3,160.00 |
Apr 24 2024 | 12,920.00 | -310.00 | -2.34% | 13,230.00 | 13,660.00 | 12,880.00 | 3,953.00 |
Apr 23 2024 | 13,230.00 | -130.00 | -0.97% | 13,340.00 | 13,460.00 | 12,990.00 | 8,448.00 |
Apr 22 2024 | 13,360.00 | 110.00 | 0.83% | 12,740.00 | 13,560.00 | 11,920.00 | 7,872.00 |
Apr 21 2024 | 13,250.00 | -490.00 | -3.57% | 13,740.00 | 13,740.00 | 13,010.00 | 5,416.00 |
Apr 20 2024 | 13,740.00 | 900.00 | 7.01% | 12,840.00 | 13,780.00 | 12,640.00 | 8,089.00 |
Apr 19 2024 | 12,840.00 | 130.00 | 1.02% | 12,750.00 | 13,220.00 | 11,850.00 | 9,655.00 |
Apr 18 2024 | 12,710.00 | 390.00 | 3.17% | 12,340.00 | 12,800.00 | 11,900.00 | 10,609.00 |
Apr 17 2024 | 12,320.00 | -480.00 | -3.75% | 12,740.00 | 12,800.00 | 11,920.00 | 8,345.00 |
Apr 16 2024 | 12,800.00 | 180.00 | 1.43% | 12,620.00 | 12,850.00 | 12,040.00 | 7,897.00 |
Apr 15 2024 | 12,620.00 | -970.00 | -7.14% | 13,350.00 | 13,720.00 | 12,200.00 | 14,831.00 |
Apr 14 2024 | 13,590.00 | 1,120.00 | 8.98% | 12,470.00 | 13,740.00 | 11,950.00 | 12,070.00 |
Apr 13 2024 | 12,470.00 | -2,990.00 | -19.34% | 15,440.00 | 15,440.00 | 11,020.00 | 9,990.00 |
Apr 12 2024 | 15,460.00 | -3,760.00 | -19.56% | 19,230.00 | 19,350.00 | 15,090.00 | 10,265.00 |
Apr 11 2024 | 19,220.00 | -400.00 | -2.04% | 19,650.00 | 19,840.00 | 19,150.00 | 6,769.00 |
Apr 10 2024 | 19,620.00 | -90.00 | -0.46% | 19,670.00 | 20,110.00 | 18,900.00 | 7,491.00 |
Apr 09 2024 | 19,710.00 | -460.00 | -2.28% | 20,360.00 | 20,880.00 | 19,420.00 | 12,732.00 |
Apr 08 2024 | 20,170.00 | 10.00 | 0.05% | 20,170.00 | 20,690.00 | 19,580.00 | 14,553.00 |
Apr 07 2024 | 20,160.00 | 550.00 | 2.80% | 19,600.00 | 20,830.00 | 19,540.00 | 7,577.00 |
Apr 06 2024 | 19,610.00 | 100.00 | 0.51% | 19,500.00 | 20,530.00 | 19,070.00 | 7,950.00 |
Apr 05 2024 | 19,510.00 | 430.00 | 2.25% | 19,190.00 | 19,880.00 | 18,260.00 | 6,894.00 |
Apr 04 2024 | 19,080.00 | -70.00 | -0.37% | 19,160.00 | 19,990.00 | 18,450.00 | 7,191.00 |
Apr 03 2024 | 19,150.00 | 700.00 | 3.79% | 18,400.00 | 20,300.00 | 17,800.00 | 10,169.00 |
Apr 02 2024 | 18,450.00 | -1,140.00 | -5.82% | 19,500.00 | 19,500.00 | 18,160.00 | 8,502.00 |
Apr 01 2024 | 19,590.00 | -730.00 | -3.59% | 20,220.00 | 20,870.00 | 19,200.00 | 8,440.00 |
Mar 31 2024 | 20,320.00 | 370.00 | 1.85% | 19,970.00 | 20,510.00 | 19,700.00 | 8,542.00 |
Mar 30 2024 | 19,950.00 | -620.00 | -3.01% | 20,370.00 | 20,460.00 | 19,650.00 | 10,699.00 |
Mar 29 2024 | 20,570.00 | 2,300.00 | 12.59% | 18,280.00 | 21,420.00 | 18,030.00 | 16,206.00 |
Mar 28 2024 | 18,270.00 | -430.00 | -2.30% | 18,760.00 | 19,030.00 | 18,160.00 | 10,606.00 |
Mar 27 2024 | 18,700.00 | -800.00 | -4.10% | 19,550.00 | 21,540.00 | 18,220.00 | 9,631.00 |
Mar 26 2024 | 19,500.00 | 780.00 | 4.17% | 18,720.00 | 20,580.00 | 18,670.00 | 8,973.00 |
Mar 25 2024 | 18,720.00 | 250.00 | 1.35% | 18,500.00 | 19,280.00 | 18,220.00 | 26,425.00 |
Mar 24 2024 | 18,470.00 | 310.00 | 1.71% | 18,070.00 | 18,740.00 | 17,380.00 | 14,316.00 |
Mar 23 2024 | 18,160.00 | 420.00 | 2.37% | 17,760.00 | 18,470.00 | 17,240.00 | 10,872.00 |
Mar 22 2024 | 17,740.00 | -1,950.00 | -9.90% | 19,740.00 | 20,130.00 | 17,320.00 | 15,705.00 |
Mar 21 2024 | 19,690.00 | 1,620.00 | 8.97% | 18,150.00 | 20,410.00 | 18,150.00 | 16,425.00 |
Mar 20 2024 | 18,070.00 | 600.00 | 3.43% | 17,480.00 | 18,350.00 | 15,820.00 | 18,616.00 |
Mar 19 2024 | 17,470.00 | -410.00 | -2.29% | 18,000.00 | 19,670.00 | 16,880.00 | 19,969.00 |
Mar 18 2024 | 17,880.00 | 2,060.00 | 13.02% | 15,900.00 | 19,030.00 | 15,340.00 | 29,267.00 |
Mar 17 2024 | 15,820.00 | 800.00 | 5.33% | 15,040.00 | 16,070.00 | 14,250.00 | 16,863.00 |
Mar 16 2024 | 15,020.00 | -1,020.00 | -6.36% | 16,070.00 | 16,930.00 | 14,610.00 | 20,834.00 |
Mar 15 2024 | 16,040.00 | -470.00 | -2.85% | 16,480.00 | 16,560.00 | 14,610.00 | 23,460.00 |
Mar 14 2024 | 16,510.00 | -640.00 | -3.73% | 17,200.00 | 17,470.00 | 15,410.00 | 17,727.00 |
Mar 13 2024 | 17,150.00 | 800.00 | 4.89% | 16,450.00 | 17,220.00 | 16,150.00 | 28,896.00 |
Mar 12 2024 | 16,350.00 | 320.00 | 2.00% | 16,060.00 | 16,780.00 | 15,330.00 | 19,407.00 |
Mar 11 2024 | 16,030.00 | -40.00 | -0.25% | 16,280.00 | 16,280.00 | 15,550.00 | 21,271.00 |
Mar 10 2024 | 16,070.00 | -590.00 | -3.54% | 16,690.00 | 16,690.00 | 15,230.00 | 13,767.00 |
Mar 09 2024 | 16,660.00 | -520.00 | -3.03% | 17,140.00 | 17,260.00 | 16,410.00 | 16,017.00 |
Mar 08 2024 | 17,180.00 | 1,140.00 | 7.11% | 16,140.00 | 19,500.00 | 15,780.00 | 13,775.00 |
Mar 07 2024 | 16,040.00 | 1,530.00 | 10.54% | 14,530.00 | 16,120.00 | 14,300.00 | 15,485.00 |