EGLDKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 51,010.00 | -3,040.00 | -5.62% | 54,170.00 | 55,610.00 | 49,070.00 | 21,427.00 |
Jun 06 2024 | 54,050.00 | -1,520.00 | -2.74% | 55,540.00 | 55,700.00 | 53,940.00 | 12,714.00 |
Jun 05 2024 | 55,570.00 | 1,300.00 | 2.40% | 54,270.00 | 55,900.00 | 54,100.00 | 16,613.00 |
Jun 04 2024 | 54,270.00 | 570.00 | 1.06% | 53,940.00 | 54,860.00 | 53,530.00 | 8,423.00 |
Jun 03 2024 | 53,700.00 | 310.00 | 0.58% | 53,410.00 | 54,930.00 | 52,930.00 | 14,232.00 |
Jun 02 2024 | 53,390.00 | -610.00 | -1.13% | 54,070.00 | 54,800.00 | 53,000.00 | 6,510.00 |
Jun 01 2024 | 54,000.00 | -540.00 | -0.99% | 54,550.00 | 54,600.00 | 53,740.00 | 6,785.00 |
May 31 2024 | 54,540.00 | 260.00 | 0.48% | 54,250.00 | 55,100.00 | 53,440.00 | 11,885.00 |
May 30 2024 | 54,280.00 | -910.00 | -1.65% | 55,090.00 | 56,000.00 | 53,410.00 | 23,278.00 |
May 29 2024 | 55,190.00 | -160.00 | -0.29% | 55,250.00 | 57,340.00 | 54,680.00 | 41,721.00 |
May 28 2024 | 55,350.00 | 320.00 | 0.58% | 55,180.00 | 55,550.00 | 53,700.00 | 19,978.00 |
May 27 2024 | 55,030.00 | 720.00 | 1.33% | 54,360.00 | 55,800.00 | 53,890.00 | 22,866.00 |
May 26 2024 | 54,310.00 | -530.00 | -0.97% | 54,890.00 | 55,800.00 | 53,850.00 | 17,638.00 |
May 25 2024 | 54,840.00 | 890.00 | 1.65% | 53,960.00 | 55,120.00 | 53,860.00 | 21,855.00 |
May 24 2024 | 53,950.00 | 390.00 | 0.73% | 53,640.00 | 54,230.00 | 52,320.00 | 19,389.00 |
May 23 2024 | 53,560.00 | -460.00 | -0.85% | 53,950.00 | 54,800.00 | 51,400.00 | 42,997.00 |
May 22 2024 | 54,020.00 | -2,450.00 | -4.34% | 56,450.00 | 56,590.00 | 53,430.00 | 45,759.00 |
May 21 2024 | 56,470.00 | 550.00 | 0.98% | 55,840.00 | 58,770.00 | 55,310.00 | 73,821.00 |
May 20 2024 | 55,920.00 | 3,030.00 | 5.73% | 52,800.00 | 56,040.00 | 51,800.00 | 39,276.00 |
May 19 2024 | 52,890.00 | -3,450.00 | -6.12% | 56,130.00 | 56,400.00 | 52,800.00 | 20,848.00 |
May 18 2024 | 56,340.00 | 210.00 | 0.37% | 56,160.00 | 56,880.00 | 55,950.00 | 15,435.00 |
May 17 2024 | 56,130.00 | 450.00 | 0.81% | 55,630.00 | 56,700.00 | 55,080.00 | 23,562.00 |
May 16 2024 | 55,680.00 | -530.00 | -0.94% | 56,140.00 | 56,910.00 | 55,040.00 | 20,839.00 |
May 15 2024 | 56,210.00 | 3,420.00 | 6.48% | 52,790.00 | 56,210.00 | 52,250.00 | 30,302.00 |
May 14 2024 | 52,790.00 | -1,130.00 | -2.10% | 53,930.00 | 54,270.00 | 52,050.00 | 18,982.00 |
May 13 2024 | 53,920.00 | -430.00 | -0.79% | 54,350.00 | 55,280.00 | 52,180.00 | 22,359.00 |
May 12 2024 | 54,350.00 | -1,010.00 | -1.82% | 55,320.00 | 56,230.00 | 54,040.00 | 17,199.00 |
May 11 2024 | 55,360.00 | -640.00 | -1.14% | 55,930.00 | 56,690.00 | 55,280.00 | 20,256.00 |
May 10 2024 | 56,000.00 | -970.00 | -1.70% | 57,060.00 | 58,250.00 | 55,450.00 | 30,916.00 |
May 09 2024 | 56,970.00 | 800.00 | 1.42% | 56,180.00 | 57,190.00 | 54,700.00 | 25,601.00 |
May 08 2024 | 56,170.00 | 610.00 | 1.10% | 55,340.00 | 57,770.00 | 54,600.00 | 40,495.00 |
May 07 2024 | 55,560.00 | -550.00 | -0.98% | 56,200.00 | 57,050.00 | 55,110.00 | 33,078.00 |
May 06 2024 | 56,110.00 | -2,400.00 | -4.10% | 58,570.00 | 61,420.00 | 56,030.00 | 69,346.00 |
May 05 2024 | 58,510.00 | -240.00 | -0.41% | 58,620.00 | 59,830.00 | 56,900.00 | 15,436.00 |
May 04 2024 | 58,750.00 | -340.00 | -0.58% | 58,800.00 | 59,210.00 | 57,280.00 | 16,129.00 |
May 03 2024 | 59,090.00 | 3,160.00 | 5.65% | 55,880.00 | 59,350.00 | 55,410.00 | 19,630.00 |
May 02 2024 | 55,930.00 | 570.00 | 1.03% | 55,400.00 | 56,670.00 | 53,040.00 | 21,220.00 |
May 01 2024 | 55,360.00 | 210.00 | 0.38% | 55,190.00 | 55,590.00 | 49,990.00 | 36,940.00 |
Apr 30 2024 | 55,150.00 | -2,430.00 | -4.22% | 57,490.00 | 58,050.00 | 52,550.00 | 26,223.00 |
Apr 29 2024 | 57,580.00 | -350.00 | -0.60% | 61,450.00 | 64,420.00 | 56,020.00 | 53,766.00 |
Apr 28 2024 | 57,930.00 | -1,960.00 | -3.27% | 59,800.00 | 60,780.00 | 57,930.00 | 18,971.00 |
Apr 27 2024 | 59,890.00 | -730.00 | -1.20% | 60,550.00 | 61,730.00 | 58,960.00 | 31,401.00 |
Apr 26 2024 | 60,620.00 | -1,010.00 | -1.64% | 61,570.00 | 62,140.00 | 60,100.00 | 14,615.00 |
Apr 25 2024 | 61,630.00 | 960.00 | 1.58% | 60,580.00 | 62,610.00 | 58,800.00 | 22,597.00 |
Apr 24 2024 | 60,670.00 | -3,090.00 | -4.85% | 63,620.00 | 65,350.00 | 59,990.00 | 26,477.00 |
Apr 23 2024 | 63,760.00 | -1,820.00 | -2.78% | 65,520.00 | 66,060.00 | 63,360.00 | 20,913.00 |
Apr 22 2024 | 65,580.00 | 2,220.00 | 3.50% | 63,260.00 | 66,100.00 | 62,620.00 | 41,165.00 |
Apr 21 2024 | 63,360.00 | -1,600.00 | -2.46% | 64,920.00 | 65,360.00 | 62,520.00 | 21,375.00 |
Apr 20 2024 | 64,960.00 | 4,700.00 | 7.80% | 60,050.00 | 66,310.00 | 59,250.00 | 22,619.00 |
Apr 19 2024 | 60,260.00 | 270.00 | 0.45% | 59,930.00 | 60,790.00 | 55,270.00 | 34,506.00 |
Apr 18 2024 | 59,990.00 | 810.00 | 1.37% | 59,160.00 | 60,730.00 | 57,600.00 | 35,116.00 |
Apr 17 2024 | 59,180.00 | -1,460.00 | -2.41% | 60,610.00 | 61,300.00 | 57,580.00 | 17,636.00 |
Apr 16 2024 | 60,640.00 | 10.00 | 0.02% | 60,660.00 | 61,430.00 | 57,680.00 | 23,629.00 |
Apr 15 2024 | 60,630.00 | -1,790.00 | -2.87% | 61,450.00 | 64,420.00 | 59,080.00 | 40,845.00 |
Apr 14 2024 | 62,420.00 | 4,800.00 | 8.33% | 57,390.00 | 63,090.00 | 54,200.00 | 45,622.00 |
Apr 13 2024 | 57,620.00 | -7,300.00 | -11.24% | 64,710.00 | 64,890.00 | 51,280.00 | 65,048.00 |
Apr 12 2024 | 64,920.00 | -9,480.00 | -12.74% | 74,500.00 | 75,060.00 | 61,960.00 | 60,805.00 |
Apr 11 2024 | 74,400.00 | -1,050.00 | -1.39% | 75,510.00 | 76,450.00 | 73,500.00 | 23,790.00 |
Apr 10 2024 | 75,450.00 | -2,060.00 | -2.66% | 77,320.00 | 77,780.00 | 73,760.00 | 22,440.00 |
Apr 09 2024 | 77,510.00 | -3,540.00 | -4.37% | 81,040.00 | 81,390.00 | 77,110.00 | 31,661.00 |
Apr 08 2024 | 81,050.00 | 3,340.00 | 4.30% | 77,580.00 | 81,250.00 | 76,050.00 | 43,814.00 |
Apr 07 2024 | 77,710.00 | -970.00 | -1.23% | 78,760.00 | 79,100.00 | 77,130.00 | 17,672.00 |
Apr 06 2024 | 78,680.00 | 800.00 | 1.03% | 77,890.00 | 79,180.00 | 77,520.00 | 12,239.00 |
Apr 05 2024 | 77,880.00 | -1,730.00 | -2.17% | 79,660.00 | 79,660.00 | 75,650.00 | 26,023.00 |
Apr 04 2024 | 79,610.00 | 1,130.00 | 1.44% | 78,530.00 | 81,040.00 | 77,210.00 | 28,192.00 |
Apr 03 2024 | 78,480.00 | -490.00 | -0.62% | 78,680.00 | 81,040.00 | 75,940.00 | 28,176.00 |
Apr 02 2024 | 78,970.00 | -4,120.00 | -4.96% | 82,900.00 | 82,900.00 | 76,400.00 | 47,048.00 |
Apr 01 2024 | 83,090.00 | -2,360.00 | -2.76% | 85,600.00 | 85,940.00 | 80,720.00 | 90,277.00 |
Mar 31 2024 | 85,450.00 | 870.00 | 1.03% | 84,710.00 | 86,210.00 | 84,100.00 | 27,275.00 |
Mar 30 2024 | 84,580.00 | -2,600.00 | -2.98% | 87,000.00 | 87,590.00 | 84,460.00 | 34,685.00 |
Mar 29 2024 | 87,180.00 | -310.00 | -0.35% | 87,420.00 | 88,250.00 | 84,890.00 | 45,682.00 |
Mar 28 2024 | 87,490.00 | -220.00 | -0.25% | 87,880.00 | 88,070.00 | 85,380.00 | 41,036.00 |
Mar 27 2024 | 87,710.00 | -3,140.00 | -3.46% | 91,030.00 | 91,160.00 | 86,230.00 | 71,228.00 |
Mar 26 2024 | 90,850.00 | 910.00 | 1.01% | 90,100.00 | 91,520.00 | 89,000.00 | 78,994.00 |
Mar 25 2024 | 89,940.00 | 520.00 | 0.58% | 89,160.00 | 91,090.00 | 88,500.00 | 46,042.00 |
Mar 24 2024 | 89,420.00 | 2,480.00 | 2.85% | 86,850.00 | 89,910.00 | 85,650.00 | 29,959.00 |
Mar 23 2024 | 86,940.00 | 720.00 | 0.84% | 86,540.00 | 88,730.00 | 85,000.00 | 32,400.00 |
Mar 22 2024 | 86,220.00 | -1,580.00 | -1.80% | 87,820.00 | 88,730.00 | 82,900.00 | 45,095.00 |
Mar 21 2024 | 87,800.00 | -1,670.00 | -1.87% | 89,750.00 | 90,510.00 | 86,740.00 | 54,739.00 |
Mar 20 2024 | 89,470.00 | 7,120.00 | 8.65% | 82,100.00 | 90,260.00 | 79,750.00 | 72,471.00 |
Mar 19 2024 | 82,350.00 | -6,510.00 | -7.33% | 88,900.00 | 89,410.00 | 80,530.00 | 64,219.00 |
Mar 18 2024 | 88,860.00 | -5,640.00 | -5.97% | 94,000.00 | 94,550.00 | 88,000.00 | 113,784.00 |
Mar 17 2024 | 94,500.00 | 2,450.00 | 2.66% | 92,210.00 | 94,980.00 | 85,500.00 | 69,384.00 |
Mar 16 2024 | 92,050.00 | -9,050.00 | -8.95% | 100,700.00 | 102,100.00 | 89,730.00 | 93,060.00 |
Mar 15 2024 | 101,100.00 | -6,600.00 | -6.13% | 109,200.00 | 109,200.00 | 94,100.00 | 187,652.00 |
Mar 14 2024 | 107,700.00 | 3,500.00 | 3.36% | 104,100.00 | 108,300.00 | 97,780.00 | 92,520.00 |
Mar 13 2024 | 104,200.00 | 1,950.00 | 1.91% | 102,950.00 | 110,200.00 | 101,100.00 | 105,076.00 |
Mar 12 2024 | 102,250.00 | 4,170.00 | 4.25% | 97,870.00 | 102,450.00 | 95,170.00 | 128,153.00 |
Mar 11 2024 | 98,080.00 | 3,280.00 | 3.46% | 94,820.00 | 99,230.00 | 89,420.00 | 200,210.00 |
Mar 10 2024 | 94,800.00 | -950.00 | -0.99% | 96,100.00 | 98,520.00 | 92,820.00 | 84,631.00 |
Mar 09 2024 | 95,750.00 | 380.00 | 0.40% | 94,600.00 | 97,600.00 | 93,200.00 | 1,805.00 |