Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FCTKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 75.30 | 1.60 | 2.17% | 73.40 | 75.71 | 72.82 | 6,787,600.00 |
| May 16 2024 | 73.70 | -1.30 | -1.73% | 74.68 | 75.10 | 72.89 | 6,015,966.00 |
| May 15 2024 | 75.00 | 3.06 | 4.25% | 71.56 | 75.40 | 71.04 | 9,695,198.00 |
| May 14 2024 | 71.94 | -0.340 | -0.47% | 72.18 | 74.87 | 71.07 | 17,244,243.00 |
| May 13 2024 | 72.28 | -0.840 | -1.15% | 72.91 | 73.09 | 69.90 | 4,666,138.00 |
| May 12 2024 | 73.12 | -0.620 | -0.84% | 73.47 | 73.81 | 72.86 | 3,771,754.00 |
| May 11 2024 | 73.74 | 0.150 | 0.20% | 73.58 | 74.46 | 72.72 | 5,598,724.00 |
| May 10 2024 | 73.59 | -1.81 | -2.40% | 75.19 | 75.19 | 73.01 | 13,439,287.00 |
| May 09 2024 | 75.40 | 1.08 | 1.45% | 74.74 | 75.69 | 72.00 | 15,310,422.00 |
| May 08 2024 | 74.32 | -1.83 | -2.40% | 78.62 | 83.00 | 74.18 | 66,517,186.00 |
| May 07 2024 | 76.15 | -0.930 | -1.21% | 77.08 | 79.94 | 75.13 | 13,570,839.00 |
| May 06 2024 | 77.08 | -0.430 | -0.55% | 77.22 | 79.73 | 75.88 | 26,900,596.00 |
| May 05 2024 | 77.51 | 0.720 | 0.94% | 78.20 | 78.58 | 75.36 | 9,759,171.00 |
| May 04 2024 | 76.79 | -0.510 | -0.66% | 76.99 | 77.80 | 75.19 | 9,359,470.00 |
| May 03 2024 | 77.30 | 2.90 | 3.90% | 73.90 | 77.82 | 73.30 | 14,241,628.00 |
| May 02 2024 | 74.40 | -0.040 | -0.05% | 74.20 | 75.09 | 70.72 | 10,858,252.00 |
| May 01 2024 | 74.44 | -1.66 | -2.18% | 76.00 | 77.07 | 69.69 | 20,332,505.00 |
| Apr 30 2024 | 76.10 | -6.17 | -7.50% | 82.41 | 82.41 | 74.78 | 37,694,300.00 |
| Apr 29 2024 | 82.27 | 2.20 | 2.75% | 80.01 | 92.01 | 75.60 | 107,127,372.00 |
| Apr 28 2024 | 80.07 | -1.83 | -2.23% | 81.91 | 83.33 | 80.00 | 6,961,451.00 |
| Apr 27 2024 | 81.90 | 0.00 | 0.00% | 81.50 | 82.80 | 78.64 | 5,639,401.00 |
| Apr 26 2024 | 81.90 | -0.290 | -0.35% | 82.22 | 82.40 | 79.96 | 5,873,130.00 |
| Apr 25 2024 | 82.19 | -1.01 | -1.21% | 83.00 | 83.60 | 79.10 | 10,481,412.00 |
| Apr 24 2024 | 83.20 | -2.39 | -2.79% | 85.50 | 89.96 | 83.01 | 13,978,298.00 |
| Apr 23 2024 | 85.59 | -1.04 | -1.20% | 86.51 | 86.80 | 83.39 | 13,378,845.00 |
| Apr 22 2024 | 86.63 | 1.60 | 1.88% | 84.06 | 86.79 | 83.00 | 20,694,355.00 |
| Apr 21 2024 | 85.03 | 1.06 | 1.26% | 84.00 | 90.69 | 84.00 | 35,997,477.00 |
| Apr 20 2024 | 83.97 | 5.03 | 6.37% | 78.75 | 86.00 | 78.75 | 21,542,053.00 |
| Apr 19 2024 | 78.94 | -1.36 | -1.69% | 80.01 | 81.50 | 75.60 | 16,175,429.00 |
| Apr 18 2024 | 80.30 | 1.82 | 2.32% | 78.82 | 80.99 | 75.35 | 9,989,871.00 |
| Apr 17 2024 | 78.48 | -2.62 | -3.23% | 80.31 | 82.72 | 77.01 | 13,037,637.00 |
| Apr 16 2024 | 81.10 | -1.17 | -1.42% | 82.27 | 82.73 | 78.08 | 14,271,570.00 |
| Apr 15 2024 | 82.27 | -4.36 | -5.03% | 86.16 | 87.44 | 79.29 | 44,567,818.00 |
| Apr 14 2024 | 86.63 | 3.90 | 4.71% | 82.51 | 88.88 | 79.33 | 35,055,703.00 |
| Apr 13 2024 | 82.73 | -9.77 | -10.56% | 92.42 | 92.42 | 78.57 | 26,732,321.00 |
| Apr 12 2024 | 92.50 | -4.85 | -4.98% | 97.39 | 102.10 | 88.89 | 50,228,845.00 |
| Apr 11 2024 | 97.35 | 1.35 | 1.41% | 95.63 | 97.84 | 93.40 | 25,544,525.00 |
| Apr 10 2024 | 96.00 | 1.50 | 1.59% | 94.40 | 102.50 | 93.90 | 56,917,386.00 |
| Apr 09 2024 | 94.50 | -1.98 | -2.05% | 96.50 | 98.70 | 92.82 | 24,456,617.00 |
| Apr 08 2024 | 96.48 | 2.11 | 2.24% | 94.31 | 97.26 | 91.03 | 14,957,211.00 |
| Apr 07 2024 | 94.37 | -0.830 | -0.87% | 94.58 | 95.69 | 90.01 | 9,291,196.00 |
| Apr 06 2024 | 95.20 | -0.040 | -0.04% | 95.20 | 95.76 | 93.65 | 8,120,851.00 |
| Apr 05 2024 | 95.24 | -0.380 | -0.40% | 95.86 | 97.49 | 91.67 | 10,796,944.00 |
| Apr 04 2024 | 95.62 | 2.78 | 2.99% | 92.84 | 96.16 | 89.29 | 12,497,863.00 |
| Apr 03 2024 | 92.84 | 0.670 | 0.73% | 91.66 | 94.16 | 88.21 | 12,395,605.00 |
| Apr 02 2024 | 92.17 | -6.36 | -6.45% | 98.60 | 98.83 | 90.59 | 23,541,392.00 |
| Apr 01 2024 | 98.53 | -5.47 | -5.26% | 104.10 | 104.40 | 96.07 | 28,243,658.00 |
| Mar 31 2024 | 104.00 | 0.500 | 0.48% | 103.20 | 104.50 | 101.00 | 8,997,056.00 |
| Mar 30 2024 | 103.50 | -1.30 | -1.24% | 104.30 | 105.00 | 102.00 | 7,988,191.00 |
| Mar 29 2024 | 104.80 | -2.80 | -2.60% | 107.50 | 107.50 | 102.00 | 16,558,875.00 |
| Mar 28 2024 | 107.60 | 3.10 | 2.97% | 104.60 | 108.30 | 101.00 | 26,509,834.00 |
| Mar 27 2024 | 104.50 | -4.90 | -4.48% | 109.50 | 113.50 | 101.00 | 37,529,994.00 |
| Mar 26 2024 | 109.40 | 6.80 | 6.63% | 102.10 | 109.90 | 101.90 | 45,103,054.00 |
| Mar 25 2024 | 102.60 | 2.10 | 2.09% | 99.80 | 102.80 | 98.24 | 39,156,434.00 |
| Mar 24 2024 | 100.50 | 3.30 | 3.40% | 96.53 | 102.00 | 95.31 | 18,905,153.00 |
| Mar 23 2024 | 97.20 | 1.37 | 1.43% | 95.65 | 98.83 | 94.42 | 11,761,154.00 |
| Mar 22 2024 | 95.83 | -4.00 | -4.01% | 99.50 | 99.50 | 92.53 | 18,625,230.00 |
| Mar 21 2024 | 99.83 | 3.42 | 3.55% | 96.84 | 105.00 | 96.84 | 42,701,226.00 |
| Mar 20 2024 | 96.41 | 7.68 | 8.66% | 89.22 | 97.00 | 85.93 | 30,556,444.00 |
| Mar 19 2024 | 88.73 | -8.36 | -8.61% | 95.98 | 96.97 | 86.86 | 27,170,100.00 |
| Mar 18 2024 | 97.09 | -4.61 | -4.53% | 100.90 | 101.10 | 94.01 | 24,658,776.00 |
| Mar 17 2024 | 101.70 | 1.50 | 1.50% | 99.99 | 101.80 | 92.00 | 31,764,698.00 |
| Mar 16 2024 | 100.20 | -9.40 | -8.58% | 110.20 | 110.90 | 97.50 | 24,331,037.00 |
| Mar 15 2024 | 109.60 | -6.80 | -5.84% | 116.60 | 118.00 | 102.30 | 53,215,991.00 |
| Mar 14 2024 | 116.40 | -2.50 | -2.10% | 119.00 | 123.40 | 109.10 | 51,259,244.00 |
| Mar 13 2024 | 118.90 | 0.900 | 0.76% | 118.40 | 120.20 | 115.10 | 42,567,097.00 |
| Mar 12 2024 | 118.00 | 2.10 | 1.81% | 115.00 | 121.60 | 111.00 | 54,996,691.00 |
| Mar 11 2024 | 115.90 | 4.40 | 3.95% | 111.40 | 118.20 | 104.20 | 64,092,644.00 |
| Mar 10 2024 | 111.50 | 0.500 | 0.45% | 112.60 | 112.60 | 108.00 | 31,552,144.00 |
| Mar 09 2024 | 111.00 | -3.50 | -3.06% | 112.00 | 113.00 | 108.00 | 1,458,863.00 |
| Mar 08 2024 | 114.50 | 8.40 | 7.92% | 106.30 | 116.30 | 104.10 | 71,857,334.00 |
| Mar 07 2024 | 106.10 | 8.70 | 8.93% | 97.49 | 109.80 | 97.21 | 71,383,254.00 |
| Mar 06 2024 | 97.40 | 3.08 | 3.27% | 94.34 | 97.47 | 88.44 | 31,240,207.00 |
| Mar 05 2024 | 94.32 | -5.58 | -5.59% | 100.00 | 100.00 | 91.39 | 58,333,678.00 |
| Mar 04 2024 | 99.90 | 2.21 | 2.26% | 96.90 | 100.50 | 95.50 | 40,034,006.00 |
| Mar 03 2024 | 97.69 | -0.980 | -0.99% | 101.10 | 101.10 | 91.99 | 38,548,445.00 |
| Mar 02 2024 | 98.67 | -1.73 | -1.72% | 100.20 | 109.60 | 95.55 | 82,313,914.00 |
| Mar 01 2024 | 100.40 | 8.10 | 8.78% | 93.48 | 100.90 | 91.80 | 57,923,075.00 |
| Feb 29 2024 | 92.30 | 7.85 | 9.30% | 84.80 | 92.77 | 83.62 | 56,482,014.00 |
| Feb 28 2024 | 84.45 | 2.72 | 3.33% | 81.70 | 86.01 | 81.60 | 51,173,050.00 |
| Feb 27 2024 | 81.73 | 0.140 | 0.17% | 81.53 | 81.98 | 78.95 | 20,239,416.00 |
| Feb 26 2024 | 81.59 | 0.200 | 0.25% | 81.42 | 82.40 | 78.02 | 17,488,214.00 |
| Feb 25 2024 | 81.39 | -0.270 | -0.33% | 81.54 | 83.04 | 80.52 | 13,406,194.00 |
| Feb 24 2024 | 81.66 | -1.24 | -1.50% | 82.89 | 82.97 | 81.02 | 15,390,643.00 |
| Feb 23 2024 | 82.90 | 0.060 | 0.07% | 82.93 | 84.07 | 81.46 | 17,082,398.00 |
| Feb 22 2024 | 82.84 | -0.660 | -0.79% | 84.40 | 84.40 | 81.05 | 26,490,021.00 |
| Feb 21 2024 | 83.50 | 2.50 | 3.09% | 80.87 | 85.35 | 80.46 | 57,897,578.00 |
| Feb 20 2024 | 81.00 | -0.250 | -0.31% | 81.26 | 82.36 | 79.40 | 30,013,508.00 |
| Feb 19 2024 | 81.25 | 3.54 | 4.56% | 77.63 | 85.16 | 77.49 | 49,604,615.00 |
| Feb 18 2024 | 77.71 | 0.310 | 0.40% | 77.41 | 77.73 | 76.15 | 10,524,522.00 |
| Feb 17 2024 | 77.40 | -1.53 | -1.94% | 78.73 | 79.05 | 75.81 | 14,930,989.00 |
