Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GHXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 131.00 | 2.00 | 1.55% | 129.00 | 145.00 | 110.00 | 907,528.00 |
| Jun 16 2024 | 129.00 | -3.00 | -2.27% | 133.00 | 135.00 | 127.00 | 508,221.00 |
| Jun 15 2024 | 132.00 | 5.00 | 3.94% | 128.00 | 143.00 | 126.00 | 859,795.00 |
| Jun 14 2024 | 127.00 | -10.00 | -7.30% | 138.00 | 145.00 | 127.00 | 923,600.00 |
| Jun 13 2024 | 137.00 | -21.00 | -13.29% | 156.00 | 160.00 | 137.00 | 622,631.00 |
| Jun 12 2024 | 158.00 | 13.00 | 8.97% | 145.00 | 166.00 | 144.00 | 811,615.00 |
| Jun 11 2024 | 145.00 | -19.00 | -11.59% | 163.00 | 164.00 | 141.00 | 708,942.00 |
| Jun 10 2024 | 164.00 | -9.00 | -5.20% | 173.00 | 175.00 | 162.00 | 994,416.00 |
| Jun 09 2024 | 173.00 | 0.00 | 0.00% | 172.00 | 180.00 | 169.00 | 545,966.00 |
| Jun 08 2024 | 173.00 | -5.00 | -2.81% | 178.00 | 181.00 | 170.00 | 492,893.00 |
| Jun 07 2024 | 178.00 | -14.00 | -7.29% | 190.00 | 191.00 | 175.00 | 709,288.00 |
| Jun 06 2024 | 192.00 | -3.00 | -1.54% | 195.00 | 197.00 | 189.00 | 517,511.00 |
| Jun 05 2024 | 195.00 | 7.00 | 3.72% | 192.00 | 198.00 | 185.00 | 864,911.00 |
| Jun 04 2024 | 188.00 | -2.00 | -1.05% | 192.00 | 192.00 | 186.00 | 720,118.00 |
| Jun 03 2024 | 190.00 | -2.00 | -1.04% | 189.00 | 194.00 | 188.00 | 846,645.00 |
| Jun 02 2024 | 192.00 | -12.00 | -5.88% | 201.00 | 203.00 | 189.00 | 1,248,367.00 |
| Jun 01 2024 | 204.00 | 20.00 | 10.87% | 186.00 | 209.00 | 183.00 | 810,499.00 |
| May 31 2024 | 184.00 | -9.00 | -4.66% | 195.00 | 195.00 | 182.00 | 960,995.00 |
| May 30 2024 | 193.00 | -4.00 | -2.03% | 198.00 | 200.00 | 192.00 | 1,335,280.00 |
| May 29 2024 | 197.00 | -6.00 | -2.96% | 204.00 | 204.00 | 193.00 | 1,531,347.00 |
| May 28 2024 | 203.00 | -1.00 | -0.49% | 205.00 | 208.00 | 200.00 | 1,315,459.00 |
| May 27 2024 | 204.00 | -5.00 | -2.39% | 208.00 | 215.00 | 196.00 | 1,349,583.00 |
| May 26 2024 | 209.00 | -7.00 | -3.24% | 216.00 | 218.00 | 208.00 | 591,031.00 |
| May 25 2024 | 216.00 | 3.00 | 1.41% | 212.00 | 224.00 | 212.00 | 804,245.00 |
| May 24 2024 | 213.00 | 0.00 | 0.00% | 214.00 | 223.00 | 210.00 | 815,832.00 |
| May 23 2024 | 213.00 | -2.00 | -0.93% | 215.00 | 220.00 | 210.00 | 1,021,274.00 |
| May 22 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 217.00 | 210.00 | 647,798.00 |
| May 21 2024 | 214.00 | -8.00 | -3.60% | 220.00 | 221.00 | 210.00 | 809,303.00 |
| May 20 2024 | 222.00 | 21.00 | 10.45% | 201.00 | 222.00 | 201.00 | 906,019.00 |
| May 19 2024 | 201.00 | -10.00 | -4.74% | 210.00 | 212.00 | 201.00 | 694,894.00 |
| May 18 2024 | 211.00 | -1.00 | -0.47% | 212.00 | 217.00 | 210.00 | 817,628.00 |
| May 17 2024 | 212.00 | 6.00 | 2.91% | 208.00 | 217.00 | 206.00 | 762,439.00 |
| May 16 2024 | 206.00 | -11.00 | -5.07% | 218.00 | 219.00 | 205.00 | 847,411.00 |
| May 15 2024 | 217.00 | 19.00 | 9.60% | 199.00 | 226.00 | 189.00 | 1,139,480.00 |
| May 14 2024 | 198.00 | -16.00 | -7.48% | 214.00 | 217.00 | 196.00 | 827,536.00 |
| May 13 2024 | 214.00 | 7.00 | 3.38% | 210.00 | 228.00 | 197.00 | 995,257.00 |
| May 12 2024 | 207.00 | -25.00 | -10.78% | 228.00 | 238.00 | 207.00 | 1,056,954.00 |
| May 11 2024 | 232.00 | 26.00 | 12.62% | 206.00 | 246.00 | 206.00 | 706,347.00 |
| May 10 2024 | 206.00 | 27.00 | 15.08% | 180.00 | 230.00 | 177.00 | 1,087,537.00 |
| May 09 2024 | 179.00 | 11.00 | 6.55% | 167.00 | 180.00 | 167.00 | 563,521.00 |
| May 08 2024 | 168.00 | -15.00 | -8.20% | 185.00 | 185.00 | 167.00 | 638,178.00 |
| May 07 2024 | 183.00 | -4.00 | -2.14% | 186.00 | 193.00 | 183.00 | 1,092,237.00 |
| May 06 2024 | 187.00 | -2.00 | -1.06% | 188.00 | 198.00 | 185.00 | 723,794.00 |
| May 05 2024 | 189.00 | 0.00 | 0.00% | 190.00 | 196.00 | 183.00 | 592,890.00 |
| May 04 2024 | 189.00 | -4.00 | -2.07% | 195.00 | 199.00 | 184.00 | 730,526.00 |
| May 03 2024 | 193.00 | 24.00 | 14.20% | 169.00 | 196.00 | 167.00 | 1,100,645.00 |
| May 02 2024 | 169.00 | 11.00 | 6.96% | 157.00 | 177.00 | 149.00 | 835,642.00 |
| May 01 2024 | 158.00 | 1.00 | 0.64% | 156.00 | 164.00 | 137.00 | 496,144.00 |
| Apr 30 2024 | 157.00 | -19.00 | -10.80% | 174.00 | 178.00 | 133.00 | 492,568.00 |
| Apr 29 2024 | 176.00 | -4.00 | -2.22% | 268.00 | 294.00 | 170.00 | 1,248,023.00 |
| Apr 28 2024 | 180.00 | -7.00 | -3.74% | 187.00 | 194.00 | 178.00 | 698,635.00 |
| Apr 27 2024 | 187.00 | -4.00 | -2.09% | 188.00 | 193.00 | 173.00 | 741,033.00 |
| Apr 26 2024 | 191.00 | -11.00 | -5.45% | 202.00 | 202.00 | 184.00 | 789,752.00 |
| Apr 25 2024 | 202.00 | -2.00 | -0.98% | 204.00 | 207.00 | 192.00 | 707,287.00 |
| Apr 24 2024 | 204.00 | -20.00 | -8.93% | 225.00 | 227.00 | 200.00 | 753,822.00 |
| Apr 23 2024 | 224.00 | -13.00 | -5.49% | 237.00 | 240.00 | 222.00 | 839,809.00 |
| Apr 22 2024 | 237.00 | -4.00 | -1.66% | 268.00 | 294.00 | 231.00 | 1,053,617.00 |
| Apr 21 2024 | 241.00 | 6.00 | 2.55% | 233.00 | 247.00 | 231.00 | 1,083,978.00 |
| Apr 20 2024 | 235.00 | 13.00 | 5.86% | 220.00 | 236.00 | 218.00 | 933,848.00 |
| Apr 19 2024 | 222.00 | -10.00 | -4.31% | 229.00 | 231.00 | 212.00 | 744,698.00 |
| Apr 18 2024 | 232.00 | 16.00 | 7.41% | 215.00 | 234.00 | 211.00 | 746,259.00 |
| Apr 17 2024 | 216.00 | -9.00 | -4.00% | 228.00 | 229.00 | 210.00 | 598,797.00 |
| Apr 16 2024 | 225.00 | -1.00 | -0.44% | 227.00 | 238.00 | 212.00 | 728,457.00 |
| Apr 15 2024 | 226.00 | -24.00 | -9.60% | 252.00 | 254.00 | 217.00 | 882,509.00 |
| Apr 14 2024 | 250.00 | 44.00 | 21.36% | 204.00 | 251.00 | 197.00 | 854,075.00 |
| Apr 13 2024 | 206.00 | 3.00 | 1.48% | 206.00 | 218.00 | 167.00 | 825,719.00 |
| Apr 12 2024 | 203.00 | -37.00 | -15.42% | 247.00 | 247.00 | 203.00 | 770,764.00 |
| Apr 11 2024 | 240.00 | -26.00 | -9.77% | 268.00 | 272.00 | 236.00 | 701,700.00 |
| Apr 10 2024 | 266.00 | 9.00 | 3.50% | 259.00 | 277.00 | 237.00 | 612,072.00 |
| Apr 09 2024 | 257.00 | -33.00 | -11.38% | 290.00 | 290.00 | 257.00 | 808,333.00 |
| Apr 08 2024 | 290.00 | 16.00 | 5.84% | 276.00 | 291.00 | 264.00 | 766,441.00 |
| Apr 07 2024 | 274.00 | 14.00 | 5.38% | 268.00 | 294.00 | 258.00 | 444,541.00 |
| Apr 06 2024 | 260.00 | 33.00 | 14.54% | 225.00 | 264.00 | 222.00 | 870,151.00 |
| Apr 05 2024 | 227.00 | 9.00 | 4.13% | 217.00 | 231.00 | 205.00 | 750,038.00 |
| Apr 04 2024 | 218.00 | -4.00 | -1.80% | 221.00 | 222.00 | 205.00 | 714,248.00 |
| Apr 03 2024 | 222.00 | -3.00 | -1.33% | 226.00 | 245.00 | 207.00 | 687,469.00 |
| Apr 02 2024 | 225.00 | -18.00 | -7.41% | 240.00 | 242.00 | 213.00 | 797,601.00 |
| Apr 01 2024 | 243.00 | -29.00 | -10.66% | 271.00 | 274.00 | 231.00 | 786,810.00 |
| Mar 31 2024 | 272.00 | -10.00 | -3.55% | 282.00 | 283.00 | 266.00 | 678,732.00 |
| Mar 30 2024 | 282.00 | -8.00 | -2.76% | 289.00 | 302.00 | 279.00 | 455,810.00 |
| Mar 29 2024 | 290.00 | 15.00 | 5.45% | 276.00 | 305.00 | 268.00 | 979,389.00 |
| Mar 28 2024 | 275.00 | -2.00 | -0.72% | 279.00 | 297.00 | 258.00 | 695,374.00 |
| Mar 27 2024 | 277.00 | -17.00 | -5.78% | 293.00 | 301.00 | 257.00 | 1,026,183.00 |
| Mar 26 2024 | 294.00 | -29.00 | -8.98% | 324.00 | 333.00 | 287.00 | 834,819.00 |
| Mar 25 2024 | 323.00 | -4.00 | -1.22% | 327.00 | 332.00 | 314.00 | 1,047,340.00 |
| Mar 24 2024 | 327.00 | 6.00 | 1.87% | 319.00 | 332.00 | 312.00 | 805,461.00 |
| Mar 23 2024 | 321.00 | -4.00 | -1.23% | 325.00 | 340.00 | 317.00 | 583,578.00 |
| Mar 22 2024 | 325.00 | -2.00 | -0.61% | 327.00 | 357.00 | 310.00 | 516,482.00 |
| Mar 21 2024 | 327.00 | -61.00 | -15.72% | 388.00 | 394.00 | 318.00 | 792,764.00 |
| Mar 20 2024 | 388.00 | 86.00 | 28.48% | 303.00 | 410.00 | 298.00 | 664,536.00 |
