Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GRTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 385.70 | -23.50 | -5.74% | 408.70 | 412.70 | 374.50 | 15,813,418.00 |
| Jun 06 2024 | 409.20 | -12.30 | -2.92% | 421.20 | 422.00 | 405.20 | 11,361,759.00 |
| Jun 05 2024 | 421.50 | 6.50 | 1.57% | 415.40 | 421.90 | 412.80 | 15,971,777.00 |
| Jun 04 2024 | 415.00 | 5.40 | 1.32% | 410.20 | 418.30 | 404.10 | 11,258,923.00 |
| Jun 03 2024 | 409.60 | -2.10 | -0.51% | 412.00 | 421.10 | 405.00 | 10,275,839.00 |
| Jun 02 2024 | 411.70 | -6.30 | -1.51% | 418.70 | 424.00 | 408.00 | 7,715,623.00 |
| Jun 01 2024 | 418.00 | 0.00 | 0.00% | 417.60 | 425.10 | 414.00 | 5,362,001.00 |
| May 31 2024 | 418.00 | -4.50 | -1.07% | 422.20 | 427.00 | 410.00 | 12,052,630.00 |
| May 30 2024 | 422.50 | -8.10 | -1.88% | 430.80 | 437.40 | 418.00 | 13,131,378.00 |
| May 29 2024 | 430.60 | -5.40 | -1.24% | 436.00 | 446.40 | 430.20 | 16,142,537.00 |
| May 28 2024 | 436.00 | -13.20 | -2.94% | 450.60 | 451.00 | 428.00 | 13,966,728.00 |
| May 27 2024 | 449.20 | 7.10 | 1.61% | 443.20 | 458.00 | 437.00 | 18,302,297.00 |
| May 26 2024 | 442.10 | -13.20 | -2.90% | 454.00 | 458.10 | 441.40 | 12,931,085.00 |
| May 25 2024 | 455.30 | 2.70 | 0.60% | 452.00 | 456.20 | 447.90 | 13,862,976.00 |
| May 24 2024 | 452.60 | -5.90 | -1.29% | 459.40 | 464.30 | 443.00 | 17,798,595.00 |
| May 23 2024 | 458.50 | -19.20 | -4.02% | 478.70 | 480.00 | 436.80 | 25,793,373.00 |
| May 22 2024 | 477.70 | 8.00 | 1.70% | 468.60 | 494.10 | 451.70 | 25,980,811.00 |
| May 21 2024 | 469.70 | 9.20 | 2.00% | 460.20 | 483.60 | 457.90 | 22,986,115.00 |
| May 20 2024 | 460.50 | 43.40 | 10.41% | 422.40 | 460.80 | 416.10 | 24,755,823.00 |
| May 19 2024 | 417.10 | -17.60 | -4.05% | 434.80 | 437.90 | 413.60 | 15,694,840.00 |
| May 18 2024 | 434.70 | -2.80 | -0.64% | 438.90 | 443.50 | 428.00 | 16,136,455.00 |
| May 17 2024 | 437.50 | 14.80 | 3.50% | 421.50 | 446.10 | 416.90 | 24,789,151.00 |
| May 16 2024 | 422.70 | 2.80 | 0.67% | 419.70 | 433.00 | 411.10 | 28,008,580.00 |
| May 15 2024 | 419.90 | 47.20 | 12.66% | 372.20 | 423.90 | 369.00 | 25,034,391.00 |
| May 14 2024 | 372.70 | -17.30 | -4.44% | 390.60 | 393.10 | 370.60 | 23,370,523.00 |
| May 13 2024 | 390.00 | -2.70 | -0.69% | 393.80 | 404.30 | 367.00 | 24,919,686.00 |
| May 12 2024 | 392.70 | -9.70 | -2.41% | 401.90 | 410.60 | 390.70 | 16,870,989.00 |
| May 11 2024 | 402.40 | -10.40 | -2.52% | 411.90 | 424.00 | 401.90 | 27,280,025.00 |
| May 10 2024 | 412.80 | 2.90 | 0.71% | 409.20 | 441.60 | 401.90 | 32,496,849.00 |
| May 09 2024 | 409.90 | 41.40 | 11.23% | 368.60 | 416.90 | 367.20 | 25,530,839.00 |
| May 08 2024 | 368.50 | -28.00 | -7.06% | 394.20 | 399.50 | 366.00 | 25,718,046.00 |
| May 07 2024 | 396.50 | -1.30 | -0.33% | 396.30 | 411.80 | 391.70 | 24,466,095.00 |
| May 06 2024 | 397.80 | -13.90 | -3.38% | 415.00 | 428.00 | 395.00 | 20,666,620.00 |
| May 05 2024 | 411.70 | 22.20 | 5.70% | 388.50 | 422.90 | 375.10 | 25,947,483.00 |
| May 04 2024 | 389.50 | -0.800 | -0.20% | 389.80 | 404.60 | 387.60 | 19,021,686.00 |
| May 03 2024 | 390.30 | 36.50 | 10.32% | 352.80 | 400.00 | 350.20 | 24,441,993.00 |
| May 02 2024 | 353.80 | 4.80 | 1.38% | 347.50 | 359.40 | 329.00 | 21,824,937.00 |
| May 01 2024 | 349.00 | 10.00 | 2.95% | 339.40 | 353.10 | 312.30 | 26,256,623.00 |
| Apr 30 2024 | 339.00 | -29.00 | -7.88% | 366.90 | 373.00 | 331.40 | 23,619,407.00 |
| Apr 29 2024 | 368.00 | 0.600 | 0.16% | 482.00 | 489.70 | 351.40 | 28,595,121.00 |
| Apr 28 2024 | 367.40 | -14.40 | -3.77% | 381.50 | 397.90 | 367.10 | 20,668,701.00 |
| Apr 27 2024 | 381.80 | 8.20 | 2.19% | 373.10 | 389.50 | 361.00 | 26,966,954.00 |
| Apr 26 2024 | 373.60 | -10.70 | -2.78% | 383.80 | 389.90 | 366.40 | 21,110,280.00 |
| Apr 25 2024 | 384.30 | -8.70 | -2.21% | 393.50 | 399.50 | 377.00 | 22,913,315.00 |
| Apr 24 2024 | 393.00 | -31.30 | -7.38% | 424.50 | 431.00 | 390.00 | 22,639,034.00 |
| Apr 23 2024 | 424.30 | -14.70 | -3.35% | 438.40 | 452.90 | 422.70 | 23,958,868.00 |
| Apr 22 2024 | 439.00 | 27.30 | 6.63% | 411.80 | 447.00 | 408.00 | 22,439,987.00 |
| Apr 21 2024 | 411.70 | -13.30 | -3.13% | 424.70 | 431.10 | 406.00 | 20,679,491.00 |
| Apr 20 2024 | 425.00 | 45.80 | 12.08% | 377.50 | 436.00 | 370.00 | 27,929,732.00 |
| Apr 19 2024 | 379.20 | 4.10 | 1.09% | 375.90 | 387.80 | 348.00 | 25,910,797.00 |
| Apr 18 2024 | 375.10 | 15.60 | 4.34% | 360.60 | 380.00 | 346.00 | 24,187,997.00 |
| Apr 17 2024 | 359.50 | -28.50 | -7.35% | 387.80 | 392.00 | 358.10 | 24,029,058.00 |
| Apr 16 2024 | 388.00 | 3.00 | 0.78% | 385.80 | 396.00 | 363.00 | 28,614,798.00 |
| Apr 15 2024 | 385.00 | -8.70 | -2.21% | 389.90 | 429.20 | 375.00 | 28,236,667.00 |
| Apr 14 2024 | 393.70 | 35.70 | 9.97% | 355.10 | 396.80 | 340.00 | 26,573,865.00 |
| Apr 13 2024 | 358.00 | -42.60 | -10.63% | 400.20 | 403.90 | 312.20 | 24,132,930.00 |
| Apr 12 2024 | 400.60 | -46.00 | -10.30% | 445.00 | 450.20 | 378.00 | 19,285,856.00 |
| Apr 11 2024 | 446.60 | -22.10 | -4.72% | 468.70 | 469.00 | 439.30 | 15,404,101.00 |
| Apr 10 2024 | 468.70 | -11.40 | -2.37% | 478.80 | 482.10 | 455.00 | 11,718,693.00 |
| Apr 09 2024 | 480.10 | -22.20 | -4.42% | 502.00 | 505.60 | 478.20 | 13,253,968.00 |
| Apr 08 2024 | 502.30 | 17.90 | 3.70% | 485.40 | 504.60 | 473.00 | 19,156,841.00 |
| Apr 07 2024 | 484.40 | -2.10 | -0.43% | 482.00 | 489.70 | 477.50 | 8,273,204.00 |
| Apr 06 2024 | 486.50 | 5.50 | 1.14% | 481.00 | 491.90 | 477.10 | 9,147,414.00 |
| Apr 05 2024 | 481.00 | -11.40 | -2.32% | 492.00 | 494.20 | 463.40 | 14,102,812.00 |
| Apr 04 2024 | 492.40 | 8.20 | 1.69% | 482.70 | 505.00 | 473.60 | 19,122,143.00 |
| Apr 03 2024 | 484.20 | -7.00 | -1.43% | 490.00 | 506.00 | 470.00 | 16,029,738.00 |
| Apr 02 2024 | 491.20 | -48.70 | -9.02% | 538.00 | 539.90 | 485.20 | 14,655,793.00 |
| Apr 01 2024 | 539.90 | -17.70 | -3.17% | 555.50 | 560.00 | 521.50 | 26,845,922.00 |
| Mar 31 2024 | 557.60 | 0.400 | 0.07% | 558.50 | 562.70 | 549.00 | 9,883,742.00 |
| Mar 30 2024 | 557.20 | -4.80 | -0.85% | 562.10 | 566.00 | 555.00 | 14,240,446.00 |
| Mar 29 2024 | 562.00 | -25.40 | -4.32% | 587.60 | 599.30 | 559.00 | 20,064,675.00 |
| Mar 28 2024 | 587.40 | 12.10 | 2.10% | 577.00 | 608.70 | 573.50 | 22,446,255.00 |
| Mar 27 2024 | 575.30 | 5.50 | 0.97% | 571.80 | 605.00 | 547.80 | 22,768,696.00 |
| Mar 26 2024 | 569.80 | 0.200 | 0.04% | 571.80 | 590.70 | 562.00 | 22,789,117.00 |
| Mar 25 2024 | 569.60 | 12.60 | 2.26% | 555.50 | 590.20 | 547.10 | 31,522,221.00 |
| Mar 24 2024 | 557.00 | 25.00 | 4.70% | 532.20 | 564.00 | 528.90 | 19,916,041.00 |
| Mar 23 2024 | 532.00 | -4.70 | -0.88% | 537.50 | 552.30 | 524.00 | 18,853,867.00 |
| Mar 22 2024 | 536.70 | -18.00 | -3.24% | 554.20 | 560.40 | 527.40 | 19,781,587.00 |
| Mar 21 2024 | 554.70 | -39.30 | -6.62% | 596.00 | 596.00 | 547.00 | 22,313,357.00 |
| Mar 20 2024 | 594.00 | 36.20 | 6.49% | 556.80 | 601.50 | 527.80 | 27,078,687.00 |
| Mar 19 2024 | 557.80 | -12.90 | -2.26% | 570.90 | 598.40 | 537.30 | 25,127,318.00 |
| Mar 18 2024 | 570.70 | -52.80 | -8.47% | 611.40 | 644.90 | 570.50 | 26,940,878.00 |
| Mar 17 2024 | 623.50 | 77.40 | 14.17% | 545.10 | 632.90 | 518.70 | 25,821,173.00 |
| Mar 16 2024 | 546.10 | -56.50 | -9.38% | 599.80 | 614.00 | 532.50 | 24,168,137.00 |
| Mar 15 2024 | 602.60 | -26.10 | -4.15% | 628.00 | 629.40 | 547.10 | 31,671,239.00 |
| Mar 14 2024 | 628.70 | 0.700 | 0.11% | 637.10 | 639.50 | 586.20 | 20,743,206.00 |
| Mar 13 2024 | 628.00 | -3.20 | -0.51% | 630.70 | 666.20 | 615.40 | 22,866,350.00 |
| Mar 12 2024 | 631.20 | 24.90 | 4.11% | 605.10 | 641.20 | 588.90 | 25,212,511.00 |
| Mar 11 2024 | 606.30 | -10.40 | -1.69% | 607.00 | 648.80 | 576.00 | 33,727,044.00 |
| Mar 10 2024 | 616.70 | -1.30 | -0.21% | 634.00 | 693.70 | 602.30 | 26,705,088.00 |
| Mar 09 2024 | 618.00 | 137.70 | 28.67% | 475.00 | 618.00 | 475.00 | 617,915.00 |
