Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HBARKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 139.20 | -0.600 | -0.43% | 140.00 | 141.00 | 137.00 | 5,244,383.00 |
| Jun 01 2024 | 139.80 | -0.600 | -0.43% | 140.20 | 141.00 | 139.00 | 3,077,085.00 |
| May 31 2024 | 140.40 | 0.300 | 0.21% | 140.00 | 141.80 | 137.70 | 9,315,495.00 |
| May 30 2024 | 140.10 | -3.10 | -2.16% | 143.20 | 145.60 | 139.40 | 11,433,614.00 |
| May 29 2024 | 143.20 | -1.20 | -0.83% | 144.50 | 149.00 | 143.00 | 14,966,394.00 |
| May 28 2024 | 144.40 | -3.30 | -2.23% | 147.90 | 148.00 | 143.00 | 13,133,591.00 |
| May 27 2024 | 147.70 | -1.20 | -0.81% | 148.70 | 151.00 | 147.30 | 25,069,486.00 |
| May 26 2024 | 148.90 | -1.80 | -1.19% | 150.60 | 151.50 | 148.00 | 8,338,303.00 |
| May 25 2024 | 150.70 | 0.900 | 0.60% | 150.10 | 152.10 | 149.00 | 7,869,800.00 |
| May 24 2024 | 149.80 | -2.20 | -1.45% | 152.00 | 154.00 | 146.00 | 17,610,518.00 |
| May 23 2024 | 152.00 | -4.20 | -2.69% | 156.10 | 159.10 | 146.10 | 27,025,703.00 |
| May 22 2024 | 156.20 | -2.80 | -1.76% | 158.80 | 160.70 | 153.40 | 20,731,551.00 |
| May 21 2024 | 159.00 | -1.10 | -0.69% | 160.20 | 162.00 | 155.80 | 29,541,864.00 |
| May 20 2024 | 160.10 | 5.90 | 3.83% | 154.40 | 161.50 | 151.60 | 36,955,132.00 |
| May 19 2024 | 154.20 | -5.40 | -3.38% | 159.40 | 161.00 | 152.70 | 18,473,430.00 |
| May 18 2024 | 159.60 | 1.00 | 0.63% | 158.80 | 162.00 | 156.90 | 29,615,284.00 |
| May 17 2024 | 158.60 | 2.50 | 1.60% | 156.20 | 166.50 | 155.30 | 45,290,024.00 |
| May 16 2024 | 156.10 | 1.10 | 0.71% | 154.50 | 156.50 | 150.00 | 29,138,372.00 |
| May 15 2024 | 155.00 | 7.20 | 4.87% | 147.90 | 157.00 | 146.00 | 25,536,732.00 |
| May 14 2024 | 147.80 | -2.80 | -1.86% | 150.50 | 154.00 | 147.30 | 30,201,780.00 |
| May 13 2024 | 150.60 | -2.20 | -1.44% | 153.20 | 155.00 | 144.00 | 56,173,291.00 |
| May 12 2024 | 152.80 | 2.30 | 1.53% | 150.50 | 157.60 | 150.10 | 30,652,992.00 |
| May 11 2024 | 150.50 | 1.20 | 0.80% | 149.10 | 153.00 | 148.00 | 21,806,174.00 |
| May 10 2024 | 149.30 | -5.30 | -3.43% | 154.40 | 157.00 | 148.00 | 33,002,796.00 |
| May 09 2024 | 154.60 | 5.90 | 3.97% | 148.50 | 155.90 | 148.30 | 42,338,197.00 |
| May 08 2024 | 148.70 | -3.90 | -2.56% | 151.90 | 154.60 | 147.00 | 42,012,710.00 |
| May 07 2024 | 152.60 | -7.40 | -4.63% | 160.20 | 164.00 | 152.00 | 55,932,208.00 |
| May 06 2024 | 160.00 | 5.20 | 3.36% | 154.80 | 171.70 | 154.80 | 86,237,660.00 |
| May 05 2024 | 154.80 | 0.200 | 0.13% | 154.20 | 156.90 | 148.40 | 63,799,788.00 |
| May 04 2024 | 154.60 | -4.30 | -2.71% | 158.00 | 160.50 | 152.60 | 66,825,449.00 |
| May 03 2024 | 158.90 | 16.60 | 11.67% | 141.10 | 162.90 | 139.40 | 99,577,224.00 |
| May 02 2024 | 142.30 | -0.100 | -0.07% | 142.60 | 143.60 | 134.90 | 73,877,880.00 |
| May 01 2024 | 142.40 | 7.30 | 5.40% | 134.40 | 153.70 | 127.20 | 103,074,384.00 |
| Apr 30 2024 | 135.10 | -13.10 | -8.84% | 147.80 | 148.70 | 131.00 | 71,372,995.00 |
| Apr 29 2024 | 148.20 | -0.700 | -0.47% | 119.90 | 150.60 | 114.20 | 93,455,665.00 |
| Apr 28 2024 | 148.90 | -4.70 | -3.06% | 154.00 | 156.50 | 147.40 | 73,741,849.00 |
| Apr 27 2024 | 153.60 | -6.30 | -3.94% | 159.90 | 161.30 | 150.70 | 76,553,697.00 |
| Apr 26 2024 | 159.90 | -10.70 | -6.27% | 172.20 | 176.60 | 158.40 | 100,256,654.00 |
| Apr 25 2024 | 170.60 | -8.70 | -4.85% | 181.70 | 183.10 | 158.30 | 112,217,430.00 |
| Apr 24 2024 | 179.30 | -42.50 | -19.16% | 227.10 | 261.00 | 172.70 | 99,777,290.00 |
| Apr 23 2024 | 221.80 | 90.20 | 68.54% | 131.20 | 228.10 | 125.80 | 56,011,361.00 |
| Apr 22 2024 | 131.60 | 2.00 | 1.54% | 129.90 | 135.30 | 129.00 | 20,078,062.00 |
| Apr 21 2024 | 129.60 | 2.80 | 2.21% | 126.70 | 133.90 | 125.00 | 22,329,775.00 |
| Apr 20 2024 | 126.80 | 8.70 | 7.37% | 117.70 | 127.00 | 116.70 | 14,057,045.00 |
| Apr 19 2024 | 118.10 | -3.20 | -2.64% | 121.10 | 123.30 | 113.00 | 19,222,497.00 |
| Apr 18 2024 | 121.30 | 4.80 | 4.12% | 116.90 | 121.90 | 113.80 | 14,293,917.00 |
| Apr 17 2024 | 116.50 | -3.60 | -3.00% | 119.90 | 121.00 | 114.20 | 12,243,861.00 |
| Apr 16 2024 | 120.10 | -0.200 | -0.17% | 120.90 | 122.10 | 115.00 | 14,374,436.00 |
| Apr 15 2024 | 120.30 | -5.70 | -4.52% | 125.90 | 132.00 | 118.00 | 23,847,808.00 |
| Apr 14 2024 | 126.00 | 6.00 | 5.00% | 119.90 | 126.20 | 113.30 | 31,348,840.00 |
| Apr 13 2024 | 120.00 | -10.40 | -7.98% | 130.50 | 130.50 | 106.70 | 38,495,589.00 |
| Apr 12 2024 | 130.40 | -12.90 | -9.00% | 143.20 | 144.40 | 124.90 | 29,379,457.00 |
| Apr 11 2024 | 143.30 | -2.80 | -1.92% | 146.00 | 146.70 | 141.40 | 18,362,628.00 |
| Apr 10 2024 | 146.10 | -3.10 | -2.08% | 148.20 | 150.20 | 142.70 | 17,804,859.00 |
| Apr 09 2024 | 149.20 | -6.90 | -4.42% | 156.00 | 156.50 | 148.80 | 21,590,289.00 |
| Apr 08 2024 | 156.10 | 4.40 | 2.90% | 151.80 | 157.30 | 147.00 | 32,808,061.00 |
| Apr 07 2024 | 151.70 | -1.30 | -0.85% | 152.30 | 154.00 | 150.00 | 9,433,732.00 |
| Apr 06 2024 | 153.00 | 1.00 | 0.66% | 152.00 | 154.00 | 151.00 | 7,935,116.00 |
| Apr 05 2024 | 152.00 | -1.00 | -0.65% | 153.10 | 153.20 | 146.00 | 13,932,166.00 |
| Apr 04 2024 | 153.00 | 2.30 | 1.53% | 150.10 | 156.00 | 148.00 | 21,602,872.00 |
| Apr 03 2024 | 150.70 | -1.80 | -1.18% | 152.10 | 155.60 | 147.30 | 14,900,039.00 |
| Apr 02 2024 | 152.50 | -5.70 | -3.60% | 158.00 | 158.30 | 150.00 | 19,317,169.00 |
| Apr 01 2024 | 158.20 | -6.00 | -3.65% | 164.10 | 165.90 | 154.00 | 14,726,112.00 |
| Mar 31 2024 | 164.20 | 1.20 | 0.74% | 163.30 | 170.40 | 162.00 | 22,334,437.00 |
| Mar 30 2024 | 163.00 | -2.90 | -1.75% | 165.90 | 167.00 | 162.10 | 14,078,518.00 |
| Mar 29 2024 | 165.90 | 0.300 | 0.18% | 165.60 | 168.00 | 160.80 | 21,359,960.00 |
| Mar 28 2024 | 165.60 | 1.80 | 1.10% | 164.20 | 167.50 | 159.50 | 23,321,730.00 |
| Mar 27 2024 | 163.80 | -7.80 | -4.55% | 172.00 | 173.30 | 160.00 | 48,407,727.00 |
| Mar 26 2024 | 171.60 | 6.00 | 3.62% | 166.40 | 191.70 | 165.60 | 41,658,537.00 |
| Mar 25 2024 | 165.60 | 7.60 | 4.81% | 158.80 | 168.20 | 158.20 | 28,154,122.00 |
| Mar 24 2024 | 158.00 | 2.30 | 1.48% | 155.00 | 158.90 | 153.00 | 13,596,780.00 |
| Mar 23 2024 | 155.70 | -0.500 | -0.32% | 156.50 | 159.00 | 154.10 | 12,887,107.00 |
| Mar 22 2024 | 156.20 | -4.10 | -2.56% | 160.70 | 162.20 | 152.20 | 16,161,587.00 |
| Mar 21 2024 | 160.30 | -3.70 | -2.26% | 163.70 | 165.00 | 158.00 | 19,447,074.00 |
| Mar 20 2024 | 164.00 | 13.00 | 8.61% | 151.00 | 165.30 | 145.50 | 26,146,471.00 |
| Mar 19 2024 | 151.00 | -12.80 | -7.81% | 164.00 | 165.90 | 147.00 | 27,823,628.00 |
| Mar 18 2024 | 163.80 | -6.50 | -3.82% | 170.50 | 170.50 | 161.20 | 29,027,403.00 |
| Mar 17 2024 | 170.30 | 7.10 | 4.35% | 164.00 | 174.30 | 155.80 | 30,350,327.00 |
| Mar 16 2024 | 163.20 | -12.80 | -7.27% | 175.50 | 180.60 | 159.70 | 27,281,796.00 |
| Mar 15 2024 | 176.00 | -7.50 | -4.09% | 182.70 | 183.50 | 161.40 | 49,641,111.00 |
| Mar 14 2024 | 183.50 | -5.10 | -2.70% | 188.20 | 189.20 | 174.70 | 40,975,641.00 |
| Mar 13 2024 | 188.60 | 0.500 | 0.27% | 188.90 | 198.00 | 184.50 | 49,364,136.00 |
| Mar 12 2024 | 188.10 | 3.40 | 1.84% | 184.70 | 188.40 | 176.10 | 36,820,476.00 |
| Mar 11 2024 | 184.70 | 6.60 | 3.71% | 178.30 | 185.10 | 170.20 | 54,504,183.00 |
| Mar 10 2024 | 178.10 | -4.90 | -2.68% | 183.20 | 186.50 | 175.00 | 26,749,223.00 |
| Mar 09 2024 | 183.00 | -1.30 | -0.71% | 184.00 | 185.00 | 180.00 | 859,930.00 |
| Mar 08 2024 | 184.30 | -3.80 | -2.02% | 188.10 | 189.60 | 176.20 | 34,343,485.00 |
| Mar 07 2024 | 188.10 | 10.10 | 5.67% | 177.50 | 196.00 | 176.00 | 58,428,894.00 |
| Mar 06 2024 | 178.00 | 16.10 | 9.94% | 160.80 | 178.90 | 152.00 | 61,690,356.00 |
| Mar 05 2024 | 161.90 | -2.80 | -1.70% | 165.00 | 181.00 | 150.20 | 75,137,275.00 |
