Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ICXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 325.30 | 2.00 | 0.62% | 324.50 | 330.00 | 318.20 | 4,243,818.00 |
| May 20 2024 | 323.30 | 18.70 | 6.14% | 304.40 | 325.50 | 298.80 | 12,902,381.00 |
| May 19 2024 | 304.60 | -14.80 | -4.63% | 319.30 | 321.00 | 301.80 | 3,296,660.00 |
| May 18 2024 | 319.40 | 0.00 | 0.00% | 320.00 | 325.00 | 316.20 | 2,847,590.00 |
| May 17 2024 | 319.40 | 9.10 | 2.93% | 310.30 | 323.00 | 306.00 | 1,994,518.00 |
| May 16 2024 | 310.30 | 2.10 | 0.68% | 308.40 | 313.00 | 300.00 | 3,826,838.00 |
| May 15 2024 | 308.20 | 16.80 | 5.77% | 291.10 | 310.00 | 290.00 | 4,058,979.00 |
| May 14 2024 | 291.40 | -8.50 | -2.83% | 300.10 | 303.00 | 291.00 | 4,570,665.00 |
| May 13 2024 | 299.90 | 0.700 | 0.23% | 299.50 | 305.90 | 290.60 | 13,124,718.00 |
| May 12 2024 | 299.20 | -6.00 | -1.97% | 305.50 | 307.40 | 297.00 | 3,888,150.00 |
| May 11 2024 | 305.20 | -3.40 | -1.10% | 308.30 | 313.20 | 303.60 | 3,703,448.00 |
| May 10 2024 | 308.60 | -11.40 | -3.56% | 320.20 | 325.10 | 305.10 | 4,044,845.00 |
| May 09 2024 | 320.00 | 5.40 | 1.72% | 315.70 | 322.50 | 307.00 | 3,768,723.00 |
| May 08 2024 | 314.60 | -3.40 | -1.07% | 315.40 | 321.40 | 308.60 | 4,410,197.00 |
| May 07 2024 | 318.00 | -1.70 | -0.53% | 319.60 | 325.40 | 315.40 | 2,535,160.00 |
| May 06 2024 | 319.70 | -2.90 | -0.90% | 322.20 | 331.00 | 315.60 | 13,085,846.00 |
| May 05 2024 | 322.60 | -0.700 | -0.22% | 322.60 | 326.60 | 314.20 | 2,481,710.00 |
| May 04 2024 | 323.30 | -2.10 | -0.65% | 325.50 | 330.80 | 320.60 | 3,111,601.00 |
| May 03 2024 | 325.40 | 9.60 | 3.04% | 315.00 | 328.10 | 311.80 | 4,517,621.00 |
| May 02 2024 | 315.80 | 2.80 | 0.89% | 311.60 | 318.30 | 298.40 | 3,842,469.00 |
| May 01 2024 | 313.00 | 1.40 | 0.45% | 311.00 | 314.30 | 288.00 | 9,255,488.00 |
| Apr 30 2024 | 311.60 | -19.80 | -5.97% | 330.60 | 334.80 | 302.00 | 7,906,935.00 |
| Apr 29 2024 | 331.40 | -1.60 | -0.48% | 425.30 | 474.00 | 321.00 | 15,431,060.00 |
| Apr 28 2024 | 333.00 | -13.80 | -3.98% | 347.50 | 354.60 | 332.90 | 5,323,496.00 |
| Apr 27 2024 | 346.80 | 4.40 | 1.29% | 343.90 | 347.90 | 330.00 | 5,933,895.00 |
| Apr 26 2024 | 342.40 | -2.80 | -0.81% | 344.60 | 353.20 | 335.90 | 5,744,276.00 |
| Apr 25 2024 | 345.20 | -2.90 | -0.83% | 348.10 | 352.10 | 334.50 | 6,158,459.00 |
| Apr 24 2024 | 348.10 | -17.00 | -4.66% | 366.60 | 379.80 | 345.40 | 10,029,088.00 |
| Apr 23 2024 | 365.10 | -1.10 | -0.30% | 365.00 | 369.70 | 352.00 | 6,973,281.00 |
| Apr 22 2024 | 366.20 | 11.50 | 3.24% | 353.90 | 367.20 | 352.80 | 12,812,626.00 |
| Apr 21 2024 | 354.70 | -5.70 | -1.58% | 360.10 | 363.80 | 348.00 | 5,534,193.00 |
| Apr 20 2024 | 360.40 | 21.80 | 6.44% | 339.20 | 362.30 | 335.70 | 5,726,206.00 |
| Apr 19 2024 | 338.60 | -1.80 | -0.53% | 339.70 | 350.90 | 319.80 | 7,912,111.00 |
| Apr 18 2024 | 340.40 | 8.10 | 2.44% | 332.20 | 345.20 | 321.00 | 6,279,605.00 |
| Apr 17 2024 | 332.30 | -7.20 | -2.12% | 340.00 | 345.00 | 324.00 | 5,199,783.00 |
| Apr 16 2024 | 339.50 | -3.70 | -1.08% | 340.00 | 348.90 | 325.80 | 9,175,480.00 |
| Apr 15 2024 | 343.20 | -19.10 | -5.27% | 358.50 | 374.00 | 331.00 | 17,600,295.00 |
| Apr 14 2024 | 362.30 | 12.80 | 3.66% | 348.50 | 366.50 | 326.10 | 15,102,335.00 |
| Apr 13 2024 | 349.50 | -55.00 | -13.60% | 403.30 | 406.30 | 308.00 | 14,763,866.00 |
| Apr 12 2024 | 404.50 | -66.80 | -14.17% | 469.00 | 480.20 | 391.80 | 13,138,398.00 |
| Apr 11 2024 | 471.30 | 17.50 | 3.86% | 453.40 | 472.80 | 449.00 | 6,678,248.00 |
| Apr 10 2024 | 453.80 | -4.50 | -0.98% | 457.50 | 463.50 | 437.00 | 4,386,587.00 |
| Apr 09 2024 | 458.30 | -25.50 | -5.27% | 485.80 | 489.00 | 457.00 | 5,351,644.00 |
| Apr 08 2024 | 483.80 | 21.80 | 4.72% | 460.30 | 487.90 | 447.00 | 14,514,910.00 |
| Apr 07 2024 | 462.00 | 7.00 | 1.54% | 454.50 | 464.90 | 453.20 | 2,842,288.00 |
| Apr 06 2024 | 455.00 | 3.00 | 0.66% | 449.60 | 459.20 | 448.00 | 2,523,958.00 |
| Apr 05 2024 | 452.00 | -11.00 | -2.38% | 461.10 | 463.80 | 436.50 | 6,096,048.00 |
| Apr 04 2024 | 463.00 | 12.50 | 2.77% | 447.10 | 467.70 | 438.00 | 6,710,909.00 |
| Apr 03 2024 | 450.50 | -5.20 | -1.14% | 453.50 | 462.40 | 437.10 | 6,908,026.00 |
| Apr 02 2024 | 455.70 | -31.20 | -6.41% | 483.00 | 484.70 | 444.40 | 11,042,392.00 |
| Apr 01 2024 | 486.90 | -26.10 | -5.09% | 512.00 | 513.70 | 470.80 | 17,187,315.00 |
| Mar 31 2024 | 513.00 | -8.90 | -1.71% | 514.00 | 518.80 | 503.00 | 10,330,190.00 |
| Mar 30 2024 | 521.90 | 9.30 | 1.81% | 508.90 | 567.70 | 502.00 | 18,316,921.00 |
| Mar 29 2024 | 512.60 | -6.30 | -1.21% | 513.80 | 517.70 | 493.00 | 10,785,359.00 |
| Mar 28 2024 | 518.90 | 17.10 | 3.41% | 498.90 | 523.80 | 484.70 | 15,576,675.00 |
| Mar 27 2024 | 501.80 | -19.20 | -3.69% | 514.60 | 523.90 | 485.50 | 15,941,852.00 |
| Mar 26 2024 | 521.00 | 55.10 | 11.83% | 470.70 | 550.10 | 468.00 | 21,830,493.00 |
| Mar 25 2024 | 465.90 | 18.50 | 4.14% | 449.00 | 469.30 | 444.50 | 20,144,792.00 |
| Mar 24 2024 | 447.40 | 9.40 | 2.15% | 436.60 | 455.00 | 434.00 | 5,225,273.00 |
| Mar 23 2024 | 438.00 | 3.30 | 0.76% | 433.80 | 444.50 | 429.00 | 3,715,334.00 |
| Mar 22 2024 | 434.70 | -10.70 | -2.40% | 445.00 | 450.10 | 422.00 | 8,782,471.00 |
| Mar 21 2024 | 445.40 | 7.40 | 1.69% | 436.90 | 458.60 | 433.50 | 15,923,622.00 |
| Mar 20 2024 | 438.00 | 44.20 | 11.22% | 396.50 | 441.00 | 380.80 | 13,889,303.00 |
| Mar 19 2024 | 393.80 | -45.20 | -10.30% | 441.50 | 444.10 | 387.80 | 12,519,380.00 |
| Mar 18 2024 | 439.00 | -13.40 | -2.96% | 453.30 | 477.20 | 431.00 | 17,467,213.00 |
| Mar 17 2024 | 452.40 | 2.50 | 0.56% | 453.00 | 457.00 | 413.30 | 11,001,493.00 |
| Mar 16 2024 | 449.90 | -42.70 | -8.67% | 492.20 | 495.60 | 436.90 | 11,133,761.00 |
| Mar 15 2024 | 492.60 | -34.80 | -6.60% | 523.60 | 529.90 | 455.70 | 25,272,684.00 |
| Mar 14 2024 | 527.40 | -5.20 | -0.98% | 535.00 | 539.50 | 488.00 | 17,821,075.00 |
| Mar 13 2024 | 532.60 | 27.20 | 5.38% | 502.20 | 536.10 | 496.70 | 20,353,836.00 |
| Mar 12 2024 | 505.40 | 4.40 | 0.88% | 500.90 | 506.00 | 472.30 | 18,056,779.00 |
| Mar 11 2024 | 501.00 | 4.60 | 0.93% | 491.50 | 503.80 | 461.30 | 32,175,572.00 |
| Mar 10 2024 | 496.40 | 20.40 | 4.29% | 478.00 | 579.00 | 466.50 | 24,910,953.00 |
| Mar 09 2024 | 476.00 | 17.00 | 3.70% | 458.00 | 481.00 | 451.00 | 442,469.00 |
| Mar 08 2024 | 459.00 | -7.50 | -1.61% | 468.00 | 468.50 | 436.90 | 11,460,502.00 |
| Mar 07 2024 | 466.50 | 15.50 | 3.44% | 449.80 | 469.00 | 445.00 | 18,286,370.00 |
| Mar 06 2024 | 451.00 | 25.50 | 5.99% | 436.70 | 452.40 | 400.00 | 21,726,359.00 |
| Mar 05 2024 | 425.50 | -27.60 | -6.09% | 450.20 | 473.80 | 397.20 | 24,816,371.00 |
| Mar 04 2024 | 453.10 | 30.50 | 7.22% | 425.30 | 494.90 | 416.90 | 21,207,783.00 |
| Mar 03 2024 | 422.60 | -14.00 | -3.21% | 431.00 | 435.00 | 382.60 | 13,559,906.00 |
| Mar 02 2024 | 436.60 | 17.00 | 4.05% | 430.90 | 436.60 | 412.90 | 15,024,329.00 |
| Mar 01 2024 | 419.60 | 14.90 | 3.68% | 405.40 | 425.80 | 403.60 | 16,466,044.00 |
| Feb 29 2024 | 404.70 | 27.40 | 7.26% | 376.10 | 416.00 | 369.20 | 20,908,070.00 |
| Feb 28 2024 | 377.30 | 4.10 | 1.10% | 372.20 | 392.00 | 350.00 | 14,135,672.00 |
| Feb 27 2024 | 373.20 | 10.20 | 2.81% | 362.30 | 378.80 | 355.00 | 8,861,115.00 |
| Feb 26 2024 | 363.00 | 10.60 | 3.01% | 354.30 | 364.90 | 339.10 | 10,835,059.00 |
| Feb 25 2024 | 352.40 | 2.60 | 0.74% | 349.90 | 354.00 | 340.70 | 3,917,751.00 |
| Feb 24 2024 | 349.80 | 5.30 | 1.54% | 345.50 | 356.00 | 336.90 | 6,616,626.00 |
| Feb 23 2024 | 344.50 | 6.30 | 1.86% | 339.00 | 350.40 | 329.80 | 10,764,186.00 |
| Feb 22 2024 | 338.20 | 6.60 | 1.99% | 332.60 | 342.30 | 327.00 | 7,427,716.00 |
