LINKKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 21,530.00 | 2,140.00 | 11.04% | 19,300.00 | 22,080.00 | 18,870.00 | 268,455.00 |
May 15 2024 | 19,390.00 | 1,120.00 | 6.13% | 18,250.00 | 19,400.00 | 18,040.00 | 214,425.00 |
May 14 2024 | 18,270.00 | -460.00 | -2.46% | 18,710.00 | 18,990.00 | 18,190.00 | 152,511.00 |
May 13 2024 | 18,730.00 | -320.00 | -1.68% | 19,090.00 | 19,200.00 | 18,360.00 | 152,049.00 |
May 12 2024 | 19,050.00 | 220.00 | 1.17% | 18,760.00 | 19,180.00 | 18,740.00 | 67,764.00 |
May 11 2024 | 18,830.00 | -350.00 | -1.82% | 19,160.00 | 19,470.00 | 18,770.00 | 90,186.00 |
May 10 2024 | 19,180.00 | -690.00 | -3.47% | 19,870.00 | 20,050.00 | 19,050.00 | 153,783.00 |
May 09 2024 | 19,870.00 | 450.00 | 2.32% | 19,540.00 | 20,050.00 | 19,350.00 | 160,443.00 |
May 08 2024 | 19,420.00 | -370.00 | -1.87% | 19,740.00 | 19,870.00 | 19,210.00 | 225,673.00 |
May 07 2024 | 19,790.00 | -650.00 | -3.18% | 20,410.00 | 20,620.00 | 19,650.00 | 265,542.00 |
May 06 2024 | 20,440.00 | 220.00 | 1.09% | 20,220.00 | 21,250.00 | 20,130.00 | 377,139.00 |
May 05 2024 | 20,220.00 | -40.00 | -0.20% | 20,250.00 | 20,600.00 | 19,870.00 | 100,951.00 |
May 04 2024 | 20,260.00 | 200.00 | 1.00% | 19,990.00 | 20,470.00 | 19,650.00 | 147,852.00 |
May 03 2024 | 20,060.00 | 900.00 | 4.70% | 19,090.00 | 20,100.00 | 19,030.00 | 200,014.00 |
May 02 2024 | 19,160.00 | 110.00 | 0.58% | 19,100.00 | 19,460.00 | 18,300.00 | 208,532.00 |
May 01 2024 | 19,050.00 | 130.00 | 0.69% | 18,890.00 | 19,210.00 | 17,600.00 | 343,444.00 |
Apr 30 2024 | 18,920.00 | -1,240.00 | -6.15% | 20,150.00 | 20,340.00 | 18,490.00 | 257,781.00 |
Apr 29 2024 | 20,160.00 | 390.00 | 1.97% | 20,210.00 | 20,370.00 | 19,210.00 | 557,966.00 |
Apr 28 2024 | 19,770.00 | -850.00 | -4.12% | 20,620.00 | 20,810.00 | 19,720.00 | 206,724.00 |
Apr 27 2024 | 20,620.00 | -280.00 | -1.34% | 20,880.00 | 20,970.00 | 20,000.00 | 186,034.00 |
Apr 26 2024 | 20,900.00 | -100.00 | -0.48% | 21,010.00 | 21,440.00 | 20,650.00 | 183,124.00 |
Apr 25 2024 | 21,000.00 | -160.00 | -0.76% | 21,140.00 | 21,520.00 | 20,790.00 | 299,024.00 |
Apr 24 2024 | 21,160.00 | -810.00 | -3.69% | 21,970.00 | 22,490.00 | 20,930.00 | 222,137.00 |
Apr 23 2024 | 21,970.00 | -530.00 | -2.36% | 22,450.00 | 22,580.00 | 21,870.00 | 175,284.00 |
Apr 22 2024 | 22,500.00 | 470.00 | 2.13% | 22,060.00 | 23,270.00 | 21,910.00 | 399,353.00 |
Apr 21 2024 | 22,030.00 | 250.00 | 1.15% | 21,860.00 | 22,190.00 | 21,340.00 | 161,221.00 |
Apr 20 2024 | 21,780.00 | 1,330.00 | 6.50% | 20,390.00 | 21,940.00 | 20,200.00 | 198,625.00 |
Apr 19 2024 | 20,450.00 | 0.00 | 0.00% | 20,410.00 | 20,620.00 | 18,930.00 | 301,778.00 |
Apr 18 2024 | 20,450.00 | 860.00 | 4.39% | 19,630.00 | 20,520.00 | 18,970.00 | 288,923.00 |
Apr 17 2024 | 19,590.00 | -680.00 | -3.35% | 20,210.00 | 20,370.00 | 19,170.00 | 259,670.00 |
Apr 16 2024 | 20,270.00 | -350.00 | -1.70% | 20,670.00 | 20,770.00 | 19,400.00 | 298,590.00 |
Apr 15 2024 | 20,620.00 | -720.00 | -3.37% | 21,130.00 | 21,850.00 | 20,190.00 | 296,981.00 |
Apr 14 2024 | 21,340.00 | 990.00 | 4.86% | 20,270.00 | 21,530.00 | 19,470.00 | 462,910.00 |
Apr 13 2024 | 20,350.00 | -2,150.00 | -9.56% | 22,530.00 | 22,780.00 | 18,560.00 | 381,251.00 |
Apr 12 2024 | 22,500.00 | -2,670.00 | -10.61% | 25,200.00 | 25,590.00 | 21,150.00 | 337,883.00 |
Apr 11 2024 | 25,170.00 | 320.00 | 1.29% | 24,830.00 | 25,220.00 | 24,440.00 | 205,438.00 |
Apr 10 2024 | 24,850.00 | -130.00 | -0.52% | 24,980.00 | 25,270.00 | 24,460.00 | 285,710.00 |
Apr 09 2024 | 24,980.00 | -830.00 | -3.22% | 25,830.00 | 25,960.00 | 24,820.00 | 285,653.00 |
Apr 08 2024 | 25,810.00 | 100.00 | 0.39% | 25,700.00 | 26,510.00 | 25,150.00 | 532,846.00 |
Apr 07 2024 | 25,710.00 | 390.00 | 1.54% | 25,250.00 | 25,820.00 | 25,200.00 | 191,636.00 |
Apr 06 2024 | 25,320.00 | 110.00 | 0.44% | 25,130.00 | 25,590.00 | 25,030.00 | 176,759.00 |
Apr 05 2024 | 25,210.00 | -650.00 | -2.51% | 25,740.00 | 25,800.00 | 24,740.00 | 249,340.00 |
Apr 04 2024 | 25,860.00 | -50.00 | -0.19% | 25,770.00 | 26,390.00 | 25,530.00 | 320,121.00 |
Apr 03 2024 | 25,910.00 | -560.00 | -2.12% | 26,420.00 | 26,900.00 | 25,540.00 | 337,392.00 |
Apr 02 2024 | 26,470.00 | 20.00 | 0.08% | 26,410.00 | 27,560.00 | 25,500.00 | 466,127.00 |
Apr 01 2024 | 26,450.00 | -660.00 | -2.43% | 27,240.00 | 27,350.00 | 25,830.00 | 284,846.00 |
Mar 31 2024 | 27,110.00 | -60.00 | -0.22% | 27,180.00 | 27,580.00 | 26,990.00 | 238,058.00 |
Mar 30 2024 | 27,170.00 | 20.00 | 0.07% | 27,120.00 | 27,570.00 | 26,890.00 | 263,843.00 |
Mar 29 2024 | 27,150.00 | -220.00 | -0.80% | 27,340.00 | 27,450.00 | 26,840.00 | 281,869.00 |
Mar 28 2024 | 27,370.00 | -440.00 | -1.58% | 27,760.00 | 28,240.00 | 27,260.00 | 357,517.00 |
Mar 27 2024 | 27,810.00 | -830.00 | -2.90% | 28,650.00 | 28,790.00 | 27,440.00 | 390,575.00 |
Mar 26 2024 | 28,640.00 | 1,210.00 | 4.41% | 27,510.00 | 29,410.00 | 27,400.00 | 491,529.00 |
Mar 25 2024 | 27,430.00 | 760.00 | 2.85% | 26,600.00 | 27,620.00 | 26,440.00 | 813,608.00 |
Mar 24 2024 | 26,670.00 | 280.00 | 1.06% | 26,330.00 | 26,820.00 | 26,140.00 | 290,315.00 |
Mar 23 2024 | 26,390.00 | -400.00 | -1.49% | 26,850.00 | 27,140.00 | 26,190.00 | 331,043.00 |
Mar 22 2024 | 26,790.00 | -20.00 | -0.07% | 26,850.00 | 27,120.00 | 25,370.00 | 410,690.00 |
Mar 21 2024 | 26,810.00 | -330.00 | -1.22% | 27,080.00 | 27,460.00 | 26,080.00 | 501,026.00 |
Mar 20 2024 | 27,140.00 | 1,920.00 | 7.61% | 25,070.00 | 27,320.00 | 24,110.00 | 591,696.00 |
Mar 19 2024 | 25,220.00 | -1,660.00 | -6.18% | 26,840.00 | 27,030.00 | 24,700.00 | 476,023.00 |
Mar 18 2024 | 26,880.00 | -360.00 | -1.32% | 27,150.00 | 28,330.00 | 26,630.00 | 790,443.00 |
Mar 17 2024 | 27,240.00 | 540.00 | 2.02% | 26,840.00 | 27,450.00 | 25,440.00 | 424,722.00 |
Mar 16 2024 | 26,700.00 | -1,940.00 | -6.77% | 28,550.00 | 28,860.00 | 26,210.00 | 425,522.00 |
Mar 15 2024 | 28,640.00 | -1,470.00 | -4.88% | 30,180.00 | 30,230.00 | 27,240.00 | 871,016.00 |
Mar 14 2024 | 30,110.00 | 590.00 | 2.00% | 29,450.00 | 31,180.00 | 29,030.00 | 542,694.00 |
Mar 13 2024 | 29,520.00 | 230.00 | 0.79% | 29,350.00 | 29,650.00 | 28,860.00 | 428,395.00 |
Mar 12 2024 | 29,290.00 | -430.00 | -1.45% | 29,670.00 | 29,840.00 | 28,170.00 | 452,313.00 |
Mar 11 2024 | 29,720.00 | -770.00 | -2.53% | 31,710.00 | 31,710.00 | 29,300.00 | 591,805.00 |
Mar 10 2024 | 30,490.00 | 2,380.00 | 8.47% | 28,030.00 | 30,870.00 | 27,480.00 | 367,579.00 |
Mar 09 2024 | 28,110.00 | 210.00 | 0.75% | 27,790.00 | 28,400.00 | 27,610.00 | 6,419.00 |
Mar 08 2024 | 27,900.00 | -370.00 | -1.31% | 28,290.00 | 28,700.00 | 27,330.00 | 459,519.00 |
Mar 07 2024 | 28,270.00 | -60.00 | -0.21% | 28,340.00 | 28,710.00 | 27,670.00 | 482,554.00 |
Mar 06 2024 | 28,330.00 | 980.00 | 3.58% | 27,320.00 | 28,410.00 | 25,850.00 | 491,306.00 |
Mar 05 2024 | 27,350.00 | -1,300.00 | -4.54% | 28,700.00 | 29,420.00 | 25,770.00 | 547,303.00 |
Mar 04 2024 | 28,650.00 | 30.00 | 0.10% | 28,530.00 | 29,070.00 | 27,860.00 | 780,117.00 |
Mar 03 2024 | 28,620.00 | -1,270.00 | -4.25% | 29,830.00 | 30,040.00 | 27,760.00 | 390,678.00 |
Mar 02 2024 | 29,890.00 | 1,750.00 | 6.22% | 28,100.00 | 30,360.00 | 28,090.00 | 483,977.00 |
Mar 01 2024 | 28,140.00 | 960.00 | 3.53% | 27,130.00 | 28,290.00 | 27,130.00 | 451,405.00 |
Feb 29 2024 | 27,180.00 | -150.00 | -0.55% | 27,280.00 | 28,550.00 | 26,710.00 | 547,500.00 |
Feb 28 2024 | 27,330.00 | 1,060.00 | 4.04% | 26,200.00 | 28,620.00 | 25,880.00 | 474,114.00 |
Feb 27 2024 | 26,270.00 | 100.00 | 0.38% | 26,180.00 | 26,620.00 | 25,900.00 | 390,668.00 |
Feb 26 2024 | 26,170.00 | 380.00 | 1.47% | 25,770.00 | 26,360.00 | 24,910.00 | 313,532.00 |
Feb 25 2024 | 25,790.00 | 200.00 | 0.78% | 25,570.00 | 25,910.00 | 25,260.00 | 224,174.00 |
Feb 24 2024 | 25,590.00 | 490.00 | 1.95% | 25,100.00 | 25,810.00 | 24,740.00 | 288,685.00 |
Feb 23 2024 | 25,100.00 | -210.00 | -0.83% | 25,320.00 | 25,520.00 | 24,800.00 | 312,583.00 |
Feb 22 2024 | 25,310.00 | -620.00 | -2.39% | 25,980.00 | 26,360.00 | 25,260.00 | 281,844.00 |
Feb 21 2024 | 25,930.00 | -750.00 | -2.81% | 26,680.00 | 26,680.00 | 25,360.00 | 347,183.00 |
Feb 20 2024 | 26,680.00 | -840.00 | -3.05% | 27,510.00 | 27,590.00 | 26,030.00 | 361,335.00 |
Feb 19 2024 | 27,520.00 | -150.00 | -0.54% | 27,800.00 | 27,910.00 | 27,230.00 | 655,444.00 |
Feb 18 2024 | 27,670.00 | -30.00 | -0.11% | 27,710.00 | 28,000.00 | 27,320.00 | 347,945.00 |
Feb 17 2024 | 27,700.00 | 590.00 | 2.18% | 27,070.00 | 28,070.00 | 26,470.00 | 414,193.00 |