Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
LOOMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 115.00 | 0.600 | 0.52% | 114.30 | 116.00 | 112.90 | 11,540,587.00 |
| May 30 2024 | 114.40 | -1.60 | -1.38% | 116.00 | 118.00 | 113.00 | 13,429,496.00 |
| May 29 2024 | 116.00 | -1.30 | -1.11% | 117.10 | 120.00 | 115.00 | 14,804,431.00 |
| May 28 2024 | 117.30 | -1.50 | -1.26% | 119.40 | 120.00 | 115.00 | 13,938,873.00 |
| May 27 2024 | 118.80 | 1.80 | 1.54% | 117.10 | 120.30 | 115.60 | 29,376,201.00 |
| May 26 2024 | 117.00 | -3.60 | -2.99% | 120.70 | 121.00 | 116.30 | 15,511,090.00 |
| May 25 2024 | 120.60 | -0.100 | -0.08% | 120.60 | 122.00 | 119.00 | 11,108,401.00 |
| May 24 2024 | 120.70 | 1.00 | 0.84% | 119.70 | 121.10 | 116.00 | 13,138,055.00 |
| May 23 2024 | 119.70 | -1.80 | -1.48% | 121.70 | 122.90 | 114.40 | 22,185,350.00 |
| May 22 2024 | 121.50 | -2.00 | -1.62% | 123.50 | 124.10 | 119.30 | 23,915,058.00 |
| May 21 2024 | 123.50 | -0.400 | -0.32% | 124.20 | 126.00 | 121.00 | 29,816,665.00 |
| May 20 2024 | 123.90 | 5.30 | 4.47% | 118.40 | 125.70 | 116.00 | 77,203,589.00 |
| May 19 2024 | 118.60 | -7.00 | -5.57% | 125.60 | 125.60 | 118.40 | 34,138,580.00 |
| May 18 2024 | 125.60 | -4.00 | -3.09% | 129.10 | 131.50 | 124.10 | 62,772,870.00 |
| May 17 2024 | 129.60 | 10.40 | 8.72% | 119.30 | 140.60 | 117.90 | 79,076,000.00 |
| May 16 2024 | 119.20 | 7.70 | 6.91% | 111.50 | 122.50 | 110.10 | 69,170,437.00 |
| May 15 2024 | 111.50 | 5.10 | 4.79% | 106.60 | 112.10 | 106.00 | 19,197,145.00 |
| May 14 2024 | 106.40 | -3.40 | -3.10% | 109.70 | 110.00 | 106.30 | 24,174,059.00 |
| May 13 2024 | 109.80 | -2.40 | -2.14% | 112.60 | 113.00 | 106.00 | 32,684,808.00 |
| May 12 2024 | 112.20 | 0.600 | 0.54% | 111.60 | 115.30 | 110.00 | 28,707,168.00 |
| May 11 2024 | 111.60 | 2.70 | 2.48% | 108.70 | 114.40 | 108.00 | 35,445,705.00 |
| May 10 2024 | 108.90 | -5.10 | -4.47% | 114.00 | 115.10 | 107.50 | 24,451,938.00 |
| May 09 2024 | 114.00 | 2.40 | 2.15% | 112.00 | 114.80 | 109.70 | 14,244,825.00 |
| May 08 2024 | 111.60 | -1.30 | -1.15% | 112.30 | 115.20 | 110.00 | 23,310,122.00 |
| May 07 2024 | 112.90 | -0.800 | -0.70% | 113.20 | 116.00 | 112.30 | 23,814,646.00 |
| May 06 2024 | 113.70 | -2.50 | -2.15% | 116.00 | 118.20 | 113.40 | 31,638,262.00 |
| May 05 2024 | 116.20 | 0.600 | 0.52% | 115.40 | 117.10 | 112.00 | 19,441,778.00 |
| May 04 2024 | 115.60 | -1.20 | -1.03% | 116.50 | 119.00 | 114.00 | 23,180,360.00 |
| May 03 2024 | 116.80 | 5.70 | 5.13% | 111.00 | 118.00 | 110.00 | 25,613,170.00 |
| May 02 2024 | 111.10 | -0.800 | -0.71% | 111.70 | 113.00 | 106.80 | 23,051,843.00 |
| May 01 2024 | 111.90 | -2.30 | -2.01% | 113.90 | 114.30 | 103.70 | 37,691,331.00 |
| Apr 30 2024 | 114.20 | -10.70 | -8.57% | 124.70 | 125.00 | 111.00 | 45,116,918.00 |
| Apr 29 2024 | 124.90 | -5.80 | -4.44% | 114.40 | 137.70 | 106.30 | 68,087,125.00 |
| Apr 28 2024 | 130.70 | 0.300 | 0.23% | 130.30 | 138.00 | 127.50 | 77,618,160.00 |
| Apr 27 2024 | 130.40 | 1.70 | 1.32% | 129.20 | 144.40 | 126.10 | 77,179,496.00 |
| Apr 26 2024 | 128.70 | 3.70 | 2.96% | 124.70 | 129.40 | 119.40 | 25,729,188.00 |
| Apr 25 2024 | 125.00 | 4.70 | 3.91% | 120.30 | 130.10 | 115.10 | 42,050,551.00 |
| Apr 24 2024 | 120.30 | -5.20 | -4.14% | 125.40 | 128.00 | 119.00 | 26,730,502.00 |
| Apr 23 2024 | 125.50 | 1.20 | 0.97% | 124.30 | 125.50 | 121.50 | 23,263,886.00 |
| Apr 22 2024 | 124.30 | 2.50 | 2.05% | 121.70 | 125.20 | 120.00 | 21,383,573.00 |
| Apr 21 2024 | 121.80 | -1.60 | -1.30% | 123.90 | 125.40 | 119.60 | 22,761,990.00 |
| Apr 20 2024 | 123.40 | 6.60 | 5.65% | 116.30 | 124.20 | 115.30 | 30,079,199.00 |
| Apr 19 2024 | 116.80 | 2.40 | 2.10% | 114.40 | 121.70 | 106.30 | 38,116,385.00 |
| Apr 18 2024 | 114.40 | 3.10 | 2.79% | 111.40 | 115.20 | 107.60 | 25,133,738.00 |
| Apr 17 2024 | 111.30 | -5.70 | -4.87% | 116.30 | 117.50 | 109.60 | 26,354,462.00 |
| Apr 16 2024 | 117.00 | -1.40 | -1.18% | 118.30 | 119.50 | 111.60 | 28,757,554.00 |
| Apr 15 2024 | 118.40 | -2.10 | -1.74% | 119.90 | 125.00 | 113.60 | 28,225,624.00 |
| Apr 14 2024 | 120.50 | 7.30 | 6.45% | 113.00 | 121.20 | 108.60 | 39,861,845.00 |
| Apr 13 2024 | 113.20 | -15.60 | -12.11% | 129.00 | 130.10 | 101.00 | 45,906,837.00 |
| Apr 12 2024 | 128.80 | -21.00 | -14.02% | 150.00 | 151.40 | 123.30 | 34,548,580.00 |
| Apr 11 2024 | 149.80 | 0.700 | 0.47% | 149.10 | 150.80 | 147.00 | 18,603,190.00 |
| Apr 10 2024 | 149.10 | -1.30 | -0.86% | 149.20 | 151.30 | 144.00 | 20,348,808.00 |
| Apr 09 2024 | 150.40 | -5.80 | -3.71% | 155.80 | 157.30 | 148.90 | 29,275,306.00 |
| Apr 08 2024 | 156.20 | 4.40 | 2.90% | 151.60 | 156.70 | 148.20 | 43,346,218.00 |
| Apr 07 2024 | 151.80 | 1.00 | 0.66% | 150.30 | 153.50 | 150.00 | 13,101,108.00 |
| Apr 06 2024 | 150.80 | 0.900 | 0.60% | 149.50 | 153.00 | 148.80 | 17,426,188.00 |
| Apr 05 2024 | 149.90 | -2.30 | -1.51% | 151.50 | 156.00 | 144.00 | 33,137,615.00 |
| Apr 04 2024 | 152.20 | 4.20 | 2.84% | 147.90 | 152.80 | 143.00 | 32,710,861.00 |
| Apr 03 2024 | 148.00 | -1.30 | -0.87% | 149.00 | 152.60 | 142.60 | 34,228,409.00 |
| Apr 02 2024 | 149.30 | -10.60 | -6.63% | 159.30 | 159.80 | 146.40 | 37,373,107.00 |
| Apr 01 2024 | 159.90 | -9.60 | -5.66% | 175.00 | 176.50 | 155.10 | 53,186,600.00 |
| Mar 31 2024 | 169.50 | 2.20 | 1.32% | 167.30 | 171.00 | 166.00 | 17,520,663.00 |
| Mar 30 2024 | 167.30 | 0.400 | 0.24% | 166.60 | 169.80 | 165.50 | 22,275,616.00 |
| Mar 29 2024 | 166.90 | -2.50 | -1.48% | 168.80 | 171.50 | 164.60 | 36,107,824.00 |
| Mar 28 2024 | 169.40 | -1.80 | -1.05% | 172.00 | 174.30 | 165.00 | 38,250,835.00 |
| Mar 27 2024 | 171.20 | -7.50 | -4.20% | 179.00 | 182.50 | 165.10 | 62,186,995.00 |
| Mar 26 2024 | 178.70 | 9.60 | 5.68% | 169.80 | 180.50 | 167.70 | 60,852,848.00 |
| Mar 25 2024 | 169.10 | 9.90 | 6.22% | 159.10 | 170.00 | 157.10 | 97,957,875.00 |
| Mar 24 2024 | 159.20 | 3.40 | 2.18% | 155.10 | 164.40 | 155.10 | 43,594,179.00 |
| Mar 23 2024 | 155.80 | 1.90 | 1.23% | 153.90 | 159.70 | 150.00 | 29,820,511.00 |
| Mar 22 2024 | 153.90 | -9.40 | -5.76% | 163.20 | 163.20 | 149.50 | 49,621,580.00 |
| Mar 21 2024 | 163.30 | 10.80 | 7.08% | 152.50 | 164.90 | 150.60 | 78,348,392.00 |
| Mar 20 2024 | 152.50 | 14.10 | 10.19% | 138.20 | 152.90 | 132.40 | 61,966,333.00 |
| Mar 19 2024 | 138.40 | -12.20 | -8.10% | 150.20 | 152.00 | 134.90 | 46,842,227.00 |
| Mar 18 2024 | 150.60 | -9.40 | -5.88% | 160.00 | 160.40 | 149.10 | 30,048,864.00 |
| Mar 17 2024 | 160.00 | 1.80 | 1.14% | 158.40 | 161.70 | 144.60 | 50,818,292.00 |
| Mar 16 2024 | 158.20 | -13.30 | -7.76% | 170.80 | 173.00 | 153.60 | 45,060,364.00 |
| Mar 15 2024 | 171.50 | -15.60 | -8.34% | 185.60 | 187.60 | 159.50 | 104,944,104.00 |
| Mar 14 2024 | 187.10 | -7.40 | -3.80% | 193.70 | 197.70 | 175.30 | 66,604,253.00 |
| Mar 13 2024 | 194.50 | 10.30 | 5.59% | 181.60 | 209.10 | 178.00 | 72,003,110.00 |
| Mar 12 2024 | 184.20 | 13.60 | 7.97% | 170.50 | 185.10 | 164.60 | 84,471,176.00 |
| Mar 11 2024 | 170.60 | 11.80 | 7.43% | 159.00 | 175.00 | 150.60 | 79,192,153.00 |
| Mar 10 2024 | 158.80 | -0.200 | -0.13% | 159.60 | 159.80 | 153.50 | 53,126,432.00 |
| Mar 09 2024 | 159.00 | 3.30 | 2.12% | 155.00 | 160.00 | 152.00 | 2,831,676.00 |
| Mar 08 2024 | 155.70 | 1.30 | 0.84% | 154.90 | 158.40 | 149.30 | 59,582,262.00 |
| Mar 07 2024 | 154.40 | 5.20 | 3.49% | 149.30 | 157.00 | 149.00 | 61,155,144.00 |
| Mar 06 2024 | 149.20 | 3.00 | 2.05% | 145.30 | 149.70 | 137.80 | 56,148,390.00 |
| Mar 05 2024 | 146.20 | -10.00 | -6.40% | 156.00 | 162.10 | 140.00 | 82,055,587.00 |
| Mar 04 2024 | 156.20 | 0.700 | 0.45% | 155.40 | 158.60 | 149.00 | 114,699,529.00 |
| Mar 03 2024 | 155.50 | -3.70 | -2.32% | 159.70 | 164.00 | 140.60 | 59,304,930.00 |
| Mar 02 2024 | 159.20 | 5.50 | 3.58% | 153.00 | 160.30 | 150.80 | 64,967,221.00 |
