Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
QKCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 15.63 | 0.310 | 2.02% | 15.29 | 15.65 | 15.00 | 18,418,538.00 |
| Jun 03 2024 | 15.32 | -0.190 | -1.23% | 15.52 | 15.64 | 15.28 | 19,896,337.00 |
| Jun 02 2024 | 15.51 | -0.350 | -2.21% | 15.86 | 15.99 | 15.51 | 10,911,688.00 |
| Jun 01 2024 | 15.86 | -0.190 | -1.18% | 16.04 | 16.07 | 15.77 | 8,756,210.00 |
| May 31 2024 | 16.05 | -0.110 | -0.68% | 16.11 | 16.28 | 15.85 | 21,393,663.00 |
| May 30 2024 | 16.16 | -0.030 | -0.19% | 16.18 | 16.31 | 15.51 | 31,121,069.00 |
| May 29 2024 | 16.19 | -0.320 | -1.94% | 16.44 | 16.65 | 16.15 | 22,540,951.00 |
| May 28 2024 | 16.51 | -0.290 | -1.73% | 16.81 | 16.82 | 16.21 | 50,505,150.00 |
| May 27 2024 | 16.80 | -0.080 | -0.47% | 16.82 | 17.04 | 16.51 | 51,490,419.00 |
| May 26 2024 | 16.88 | 0.220 | 1.32% | 16.60 | 17.04 | 16.42 | 26,813,449.00 |
| May 25 2024 | 16.66 | 0.210 | 1.28% | 16.41 | 16.72 | 16.31 | 14,383,479.00 |
| May 24 2024 | 16.45 | 0.100 | 0.61% | 16.34 | 16.49 | 16.00 | 23,161,685.00 |
| May 23 2024 | 16.35 | -0.450 | -2.68% | 16.76 | 16.87 | 15.90 | 33,938,258.00 |
| May 22 2024 | 16.80 | -0.130 | -0.77% | 16.94 | 17.05 | 16.36 | 43,425,563.00 |
| May 21 2024 | 16.93 | 0.450 | 2.73% | 16.46 | 17.08 | 16.29 | 56,564,070.00 |
| May 20 2024 | 16.48 | 0.930 | 5.98% | 15.55 | 16.51 | 15.51 | 57,733,469.00 |
| May 19 2024 | 15.55 | -0.730 | -4.48% | 16.23 | 16.24 | 15.55 | 32,018,517.00 |
| May 18 2024 | 16.28 | 0.160 | 0.99% | 16.18 | 16.34 | 16.00 | 19,978,371.00 |
| May 17 2024 | 16.12 | 0.410 | 2.61% | 15.67 | 16.30 | 15.57 | 34,903,129.00 |
| May 16 2024 | 15.71 | -0.160 | -1.01% | 15.83 | 15.92 | 15.48 | 52,051,295.00 |
| May 15 2024 | 15.87 | 0.670 | 4.41% | 15.20 | 16.40 | 15.15 | 121,519,973.00 |
| May 14 2024 | 15.20 | -0.470 | -3.00% | 15.67 | 15.80 | 15.15 | 41,419,104.00 |
| May 13 2024 | 15.67 | -0.080 | -0.51% | 15.76 | 15.89 | 15.00 | 53,796,544.00 |
| May 12 2024 | 15.75 | -0.140 | -0.88% | 15.89 | 16.01 | 15.75 | 19,664,212.00 |
| May 11 2024 | 15.89 | 0.030 | 0.19% | 15.88 | 16.01 | 15.67 | 21,194,259.00 |
| May 10 2024 | 15.86 | -0.520 | -3.17% | 16.40 | 16.42 | 15.50 | 46,583,956.00 |
| May 09 2024 | 16.38 | 0.400 | 2.50% | 16.00 | 16.44 | 15.71 | 40,471,228.00 |
| May 08 2024 | 15.98 | -0.270 | -1.66% | 16.25 | 16.36 | 15.79 | 59,807,045.00 |
| May 07 2024 | 16.25 | -0.750 | -4.41% | 17.00 | 17.11 | 16.17 | 72,722,551.00 |
| May 06 2024 | 17.00 | -0.640 | -3.63% | 17.60 | 17.70 | 17.00 | 78,578,102.00 |
| May 05 2024 | 17.64 | 0.030 | 0.17% | 17.59 | 17.73 | 17.08 | 29,168,602.00 |
| May 04 2024 | 17.61 | 0.120 | 0.69% | 17.40 | 17.80 | 17.13 | 35,753,785.00 |
| May 03 2024 | 17.49 | 0.710 | 4.23% | 16.73 | 17.52 | 16.61 | 78,473,474.00 |
| May 02 2024 | 16.78 | 0.370 | 2.25% | 16.41 | 17.12 | 15.62 | 67,662,319.00 |
| May 01 2024 | 16.41 | 0.010 | 0.06% | 16.47 | 16.49 | 15.05 | 92,207,718.00 |
| Apr 30 2024 | 16.40 | -1.20 | -6.82% | 17.43 | 17.63 | 16.06 | 71,937,767.00 |
| Apr 29 2024 | 17.60 | 0.190 | 1.09% | 19.97 | 20.13 | 16.99 | 151,708,666.00 |
| Apr 28 2024 | 17.41 | -0.700 | -3.87% | 18.06 | 18.31 | 17.41 | 53,584,943.00 |
| Apr 27 2024 | 18.11 | 0.120 | 0.67% | 17.94 | 18.18 | 17.16 | 81,009,591.00 |
| Apr 26 2024 | 17.99 | -0.310 | -1.69% | 18.30 | 18.33 | 17.65 | 55,785,288.00 |
| Apr 25 2024 | 18.30 | -0.760 | -3.99% | 19.05 | 19.05 | 17.63 | 147,002,855.00 |
| Apr 24 2024 | 19.06 | 0.050 | 0.26% | 18.91 | 21.42 | 18.80 | 375,016,204.00 |
| Apr 23 2024 | 19.01 | -0.340 | -1.76% | 19.36 | 19.38 | 18.42 | 132,035,613.00 |
| Apr 22 2024 | 19.35 | 0.590 | 3.14% | 18.76 | 19.48 | 18.42 | 155,709,077.00 |
| Apr 21 2024 | 18.76 | 0.120 | 0.64% | 18.66 | 19.47 | 18.31 | 134,517,777.00 |
| Apr 20 2024 | 18.64 | 0.850 | 4.78% | 17.87 | 18.87 | 17.55 | 127,980,338.00 |
| Apr 19 2024 | 17.79 | 0.110 | 0.62% | 17.63 | 18.89 | 16.18 | 221,167,245.00 |
| Apr 18 2024 | 17.68 | 0.540 | 3.15% | 17.14 | 17.79 | 16.35 | 155,735,007.00 |
| Apr 17 2024 | 17.14 | -1.39 | -7.50% | 18.70 | 18.70 | 16.80 | 213,440,081.00 |
| Apr 16 2024 | 18.53 | -0.950 | -4.88% | 19.43 | 21.28 | 17.60 | 414,853,817.00 |
| Apr 15 2024 | 19.48 | 1.71 | 9.62% | 17.82 | 20.90 | 17.21 | 488,896,042.00 |
| Apr 14 2024 | 17.77 | 0.910 | 5.40% | 16.86 | 17.81 | 15.90 | 142,124,587.00 |
| Apr 13 2024 | 16.86 | -2.04 | -10.79% | 18.84 | 19.47 | 15.80 | 215,841,201.00 |
| Apr 12 2024 | 18.90 | -1.23 | -6.11% | 20.23 | 21.88 | 18.43 | 391,685,348.00 |
| Apr 11 2024 | 20.13 | 0.600 | 3.07% | 19.64 | 20.28 | 19.41 | 124,990,928.00 |
| Apr 10 2024 | 19.53 | -0.240 | -1.21% | 19.73 | 19.98 | 18.98 | 95,903,627.00 |
| Apr 09 2024 | 19.77 | -0.650 | -3.18% | 20.50 | 20.50 | 19.53 | 175,556,926.00 |
| Apr 08 2024 | 20.42 | 0.390 | 1.95% | 19.97 | 20.50 | 19.32 | 310,129,936.00 |
| Apr 07 2024 | 20.03 | -0.660 | -3.19% | 20.35 | 20.48 | 19.92 | 181,098,404.00 |
| Apr 06 2024 | 20.69 | -2.05 | -9.01% | 21.85 | 21.85 | 20.38 | 375,328,341.00 |
| Apr 05 2024 | 22.74 | 3.06 | 15.55% | 19.71 | 24.99 | 19.71 | 539,680,679.00 |
| Apr 04 2024 | 19.68 | 0.590 | 3.09% | 19.14 | 19.70 | 18.66 | 42,204,070.00 |
| Apr 03 2024 | 19.09 | -0.010 | -0.05% | 19.00 | 19.45 | 18.45 | 54,167,667.00 |
| Apr 02 2024 | 19.10 | -1.10 | -5.45% | 20.17 | 20.17 | 18.80 | 59,849,058.00 |
| Apr 01 2024 | 20.20 | -1.30 | -6.05% | 21.53 | 21.56 | 19.83 | 156,924,675.00 |
| Mar 31 2024 | 21.50 | 0.180 | 0.84% | 21.40 | 21.57 | 21.10 | 31,979,896.00 |
| Mar 30 2024 | 21.32 | -0.490 | -2.25% | 21.83 | 21.92 | 21.30 | 67,481,270.00 |
| Mar 29 2024 | 21.81 | -0.080 | -0.37% | 21.84 | 21.98 | 21.18 | 70,609,337.00 |
| Mar 28 2024 | 21.89 | 0.470 | 2.19% | 21.58 | 22.01 | 20.61 | 107,480,041.00 |
| Mar 27 2024 | 21.42 | -0.880 | -3.95% | 22.39 | 22.74 | 20.85 | 140,491,858.00 |
| Mar 26 2024 | 22.30 | 1.41 | 6.75% | 21.00 | 22.63 | 21.00 | 197,930,364.00 |
| Mar 25 2024 | 20.89 | 0.470 | 2.30% | 20.36 | 20.99 | 20.09 | 192,091,862.00 |
| Mar 24 2024 | 20.42 | 0.240 | 1.19% | 20.14 | 20.50 | 19.73 | 63,137,933.00 |
| Mar 23 2024 | 20.18 | 0.340 | 1.71% | 19.89 | 20.39 | 19.47 | 76,687,725.00 |
| Mar 22 2024 | 19.84 | -0.830 | -4.02% | 20.48 | 20.48 | 19.23 | 118,655,853.00 |
| Mar 21 2024 | 20.67 | 1.00 | 5.08% | 19.88 | 23.76 | 19.88 | 374,400,657.00 |
| Mar 20 2024 | 19.67 | 1.37 | 7.49% | 18.33 | 19.78 | 17.41 | 104,684,507.00 |
| Mar 19 2024 | 18.30 | -1.55 | -7.81% | 19.82 | 20.08 | 17.90 | 105,377,190.00 |
| Mar 18 2024 | 19.85 | -0.430 | -2.12% | 20.30 | 20.30 | 19.45 | 140,349,625.00 |
| Mar 17 2024 | 20.28 | 0.410 | 2.06% | 19.97 | 20.50 | 18.22 | 127,060,575.00 |
| Mar 16 2024 | 19.87 | -2.13 | -9.68% | 22.09 | 22.40 | 19.68 | 90,557,565.00 |
| Mar 15 2024 | 22.00 | -1.59 | -6.74% | 23.34 | 23.52 | 20.29 | 228,520,375.00 |
| Mar 14 2024 | 23.59 | -0.900 | -3.67% | 24.04 | 24.47 | 22.15 | 212,300,744.00 |
| Mar 13 2024 | 24.49 | -0.130 | -0.53% | 24.68 | 24.68 | 23.56 | 279,954,527.00 |
| Mar 12 2024 | 24.62 | 1.57 | 6.81% | 23.11 | 29.03 | 23.11 | 457,410,188.00 |
| Mar 11 2024 | 23.05 | -0.500 | -2.12% | 23.46 | 24.93 | 22.31 | 319,112,680.00 |
| Mar 10 2024 | 23.55 | 3.47 | 17.28% | 21.29 | 24.05 | 20.36 | 261,765,960.00 |
| Mar 09 2024 | 20.08 | 0.040 | 0.20% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 20.04 | 0.200 | 1.01% | 19.80 | 20.15 | 19.10 | 102,820,327.00 |
| Mar 07 2024 | 19.84 | 0.550 | 2.85% | 19.20 | 19.93 | 18.89 | 148,244,156.00 |
