RNDRKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 14,880.00 | 560.00 | 3.91% | 14,160.00 | 14,880.00 | 13,990.00 | 12,317.00 |
Jun 04 2024 | 14,320.00 | 400.00 | 2.87% | 13,920.00 | 14,530.00 | 13,890.00 | 9,516.00 |
Jun 03 2024 | 13,920.00 | 0.00 | 0.00% | 13,900.00 | 14,080.00 | 13,770.00 | 8,373.00 |
Jun 02 2024 | 13,920.00 | -150.00 | -1.07% | 14,030.00 | 14,150.00 | 13,740.00 | 6,260.00 |
Jun 01 2024 | 14,070.00 | -130.00 | -0.92% | 14,200.00 | 14,200.00 | 13,950.00 | 5,688.00 |
May 31 2024 | 14,200.00 | 290.00 | 2.08% | 13,960.00 | 14,290.00 | 13,780.00 | 9,921.00 |
May 30 2024 | 13,910.00 | -360.00 | -2.52% | 14,300.00 | 14,690.00 | 13,890.00 | 10,269.00 |
May 29 2024 | 14,270.00 | 110.00 | 0.78% | 14,160.00 | 14,640.00 | 13,990.00 | 11,869.00 |
May 28 2024 | 14,160.00 | 160.00 | 1.14% | 14,000.00 | 14,190.00 | 13,720.00 | 12,955.00 |
May 27 2024 | 14,000.00 | 70.00 | 0.50% | 13,930.00 | 14,290.00 | 13,920.00 | 31,108.00 |
May 26 2024 | 13,930.00 | -50.00 | -0.36% | 14,000.00 | 14,150.00 | 13,870.00 | 17,038.00 |
May 25 2024 | 13,980.00 | -70.00 | -0.50% | 14,070.00 | 14,520.00 | 13,960.00 | 13,112.00 |
May 24 2024 | 14,050.00 | -270.00 | -1.89% | 14,300.00 | 14,400.00 | 13,670.00 | 20,851.00 |
May 23 2024 | 14,320.00 | -390.00 | -2.65% | 14,680.00 | 14,850.00 | 13,730.00 | 21,246.00 |
May 22 2024 | 14,710.00 | -770.00 | -4.97% | 15,450.00 | 16,310.00 | 14,710.00 | 16,480.00 |
May 21 2024 | 15,480.00 | 650.00 | 4.38% | 14,820.00 | 15,510.00 | 14,510.00 | 15,702.00 |
May 20 2024 | 14,830.00 | 860.00 | 6.16% | 13,980.00 | 14,920.00 | 13,660.00 | 20,908.00 |
May 19 2024 | 13,970.00 | -380.00 | -2.65% | 14,370.00 | 14,770.00 | 13,930.00 | 19,482.00 |
May 18 2024 | 14,350.00 | 420.00 | 3.02% | 13,960.00 | 14,390.00 | 13,660.00 | 14,777.00 |
May 17 2024 | 13,930.00 | -70.00 | -0.50% | 13,990.00 | 14,300.00 | 13,780.00 | 13,823.00 |
May 16 2024 | 14,000.00 | -850.00 | -5.72% | 14,770.00 | 14,880.00 | 13,730.00 | 12,936.00 |
May 15 2024 | 14,850.00 | 750.00 | 5.32% | 14,120.00 | 15,780.00 | 13,730.00 | 15,157.00 |
May 14 2024 | 14,100.00 | -1,650.00 | -10.48% | 15,720.00 | 15,900.00 | 13,800.00 | 16,050.00 |
May 13 2024 | 15,750.00 | 530.00 | 3.48% | 15,290.00 | 15,990.00 | 14,450.00 | 23,706.00 |
May 12 2024 | 15,220.00 | -180.00 | -1.17% | 15,400.00 | 15,630.00 | 15,170.00 | 11,724.00 |
May 11 2024 | 15,400.00 | -100.00 | -0.65% | 15,490.00 | 15,810.00 | 14,970.00 | 12,460.00 |
May 10 2024 | 15,500.00 | 350.00 | 2.31% | 15,120.00 | 16,140.00 | 15,120.00 | 14,647.00 |
May 09 2024 | 15,150.00 | 1,320.00 | 9.54% | 13,840.00 | 15,820.00 | 13,840.00 | 14,752.00 |
May 08 2024 | 13,830.00 | -730.00 | -5.01% | 14,520.00 | 14,900.00 | 13,250.00 | 29,164.00 |
May 07 2024 | 14,560.00 | 600.00 | 4.30% | 13,960.00 | 15,160.00 | 13,960.00 | 17,097.00 |
May 06 2024 | 13,960.00 | 80.00 | 0.58% | 13,980.00 | 14,240.00 | 13,520.00 | 21,597.00 |
May 05 2024 | 13,880.00 | 1,250.00 | 9.90% | 12,640.00 | 14,080.00 | 12,340.00 | 13,046.00 |
May 04 2024 | 12,630.00 | 910.00 | 7.76% | 11,670.00 | 12,810.00 | 11,580.00 | 14,362.00 |
May 03 2024 | 11,720.00 | 670.00 | 6.06% | 11,000.00 | 11,790.00 | 10,820.00 | 14,129.00 |
May 02 2024 | 11,050.00 | 90.00 | 0.82% | 10,940.00 | 11,190.00 | 10,290.00 | 14,964.00 |
May 01 2024 | 10,960.00 | 410.00 | 3.89% | 10,570.00 | 11,160.00 | 9,745.00 | 13,152.00 |
Apr 30 2024 | 10,550.00 | -770.00 | -6.80% | 11,270.00 | 11,420.00 | 10,070.00 | 18,059.00 |
Apr 29 2024 | 11,320.00 | -60.00 | -0.53% | 13,840.00 | 14,360.00 | 10,860.00 | 21,808.00 |
Apr 28 2024 | 11,380.00 | -300.00 | -2.57% | 11,680.00 | 12,120.00 | 11,310.00 | 10,189.00 |
Apr 27 2024 | 11,680.00 | -40.00 | -0.34% | 11,720.00 | 11,780.00 | 11,180.00 | 9,806.00 |
Apr 26 2024 | 11,720.00 | -700.00 | -5.64% | 12,400.00 | 12,430.00 | 11,620.00 | 9,570.00 |
Apr 25 2024 | 12,420.00 | 120.00 | 0.98% | 12,320.00 | 12,750.00 | 11,890.00 | 12,008.00 |
Apr 24 2024 | 12,300.00 | -730.00 | -5.60% | 13,000.00 | 13,440.00 | 12,150.00 | 15,969.00 |
Apr 23 2024 | 13,030.00 | -450.00 | -3.34% | 13,480.00 | 13,950.00 | 12,860.00 | 21,173.00 |
Apr 22 2024 | 13,480.00 | 250.00 | 1.89% | 13,840.00 | 14,360.00 | 13,130.00 | 19,342.00 |
Apr 21 2024 | 13,230.00 | 200.00 | 1.53% | 13,100.00 | 13,540.00 | 12,760.00 | 22,124.00 |
Apr 20 2024 | 13,030.00 | 1,440.00 | 12.42% | 11,600.00 | 13,250.00 | 11,440.00 | 16,062.00 |
Apr 19 2024 | 11,590.00 | -30.00 | -0.26% | 11,620.00 | 12,150.00 | 10,640.00 | 14,858.00 |
Apr 18 2024 | 11,620.00 | 220.00 | 1.93% | 11,390.00 | 11,880.00 | 11,030.00 | 16,590.00 |
Apr 17 2024 | 11,400.00 | -990.00 | -7.99% | 12,380.00 | 12,460.00 | 11,200.00 | 18,276.00 |
Apr 16 2024 | 12,390.00 | -130.00 | -1.04% | 12,570.00 | 12,860.00 | 11,750.00 | 20,246.00 |
Apr 15 2024 | 12,520.00 | -960.00 | -7.12% | 13,350.00 | 14,100.00 | 12,200.00 | 18,579.00 |
Apr 14 2024 | 13,480.00 | 2,120.00 | 18.66% | 11,430.00 | 13,580.00 | 10,910.00 | 12,704.00 |
Apr 13 2024 | 11,360.00 | -830.00 | -6.81% | 12,200.00 | 12,300.00 | 10,010.00 | 11,745.00 |
Apr 12 2024 | 12,190.00 | -750.00 | -5.80% | 12,980.00 | 13,200.00 | 10,700.00 | 15,649.00 |
Apr 11 2024 | 12,940.00 | -230.00 | -1.75% | 13,170.00 | 13,410.00 | 12,660.00 | 10,846.00 |
Apr 10 2024 | 13,170.00 | -370.00 | -2.73% | 13,520.00 | 13,580.00 | 12,730.00 | 7,968.00 |
Apr 09 2024 | 13,540.00 | -1,220.00 | -8.27% | 14,700.00 | 14,990.00 | 13,410.00 | 17,016.00 |
Apr 08 2024 | 14,760.00 | 810.00 | 5.81% | 13,950.00 | 14,790.00 | 13,600.00 | 17,983.00 |
Apr 07 2024 | 13,950.00 | 220.00 | 1.60% | 13,760.00 | 14,140.00 | 13,700.00 | 8,903.00 |
Apr 06 2024 | 13,730.00 | 350.00 | 2.62% | 13,420.00 | 13,960.00 | 13,290.00 | 8,250.00 |
Apr 05 2024 | 13,380.00 | -560.00 | -4.02% | 13,960.00 | 13,960.00 | 12,830.00 | 8,287.00 |
Apr 04 2024 | 13,940.00 | 250.00 | 1.83% | 13,670.00 | 14,280.00 | 13,500.00 | 9,974.00 |
Apr 03 2024 | 13,690.00 | -230.00 | -1.65% | 13,840.00 | 14,360.00 | 13,360.00 | 12,633.00 |
Apr 02 2024 | 13,920.00 | -550.00 | -3.80% | 14,440.00 | 14,460.00 | 13,310.00 | 10,528.00 |
Apr 01 2024 | 14,470.00 | -620.00 | -4.11% | 15,110.00 | 15,140.00 | 13,970.00 | 8,573.00 |
Mar 31 2024 | 15,090.00 | -360.00 | -2.33% | 15,340.00 | 15,530.00 | 14,800.00 | 10,458.00 |
Mar 30 2024 | 15,450.00 | -190.00 | -1.21% | 15,660.00 | 15,760.00 | 15,300.00 | 10,911.00 |
Mar 29 2024 | 15,640.00 | -290.00 | -1.82% | 15,900.00 | 15,970.00 | 15,500.00 | 12,218.00 |
Mar 28 2024 | 15,930.00 | -240.00 | -1.48% | 16,160.00 | 16,680.00 | 15,690.00 | 10,909.00 |
Mar 27 2024 | 16,170.00 | 290.00 | 1.83% | 15,880.00 | 17,120.00 | 15,380.00 | 12,688.00 |
Mar 26 2024 | 15,880.00 | 260.00 | 1.66% | 15,660.00 | 16,520.00 | 15,540.00 | 13,186.00 |
Mar 25 2024 | 15,620.00 | -90.00 | -0.57% | 15,600.00 | 16,100.00 | 15,540.00 | 21,353.00 |
Mar 24 2024 | 15,710.00 | 190.00 | 1.22% | 15,450.00 | 15,930.00 | 15,160.00 | 13,109.00 |
Mar 23 2024 | 15,520.00 | -30.00 | -0.19% | 15,630.00 | 15,990.00 | 15,280.00 | 15,119.00 |
Mar 22 2024 | 15,550.00 | -90.00 | -0.58% | 15,610.00 | 16,290.00 | 15,240.00 | 18,361.00 |
Mar 21 2024 | 15,640.00 | -1,480.00 | -8.64% | 17,170.00 | 17,170.00 | 15,500.00 | 14,438.00 |
Mar 20 2024 | 17,120.00 | 1,240.00 | 7.81% | 15,840.00 | 17,990.00 | 15,380.00 | 15,081.00 |
Mar 19 2024 | 15,880.00 | -1,100.00 | -6.48% | 17,130.00 | 17,290.00 | 15,380.00 | 17,734.00 |
Mar 18 2024 | 16,980.00 | -2,130.00 | -11.15% | 19,020.00 | 19,460.00 | 16,980.00 | 16,711.00 |
Mar 17 2024 | 19,110.00 | 4,020.00 | 26.64% | 15,160.00 | 19,710.00 | 14,750.00 | 18,442.00 |
Mar 16 2024 | 15,090.00 | -1,040.00 | -6.45% | 16,100.00 | 17,200.00 | 14,560.00 | 23,701.00 |
Mar 15 2024 | 16,130.00 | -850.00 | -5.01% | 17,060.00 | 17,060.00 | 14,800.00 | 28,049.00 |
Mar 14 2024 | 16,980.00 | 840.00 | 5.20% | 16,140.00 | 17,050.00 | 15,000.00 | 15,916.00 |
Mar 13 2024 | 16,140.00 | -20.00 | -0.12% | 16,160.00 | 16,660.00 | 15,630.00 | 15,051.00 |
Mar 12 2024 | 16,160.00 | 110.00 | 0.69% | 16,000.00 | 16,390.00 | 15,280.00 | 16,403.00 |
Mar 11 2024 | 16,050.00 | 30.00 | 0.19% | 16,150.00 | 17,660.00 | 15,510.00 | 29,675.00 |
Mar 10 2024 | 16,020.00 | -1,250.00 | -7.24% | 17,340.00 | 17,640.00 | 15,880.00 | 16,760.00 |
Mar 09 2024 | 17,270.00 | 2,470.00 | 16.69% | 14,730.00 | 17,830.00 | 14,480.00 | 15,059.00 |
Mar 08 2024 | 14,800.00 | 850.00 | 6.09% | 14,080.00 | 15,380.00 | 13,350.00 | 21,150.00 |