RPLKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 32,020.00 | 170.00 | 0.53% | 31,850.00 | 32,290.00 | 31,540.00 | 936.00 |
May 24 2024 | 31,850.00 | 930.00 | 3.01% | 31,000.00 | 32,050.00 | 28,870.00 | 1,321.00 |
May 23 2024 | 30,920.00 | 1,290.00 | 4.35% | 29,630.00 | 31,470.00 | 29,450.00 | 1,107.00 |
May 22 2024 | 29,630.00 | -130.00 | -0.44% | 29,780.00 | 31,570.00 | 29,210.00 | 2,079.00 |
May 21 2024 | 29,760.00 | 1,630.00 | 5.79% | 27,930.00 | 30,160.00 | 27,490.00 | 2,086.00 |
May 20 2024 | 28,130.00 | 2,740.00 | 10.79% | 25,350.00 | 28,250.00 | 25,140.00 | 3,970.00 |
May 19 2024 | 25,390.00 | -1,810.00 | -6.65% | 27,300.00 | 27,300.00 | 25,340.00 | 872.00 |
May 18 2024 | 27,200.00 | 220.00 | 0.82% | 27,150.00 | 28,510.00 | 26,670.00 | 982.00 |
May 17 2024 | 26,980.00 | -480.00 | -1.75% | 27,460.00 | 27,650.00 | 26,370.00 | 991.00 |
May 16 2024 | 27,460.00 | -1,230.00 | -4.29% | 28,870.00 | 29,120.00 | 26,990.00 | 1,167.00 |
May 15 2024 | 28,690.00 | 1,790.00 | 6.65% | 27,150.00 | 29,080.00 | 26,930.00 | 879.00 |
May 14 2024 | 26,900.00 | -810.00 | -2.92% | 27,710.00 | 27,940.00 | 26,550.00 | 1,320.00 |
May 13 2024 | 27,710.00 | -310.00 | -1.11% | 28,060.00 | 28,420.00 | 26,900.00 | 2,094.00 |
May 12 2024 | 28,020.00 | 750.00 | 2.75% | 27,270.00 | 28,340.00 | 27,160.00 | 282.00 |
May 11 2024 | 27,270.00 | 340.00 | 1.26% | 26,930.00 | 28,130.00 | 26,670.00 | 956.00 |
May 10 2024 | 26,930.00 | -1,050.00 | -3.75% | 27,980.00 | 28,340.00 | 26,310.00 | 741.00 |
May 09 2024 | 27,980.00 | -130.00 | -0.46% | 28,200.00 | 28,790.00 | 27,500.00 | 1,093.00 |
May 08 2024 | 28,110.00 | -550.00 | -1.92% | 28,660.00 | 30,500.00 | 27,900.00 | 2,506.00 |
May 07 2024 | 28,660.00 | -40.00 | -0.14% | 28,560.00 | 29,360.00 | 28,370.00 | 1,066.00 |
May 06 2024 | 28,700.00 | -870.00 | -2.94% | 29,570.00 | 30,140.00 | 28,630.00 | 1,314.00 |
May 05 2024 | 29,570.00 | 360.00 | 1.23% | 29,210.00 | 30,490.00 | 28,450.00 | 655.00 |
May 04 2024 | 29,210.00 | -1,780.00 | -5.74% | 30,910.00 | 31,350.00 | 28,770.00 | 1,083.00 |
May 03 2024 | 30,990.00 | 3,310.00 | 11.96% | 27,820.00 | 31,050.00 | 27,670.00 | 2,325.00 |
May 02 2024 | 27,680.00 | 180.00 | 0.65% | 27,510.00 | 28,180.00 | 26,200.00 | 1,785.00 |
May 01 2024 | 27,500.00 | -180.00 | -0.65% | 27,680.00 | 27,890.00 | 24,960.00 | 1,669.00 |
Apr 30 2024 | 27,680.00 | -3,320.00 | -10.71% | 31,000.00 | 31,040.00 | 27,280.00 | 1,303.00 |
Apr 29 2024 | 31,000.00 | 260.00 | 0.85% | 29,210.00 | 31,060.00 | 28,910.00 | 1,369.00 |
Apr 28 2024 | 30,740.00 | -1,090.00 | -3.42% | 31,740.00 | 32,470.00 | 30,740.00 | 499.00 |
Apr 27 2024 | 31,830.00 | 1,150.00 | 3.75% | 30,710.00 | 31,920.00 | 29,610.00 | 383.00 |
Apr 26 2024 | 30,680.00 | -730.00 | -2.32% | 31,410.00 | 31,540.00 | 30,000.00 | 431.00 |
Apr 25 2024 | 31,410.00 | -1,030.00 | -3.18% | 32,320.00 | 32,800.00 | 30,860.00 | 383.00 |
Apr 24 2024 | 32,440.00 | -2,280.00 | -6.57% | 34,620.00 | 35,330.00 | 32,230.00 | 1,210.00 |
Apr 23 2024 | 34,720.00 | 770.00 | 2.27% | 33,950.00 | 35,060.00 | 33,670.00 | 767.00 |
Apr 22 2024 | 33,950.00 | -50.00 | -0.15% | 29,210.00 | 35,170.00 | 28,910.00 | 646.00 |
Apr 21 2024 | 34,000.00 | 80.00 | 0.24% | 34,040.00 | 34,270.00 | 33,150.00 | 372.00 |
Apr 20 2024 | 33,920.00 | 2,770.00 | 8.89% | 31,330.00 | 34,030.00 | 31,000.00 | 385.00 |
Apr 19 2024 | 31,150.00 | 1,060.00 | 3.52% | 30,070.00 | 32,200.00 | 26,120.00 | 635.00 |
Apr 18 2024 | 30,090.00 | 840.00 | 2.87% | 29,210.00 | 30,440.00 | 28,910.00 | 586.00 |
Apr 17 2024 | 29,250.00 | -2,000.00 | -6.40% | 31,100.00 | 31,200.00 | 28,760.00 | 485.00 |
Apr 16 2024 | 31,250.00 | 360.00 | 1.17% | 31,060.00 | 31,370.00 | 29,040.00 | 1,825.00 |
Apr 15 2024 | 30,890.00 | -1,800.00 | -5.51% | 32,240.00 | 33,130.00 | 30,090.00 | 1,888.00 |
Apr 14 2024 | 32,690.00 | 3,020.00 | 10.18% | 29,730.00 | 33,060.00 | 28,160.00 | 1,989.00 |
Apr 13 2024 | 29,670.00 | -3,960.00 | -11.78% | 33,270.00 | 33,800.00 | 28,250.00 | 3,168.00 |
Apr 12 2024 | 33,630.00 | -4,770.00 | -12.42% | 38,400.00 | 38,850.00 | 31,700.00 | 1,369.00 |
Apr 11 2024 | 38,400.00 | -1,800.00 | -4.48% | 40,200.00 | 40,710.00 | 37,960.00 | 1,081.00 |
Apr 10 2024 | 40,200.00 | -240.00 | -0.59% | 40,300.00 | 40,690.00 | 38,670.00 | 856.00 |
Apr 09 2024 | 40,440.00 | -3,860.00 | -8.71% | 44,260.00 | 44,400.00 | 40,000.00 | 1,440.00 |
Apr 08 2024 | 44,300.00 | 2,880.00 | 6.95% | 41,770.00 | 45,000.00 | 41,000.00 | 3,407.00 |
Apr 07 2024 | 41,420.00 | 1,670.00 | 4.20% | 39,840.00 | 41,500.00 | 39,550.00 | 695.00 |
Apr 06 2024 | 39,750.00 | -200.00 | -0.50% | 39,950.00 | 40,130.00 | 38,980.00 | 1,157.00 |
Apr 05 2024 | 39,950.00 | -150.00 | -0.37% | 39,580.00 | 40,480.00 | 38,130.00 | 1,306.00 |
Apr 04 2024 | 40,100.00 | -480.00 | -1.18% | 40,580.00 | 41,680.00 | 39,170.00 | 909.00 |
Apr 03 2024 | 40,580.00 | -30.00 | -0.07% | 40,550.00 | 41,430.00 | 39,040.00 | 1,524.00 |
Apr 02 2024 | 40,610.00 | -5,030.00 | -11.02% | 45,300.00 | 45,550.00 | 40,220.00 | 1,517.00 |
Apr 01 2024 | 45,640.00 | 2,740.00 | 6.39% | 43,040.00 | 46,850.00 | 41,010.00 | 2,988.00 |
Mar 31 2024 | 42,900.00 | 1,370.00 | 3.30% | 41,440.00 | 43,840.00 | 41,300.00 | 2,377.00 |
Mar 30 2024 | 41,530.00 | -1,540.00 | -3.58% | 43,060.00 | 43,310.00 | 41,440.00 | 1,436.00 |
Mar 29 2024 | 43,070.00 | -2,620.00 | -5.73% | 45,690.00 | 45,870.00 | 42,810.00 | 1,940.00 |
Mar 28 2024 | 45,690.00 | 370.00 | 0.82% | 45,320.00 | 46,720.00 | 44,870.00 | 1,031.00 |
Mar 27 2024 | 45,320.00 | -460.00 | -1.00% | 45,800.00 | 46,510.00 | 44,030.00 | 1,184.00 |
Mar 26 2024 | 45,780.00 | -660.00 | -1.42% | 46,570.00 | 47,120.00 | 44,560.00 | 3,014.00 |
Mar 25 2024 | 46,440.00 | 570.00 | 1.24% | 45,420.00 | 47,200.00 | 45,140.00 | 3,476.00 |
Mar 24 2024 | 45,870.00 | 1,560.00 | 3.52% | 44,450.00 | 45,880.00 | 43,910.00 | 1,840.00 |
Mar 23 2024 | 44,310.00 | -550.00 | -1.23% | 44,860.00 | 45,930.00 | 44,310.00 | 2,017.00 |
Mar 22 2024 | 44,860.00 | -2,050.00 | -4.37% | 46,290.00 | 46,980.00 | 43,980.00 | 3,236.00 |
Mar 21 2024 | 46,910.00 | 4,710.00 | 11.16% | 42,540.00 | 47,560.00 | 41,260.00 | 2,809.00 |
Mar 20 2024 | 42,200.00 | 2,500.00 | 6.30% | 39,730.00 | 43,000.00 | 37,990.00 | 3,029.00 |
Mar 19 2024 | 39,700.00 | -3,850.00 | -8.84% | 43,260.00 | 44,770.00 | 38,260.00 | 3,808.00 |
Mar 18 2024 | 43,550.00 | 570.00 | 1.33% | 42,680.00 | 43,880.00 | 40,760.00 | 2,228.00 |
Mar 17 2024 | 42,980.00 | 110.00 | 0.26% | 42,970.00 | 44,080.00 | 40,550.00 | 4,392.00 |
Mar 16 2024 | 42,870.00 | -3,170.00 | -6.89% | 46,480.00 | 47,070.00 | 41,840.00 | 2,489.00 |
Mar 15 2024 | 46,040.00 | -5,060.00 | -9.90% | 51,500.00 | 51,550.00 | 44,320.00 | 3,285.00 |
Mar 14 2024 | 51,100.00 | -2,500.00 | -4.66% | 53,450.00 | 53,850.00 | 49,140.00 | 3,176.00 |
Mar 13 2024 | 53,600.00 | 1,350.00 | 2.58% | 52,450.00 | 55,250.00 | 51,850.00 | 3,005.00 |
Mar 12 2024 | 52,250.00 | -200.00 | -0.38% | 52,200.00 | 52,950.00 | 49,170.00 | 2,000.00 |
Mar 11 2024 | 52,450.00 | 3,750.00 | 7.70% | 48,900.00 | 52,450.00 | 47,380.00 | 4,799.00 |
Mar 10 2024 | 48,700.00 | 240.00 | 0.50% | 48,630.00 | 50,800.00 | 48,130.00 | 1,220.00 |
Mar 09 2024 | 48,460.00 | -640.00 | -1.30% | 49,010.00 | 49,870.00 | 48,010.00 | 3,103.00 |
Mar 08 2024 | 49,100.00 | -200.00 | -0.41% | 49,290.00 | 49,740.00 | 46,340.00 | 2,017.00 |
Mar 07 2024 | 49,300.00 | -700.00 | -1.40% | 49,990.00 | 50,850.00 | 47,690.00 | 2,554.00 |
Mar 06 2024 | 50,000.00 | 3,690.00 | 7.97% | 46,100.00 | 50,750.00 | 43,940.00 | 2,467.00 |
Mar 05 2024 | 46,310.00 | 1,680.00 | 3.76% | 44,530.00 | 49,340.00 | 44,210.00 | 2,653.00 |
Mar 04 2024 | 44,630.00 | 40.00 | 0.09% | 44,460.00 | 44,990.00 | 43,410.00 | 4,591.00 |
Mar 03 2024 | 44,590.00 | 900.00 | 2.06% | 43,890.00 | 44,900.00 | 42,550.00 | 1,822.00 |
Mar 02 2024 | 43,690.00 | 750.00 | 1.75% | 43,140.00 | 43,800.00 | 42,200.00 | 2,585.00 |
Mar 01 2024 | 42,940.00 | -1,120.00 | -2.54% | 43,930.00 | 44,480.00 | 42,560.00 | 2,395.00 |
Feb 29 2024 | 44,060.00 | -60.00 | -0.14% | 44,200.00 | 45,870.00 | 43,170.00 | 2,772.00 |
Feb 28 2024 | 44,120.00 | 1,580.00 | 3.71% | 42,540.00 | 45,000.00 | 42,340.00 | 1,453.00 |
Feb 27 2024 | 42,540.00 | -230.00 | -0.54% | 42,750.00 | 43,950.00 | 42,290.00 | 1,814.00 |
Feb 26 2024 | 42,770.00 | 830.00 | 1.98% | 42,190.00 | 43,690.00 | 40,550.00 | 2,454.00 |
Feb 25 2024 | 41,940.00 | 2,050.00 | 5.14% | 39,790.00 | 42,160.00 | 39,720.00 | 2,434.00 |
Feb 24 2024 | 39,890.00 | 1,380.00 | 3.58% | 38,630.00 | 39,930.00 | 38,090.00 | 1,662.00 |