SFPKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 1,131.00 | -20.00 | -1.74% | 1,151.00 | 1,157.00 | 1,126.00 | 67,885.00 |
May 27 2024 | 1,151.00 | -2.00 | -0.17% | 1,155.00 | 1,166.00 | 1,138.00 | 69,159.00 |
May 26 2024 | 1,153.00 | 44.00 | 3.97% | 1,109.00 | 1,153.00 | 1,109.00 | 15,535.00 |
May 25 2024 | 1,109.00 | -20.00 | -1.77% | 1,129.00 | 1,135.00 | 1,109.00 | 25,041.00 |
May 24 2024 | 1,129.00 | -12.00 | -1.05% | 1,141.00 | 1,153.00 | 1,110.00 | 31,427.00 |
May 23 2024 | 1,141.00 | 9.00 | 0.80% | 1,134.00 | 1,157.00 | 1,098.00 | 66,557.00 |
May 22 2024 | 1,132.00 | 7.00 | 0.62% | 1,125.00 | 1,138.00 | 1,090.00 | 15,340.00 |
May 21 2024 | 1,125.00 | 11.00 | 0.99% | 1,114.00 | 1,131.00 | 1,109.00 | 54,688.00 |
May 20 2024 | 1,114.00 | 20.00 | 1.83% | 1,090.00 | 1,114.00 | 1,082.00 | 67,560.00 |
May 19 2024 | 1,094.00 | -48.00 | -4.20% | 1,141.00 | 1,141.00 | 1,087.00 | 21,825.00 |
May 18 2024 | 1,142.00 | 5.00 | 0.44% | 1,137.00 | 1,154.00 | 1,135.00 | 17,709.00 |
May 17 2024 | 1,137.00 | 16.00 | 1.43% | 1,111.00 | 1,138.00 | 1,111.00 | 20,090.00 |
May 16 2024 | 1,121.00 | -25.00 | -2.18% | 1,146.00 | 1,159.00 | 1,113.00 | 109,856.00 |
May 15 2024 | 1,146.00 | 17.00 | 1.51% | 1,129.00 | 1,155.00 | 1,127.00 | 51,155.00 |
May 14 2024 | 1,129.00 | -18.00 | -1.57% | 1,147.00 | 1,163.00 | 1,123.00 | 47,776.00 |
May 13 2024 | 1,147.00 | -10.00 | -0.86% | 1,157.00 | 1,165.00 | 1,134.00 | 66,848.00 |
May 12 2024 | 1,157.00 | 40.00 | 3.58% | 1,117.00 | 1,158.00 | 1,115.00 | 20,969.00 |
May 11 2024 | 1,117.00 | -4.00 | -0.36% | 1,120.00 | 1,141.00 | 1,105.00 | 65,421.00 |
May 10 2024 | 1,121.00 | 39.00 | 3.60% | 1,082.00 | 1,175.00 | 1,075.00 | 88,062.00 |
May 09 2024 | 1,082.00 | -19.00 | -1.73% | 1,101.00 | 1,121.00 | 1,073.00 | 34,929.00 |
May 08 2024 | 1,101.00 | 2.00 | 0.18% | 1,099.00 | 1,122.00 | 1,082.00 | 93,938.00 |
May 07 2024 | 1,099.00 | -1.00 | -0.09% | 1,100.00 | 1,110.00 | 1,086.00 | 79,847.00 |
May 06 2024 | 1,100.00 | -21.00 | -1.87% | 1,121.00 | 1,138.00 | 1,095.00 | 46,739.00 |
May 05 2024 | 1,121.00 | -58.00 | -4.92% | 1,179.00 | 1,179.00 | 1,114.00 | 111,375.00 |
May 04 2024 | 1,179.00 | -6.00 | -0.51% | 1,179.00 | 1,198.00 | 1,163.00 | 34,531.00 |
May 03 2024 | 1,185.00 | 4.00 | 0.34% | 1,175.00 | 1,199.00 | 1,164.00 | 78,154.00 |
May 02 2024 | 1,181.00 | -13.00 | -1.09% | 1,198.00 | 1,233.00 | 1,167.00 | 97,774.00 |
May 01 2024 | 1,194.00 | 27.00 | 2.31% | 1,167.00 | 1,199.00 | 1,085.00 | 213,091.00 |
Apr 30 2024 | 1,167.00 | 22.00 | 1.92% | 1,145.00 | 1,179.00 | 1,099.00 | 44,538.00 |
Apr 29 2024 | 1,145.00 | 35.00 | 3.15% | 1,217.00 | 1,327.00 | 1,095.00 | 239,160.00 |
Apr 28 2024 | 1,110.00 | -10.00 | -0.89% | 1,120.00 | 1,142.00 | 1,109.00 | 72,123.00 |
Apr 27 2024 | 1,120.00 | -63.00 | -5.33% | 1,183.00 | 1,183.00 | 1,118.00 | 114,830.00 |
Apr 26 2024 | 1,183.00 | -20.00 | -1.66% | 1,203.00 | 1,209.00 | 1,174.00 | 74,099.00 |
Apr 25 2024 | 1,203.00 | -8.00 | -0.66% | 1,212.00 | 1,219.00 | 1,171.00 | 48,618.00 |
Apr 24 2024 | 1,211.00 | 7.00 | 0.58% | 1,202.00 | 1,232.00 | 1,185.00 | 47,272.00 |
Apr 23 2024 | 1,204.00 | 24.00 | 2.03% | 1,181.00 | 1,217.00 | 1,151.00 | 97,359.00 |
Apr 22 2024 | 1,180.00 | 30.00 | 2.61% | 1,217.00 | 1,327.00 | 1,143.00 | 215,312.00 |
Apr 21 2024 | 1,150.00 | -74.00 | -6.05% | 1,224.00 | 1,234.00 | 1,145.00 | 135,050.00 |
Apr 20 2024 | 1,224.00 | 21.00 | 1.75% | 1,203.00 | 1,268.00 | 1,186.00 | 101,404.00 |
Apr 19 2024 | 1,203.00 | -5.00 | -0.41% | 1,208.00 | 1,221.00 | 1,162.00 | 152,665.00 |
Apr 18 2024 | 1,208.00 | 67.00 | 5.87% | 1,138.00 | 1,235.00 | 1,133.00 | 179,789.00 |
Apr 17 2024 | 1,141.00 | 14.00 | 1.24% | 1,126.00 | 1,275.00 | 1,126.00 | 129,277.00 |
Apr 16 2024 | 1,127.00 | -68.00 | -5.69% | 1,192.00 | 1,217.00 | 1,065.00 | 144,793.00 |
Apr 15 2024 | 1,195.00 | -38.00 | -3.08% | 1,217.00 | 1,327.00 | 1,195.00 | 192,174.00 |
Apr 14 2024 | 1,233.00 | 99.00 | 8.73% | 1,132.00 | 1,298.00 | 1,104.00 | 84,952.00 |
Apr 13 2024 | 1,134.00 | -161.00 | -12.43% | 1,288.00 | 1,315.00 | 1,063.00 | 117,390.00 |
Apr 12 2024 | 1,295.00 | 50.00 | 4.02% | 1,245.00 | 1,311.00 | 1,166.00 | 107,595.00 |
Apr 11 2024 | 1,245.00 | -11.00 | -0.88% | 1,260.00 | 1,299.00 | 1,235.00 | 170,634.00 |
Apr 10 2024 | 1,256.00 | -1.00 | -0.08% | 1,256.00 | 1,316.00 | 1,231.00 | 215,416.00 |
Apr 09 2024 | 1,257.00 | 14.00 | 1.13% | 1,244.00 | 1,265.00 | 1,213.00 | 277,659.00 |
Apr 08 2024 | 1,243.00 | 175.00 | 16.39% | 1,070.00 | 1,401.00 | 1,066.00 | 200,595.00 |
Apr 07 2024 | 1,068.00 | 26.00 | 2.50% | 1,042.00 | 1,069.00 | 1,036.00 | 39,203.00 |
Apr 06 2024 | 1,042.00 | -4.00 | -0.38% | 1,046.00 | 1,095.00 | 1,033.00 | 96,807.00 |
Apr 05 2024 | 1,046.00 | -10.00 | -0.95% | 1,056.00 | 1,062.00 | 1,030.00 | 36,481.00 |
Apr 04 2024 | 1,056.00 | 15.00 | 1.44% | 1,041.00 | 1,078.00 | 1,032.00 | 87,247.00 |
Apr 03 2024 | 1,041.00 | 21.00 | 2.06% | 1,020.00 | 1,061.00 | 1,000.00 | 84,955.00 |
Apr 02 2024 | 1,020.00 | -44.00 | -4.14% | 1,063.00 | 1,063.00 | 1,008.00 | 64,128.00 |
Apr 01 2024 | 1,064.00 | -34.00 | -3.10% | 1,100.00 | 1,100.00 | 1,038.00 | 78,241.00 |
Mar 31 2024 | 1,098.00 | 8.00 | 0.73% | 1,090.00 | 1,130.00 | 1,078.00 | 76,467.00 |
Mar 30 2024 | 1,090.00 | -27.00 | -2.42% | 1,117.00 | 1,122.00 | 1,085.00 | 32,688.00 |
Mar 29 2024 | 1,117.00 | 0.00 | 0.00% | 1,111.00 | 1,133.00 | 1,101.00 | 94,713.00 |
Mar 28 2024 | 1,117.00 | -5.00 | -0.45% | 1,124.00 | 1,127.00 | 1,096.00 | 95,569.00 |
Mar 27 2024 | 1,122.00 | -18.00 | -1.58% | 1,140.00 | 1,141.00 | 1,083.00 | 87,374.00 |
Mar 26 2024 | 1,140.00 | 45.00 | 4.11% | 1,095.00 | 1,140.00 | 1,092.00 | 117,387.00 |
Mar 25 2024 | 1,095.00 | 22.00 | 2.05% | 1,070.00 | 1,101.00 | 1,060.00 | 366,484.00 |
Mar 24 2024 | 1,073.00 | 15.00 | 1.42% | 1,053.00 | 1,106.00 | 1,053.00 | 51,968.00 |
Mar 23 2024 | 1,058.00 | 2.00 | 0.19% | 1,056.00 | 1,078.00 | 1,046.00 | 35,475.00 |
Mar 22 2024 | 1,056.00 | 15.00 | 1.44% | 1,043.00 | 1,064.00 | 1,022.00 | 64,416.00 |
Mar 21 2024 | 1,041.00 | -8.00 | -0.76% | 1,049.00 | 1,062.00 | 1,016.00 | 52,306.00 |
Mar 20 2024 | 1,049.00 | 85.00 | 8.82% | 970.00 | 1,056.00 | 938.00 | 136,443.00 |
Mar 19 2024 | 964.00 | -38.00 | -3.79% | 1,003.00 | 1,015.00 | 937.00 | 149,895.00 |
Mar 18 2024 | 1,002.00 | -50.00 | -4.75% | 1,051.00 | 1,055.00 | 995.00 | 302,112.00 |
Mar 17 2024 | 1,052.00 | 8.00 | 0.77% | 1,041.00 | 1,061.00 | 995.00 | 103,960.00 |
Mar 16 2024 | 1,044.00 | -85.00 | -7.53% | 1,130.00 | 1,146.00 | 1,015.00 | 159,355.00 |
Mar 15 2024 | 1,129.00 | -43.00 | -3.67% | 1,170.00 | 1,185.00 | 1,054.00 | 257,916.00 |
Mar 14 2024 | 1,172.00 | -3.00 | -0.26% | 1,173.00 | 1,198.00 | 1,101.00 | 217,275.00 |
Mar 13 2024 | 1,175.00 | 24.00 | 2.09% | 1,151.00 | 1,183.00 | 1,114.00 | 285,537.00 |
Mar 12 2024 | 1,151.00 | 16.00 | 1.41% | 1,136.00 | 1,195.00 | 1,097.00 | 159,072.00 |
Mar 11 2024 | 1,135.00 | 15.00 | 1.34% | 1,123.00 | 1,151.00 | 1,078.00 | 254,720.00 |
Mar 10 2024 | 1,120.00 | -15.00 | -1.32% | 1,135.00 | 1,140.00 | 1,086.00 | 207,256.00 |
Mar 09 2024 | 1,135.00 | 0.00 | 0.00% | 1,135.00 | 1,154.00 | 1,120.00 | 136,940.00 |
Mar 08 2024 | 1,135.00 | 10.00 | 0.89% | 1,116.00 | 1,140.00 | 1,094.00 | 134,104.00 |
Mar 07 2024 | 1,125.00 | 51.00 | 4.75% | 1,074.00 | 1,152.00 | 1,045.00 | 250,333.00 |
Mar 06 2024 | 1,074.00 | 42.00 | 4.07% | 1,034.00 | 1,079.00 | 975.00 | 70,748.00 |
Mar 05 2024 | 1,032.00 | -99.00 | -8.75% | 1,134.00 | 1,163.00 | 969.00 | 183,310.00 |
Mar 04 2024 | 1,131.00 | 31.00 | 2.82% | 1,101.00 | 1,143.00 | 1,093.00 | 142,656.00 |
Mar 03 2024 | 1,100.00 | -37.00 | -3.25% | 1,139.00 | 1,141.00 | 1,000.00 | 130,551.00 |
Mar 02 2024 | 1,137.00 | 2.00 | 0.18% | 1,133.00 | 1,145.00 | 1,120.00 | 133,230.00 |
Mar 01 2024 | 1,135.00 | 24.00 | 2.16% | 1,108.00 | 1,164.00 | 1,108.00 | 117,490.00 |
Feb 29 2024 | 1,111.00 | 25.00 | 2.30% | 1,087.00 | 1,135.00 | 1,081.00 | 88,383.00 |