Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIXNKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 39.40 | 1.11 | 2.90% | 38.29 | 39.50 | 38.29 | 162,323.00 |
| May 24 2024 | 38.29 | -0.790 | -2.02% | 39.08 | 39.51 | 37.64 | 274,997.00 |
| May 23 2024 | 39.08 | -1.42 | -3.51% | 40.50 | 40.70 | 38.10 | 186,266.00 |
| May 22 2024 | 40.50 | -0.110 | -0.27% | 40.62 | 41.30 | 39.92 | 224,148.00 |
| May 21 2024 | 40.61 | 0.110 | 0.27% | 40.41 | 40.90 | 40.10 | 588,912.00 |
| May 20 2024 | 40.50 | 1.01 | 2.56% | 39.49 | 40.70 | 38.81 | 203,228.00 |
| May 19 2024 | 39.49 | -1.50 | -3.66% | 40.99 | 41.17 | 39.04 | 190,447.00 |
| May 18 2024 | 40.99 | 0.820 | 2.04% | 40.17 | 40.99 | 39.66 | 201,681.00 |
| May 17 2024 | 40.17 | 1.24 | 3.19% | 38.85 | 40.40 | 38.85 | 424,910.00 |
| May 16 2024 | 38.93 | -1.17 | -2.92% | 40.10 | 40.70 | 38.77 | 652,133.00 |
| May 15 2024 | 40.10 | 2.00 | 5.25% | 38.10 | 40.40 | 37.60 | 440,763.00 |
| May 14 2024 | 38.10 | -0.620 | -1.60% | 38.72 | 39.50 | 38.10 | 304,551.00 |
| May 13 2024 | 38.72 | -0.700 | -1.78% | 39.42 | 39.54 | 38.21 | 406,494.00 |
| May 12 2024 | 39.42 | 0.240 | 0.61% | 39.18 | 40.01 | 39.02 | 185,542.00 |
| May 11 2024 | 39.18 | -0.400 | -1.01% | 39.58 | 40.00 | 38.99 | 198,205.00 |
| May 10 2024 | 39.58 | -1.23 | -3.01% | 40.80 | 41.30 | 39.18 | 362,401.00 |
| May 09 2024 | 40.81 | 1.25 | 3.16% | 39.57 | 41.00 | 39.56 | 196,986.00 |
| May 08 2024 | 39.56 | -1.26 | -3.09% | 41.23 | 41.23 | 39.28 | 466,776.00 |
| May 07 2024 | 40.82 | 0.510 | 1.27% | 40.81 | 41.65 | 40.26 | 1,503,781.00 |
| May 06 2024 | 40.31 | -4.44 | -9.92% | 44.48 | 45.18 | 40.10 | 1,316,140.00 |
| May 05 2024 | 44.75 | 2.51 | 5.94% | 42.24 | 46.42 | 39.98 | 1,057,743.00 |
| May 04 2024 | 42.24 | -0.190 | -0.45% | 42.43 | 42.75 | 41.68 | 250,266.00 |
| May 03 2024 | 42.43 | 2.79 | 7.04% | 39.64 | 42.75 | 39.62 | 310,143.00 |
| May 02 2024 | 39.64 | -0.270 | -0.68% | 40.70 | 41.39 | 38.77 | 534,415.00 |
| May 01 2024 | 39.91 | -1.05 | -2.56% | 41.26 | 41.59 | 38.09 | 268,416.00 |
| Apr 30 2024 | 40.96 | -3.55 | -7.98% | 44.53 | 44.54 | 40.19 | 566,741.00 |
| Apr 29 2024 | 44.51 | 0.110 | 0.25% | 76.02 | 77.67 | 43.12 | 311,486.00 |
| Apr 28 2024 | 44.40 | -1.38 | -3.01% | 45.78 | 46.49 | 44.40 | 151,459.00 |
| Apr 27 2024 | 45.78 | -0.700 | -1.51% | 46.48 | 46.48 | 43.00 | 743,202.00 |
| Apr 26 2024 | 46.48 | 3.24 | 7.49% | 43.24 | 46.88 | 42.90 | 531,117.00 |
| Apr 25 2024 | 43.24 | -0.950 | -2.15% | 44.19 | 45.08 | 42.00 | 384,992.00 |
| Apr 24 2024 | 44.19 | -0.920 | -2.04% | 45.11 | 45.50 | 43.80 | 362,461.00 |
| Apr 23 2024 | 45.11 | -1.78 | -3.80% | 46.89 | 46.99 | 44.70 | 380,855.00 |
| Apr 22 2024 | 46.89 | 2.01 | 4.48% | 76.02 | 77.67 | 44.11 | 253,992.00 |
| Apr 21 2024 | 44.88 | 0.270 | 0.61% | 44.61 | 45.90 | 44.19 | 335,339.00 |
| Apr 20 2024 | 44.61 | 1.26 | 2.91% | 43.35 | 46.80 | 43.10 | 258,377.00 |
| Apr 19 2024 | 43.35 | -0.450 | -1.03% | 44.50 | 44.51 | 41.57 | 195,517.00 |
| Apr 18 2024 | 43.80 | 0.850 | 1.98% | 42.95 | 44.78 | 41.66 | 224,463.00 |
| Apr 17 2024 | 42.95 | -0.770 | -1.76% | 43.72 | 44.46 | 42.00 | 137,298.00 |
| Apr 16 2024 | 43.72 | -0.300 | -0.68% | 44.02 | 44.64 | 42.20 | 283,283.00 |
| Apr 15 2024 | 44.02 | -2.18 | -4.72% | 46.20 | 46.75 | 43.80 | 249,515.00 |
| Apr 14 2024 | 46.20 | 2.00 | 4.52% | 44.30 | 46.20 | 42.33 | 387,247.00 |
| Apr 13 2024 | 44.20 | -3.57 | -7.47% | 48.00 | 48.56 | 42.63 | 764,226.00 |
| Apr 12 2024 | 47.77 | -4.88 | -9.27% | 52.65 | 52.71 | 47.74 | 749,206.00 |
| Apr 11 2024 | 52.65 | 0.750 | 1.45% | 51.91 | 53.40 | 51.80 | 344,496.00 |
| Apr 10 2024 | 51.90 | 0.200 | 0.39% | 51.70 | 54.20 | 51.34 | 516,950.00 |
| Apr 09 2024 | 51.70 | -3.29 | -5.98% | 54.99 | 55.47 | 51.61 | 550,920.00 |
| Apr 08 2024 | 54.99 | 0.450 | 0.83% | 54.54 | 55.75 | 52.92 | 180,074.00 |
| Apr 07 2024 | 54.54 | -0.230 | -0.42% | 54.81 | 56.66 | 53.51 | 180,593.00 |
| Apr 06 2024 | 54.77 | -0.280 | -0.51% | 55.10 | 55.87 | 54.50 | 452,323.00 |
| Apr 05 2024 | 55.05 | 0.490 | 0.90% | 54.57 | 55.80 | 52.53 | 408,257.00 |
| Apr 04 2024 | 54.56 | -1.07 | -1.92% | 55.81 | 56.30 | 52.05 | 398,589.00 |
| Apr 03 2024 | 55.63 | 0.630 | 1.15% | 55.00 | 55.72 | 52.90 | 334,473.00 |
| Apr 02 2024 | 55.00 | -1.88 | -3.31% | 56.88 | 57.27 | 52.64 | 709,397.00 |
| Apr 01 2024 | 56.88 | -2.29 | -3.87% | 59.88 | 59.88 | 56.70 | 677,241.00 |
| Mar 31 2024 | 59.17 | -0.740 | -1.24% | 59.91 | 61.60 | 58.11 | 1,073,489.00 |
| Mar 30 2024 | 59.91 | 0.350 | 0.59% | 59.55 | 60.54 | 57.82 | 657,106.00 |
| Mar 29 2024 | 59.56 | 1.92 | 3.33% | 57.71 | 60.50 | 57.11 | 704,081.00 |
| Mar 28 2024 | 57.64 | 0.110 | 0.19% | 57.53 | 59.50 | 56.56 | 1,142,767.00 |
| Mar 27 2024 | 57.53 | 0.870 | 1.54% | 56.58 | 57.86 | 55.73 | 834,740.00 |
| Mar 26 2024 | 56.66 | -0.470 | -0.82% | 57.14 | 59.14 | 56.04 | 1,098,590.00 |
| Mar 25 2024 | 57.13 | 1.42 | 2.55% | 55.69 | 58.77 | 55.06 | 1,142,449.00 |
| Mar 24 2024 | 55.71 | 1.39 | 2.56% | 54.32 | 56.33 | 53.50 | 640,950.00 |
| Mar 23 2024 | 54.32 | -0.630 | -1.15% | 54.95 | 57.40 | 54.32 | 501,571.00 |
| Mar 22 2024 | 54.95 | -0.650 | -1.17% | 55.47 | 55.69 | 53.23 | 622,900.00 |
| Mar 21 2024 | 55.60 | 0.160 | 0.29% | 55.18 | 56.96 | 54.80 | 711,771.00 |
| Mar 20 2024 | 55.44 | 4.37 | 8.56% | 51.04 | 56.18 | 50.13 | 992,148.00 |
| Mar 19 2024 | 51.07 | -7.00 | -12.05% | 58.28 | 58.39 | 47.12 | 899,653.00 |
| Mar 18 2024 | 58.07 | -3.84 | -6.20% | 61.90 | 61.90 | 57.87 | 680,656.00 |
| Mar 17 2024 | 61.91 | 3.09 | 5.25% | 58.55 | 64.00 | 56.84 | 1,283,191.00 |
| Mar 16 2024 | 58.82 | -3.66 | -5.86% | 62.48 | 72.93 | 56.50 | 1,441,077.00 |
| Mar 15 2024 | 62.48 | -0.620 | -0.98% | 63.45 | 65.13 | 58.82 | 1,163,860.00 |
| Mar 14 2024 | 63.10 | -1.25 | -1.94% | 64.14 | 71.48 | 61.38 | 1,361,596.00 |
| Mar 13 2024 | 64.35 | 3.13 | 5.11% | 61.78 | 69.53 | 60.57 | 1,268,812.00 |
| Mar 12 2024 | 61.22 | 1.55 | 2.60% | 59.40 | 62.54 | 59.04 | 1,057,749.00 |
| Mar 11 2024 | 59.67 | 0.980 | 1.67% | 58.69 | 60.30 | 56.43 | 1,417,026.00 |
| Mar 10 2024 | 58.69 | 0.450 | 0.77% | 58.02 | 60.60 | 57.11 | 1,146,388.00 |
| Mar 09 2024 | 58.24 | 1.18 | 2.07% | 57.07 | 59.96 | 56.39 | 822,665.00 |
| Mar 08 2024 | 57.06 | 1.29 | 2.31% | 55.35 | 58.38 | 55.16 | 773,887.00 |
| Mar 07 2024 | 55.77 | 1.52 | 2.80% | 54.68 | 58.04 | 54.24 | 972,769.00 |
| Mar 06 2024 | 54.25 | 1.27 | 2.40% | 52.63 | 55.18 | 50.76 | 988,829.00 |
| Mar 05 2024 | 52.98 | -3.64 | -6.43% | 56.33 | 61.46 | 50.25 | 2,031,808.00 |
| Mar 04 2024 | 56.62 | 1.33 | 2.41% | 55.51 | 58.22 | 53.50 | 1,706,741.00 |
| Mar 03 2024 | 55.29 | -5.59 | -9.18% | 60.54 | 67.33 | 53.00 | 3,015,249.00 |
| Mar 02 2024 | 60.88 | 4.37 | 7.73% | 56.83 | 63.00 | 56.10 | 2,268,518.00 |
| Mar 01 2024 | 56.51 | 3.27 | 6.14% | 53.08 | 58.10 | 53.02 | 1,644,458.00 |
| Feb 29 2024 | 53.24 | 0.170 | 0.32% | 53.07 | 57.75 | 52.18 | 2,053,985.00 |
| Feb 28 2024 | 53.07 | 1.59 | 3.09% | 51.20 | 54.31 | 51.00 | 1,805,338.00 |
| Feb 27 2024 | 51.48 | 2.24 | 4.55% | 49.24 | 52.52 | 49.07 | 1,801,302.00 |
| Feb 26 2024 | 49.24 | -0.380 | -0.77% | 49.80 | 49.82 | 48.70 | 998,131.00 |
| Feb 25 2024 | 49.62 | -0.570 | -1.14% | 50.19 | 50.20 | 49.54 | 1,364,873.00 |
| Feb 24 2024 | 50.19 | 0.560 | 1.13% | 49.68 | 50.24 | 48.73 | 1,222,690.00 |
