SOFIKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 29.29 | -0.810 | -2.69% | 30.10 | 30.69 | 28.17 | 1,631,862.00 |
May 22 2024 | 30.10 | -0.180 | -0.59% | 30.40 | 31.15 | 29.90 | 1,939,624.00 |
May 21 2024 | 30.28 | -0.720 | -2.32% | 30.90 | 31.10 | 30.15 | 1,369,511.00 |
May 20 2024 | 31.00 | 1.05 | 3.51% | 30.29 | 31.14 | 29.55 | 1,122,115.00 |
May 19 2024 | 29.95 | -0.520 | -1.71% | 30.47 | 30.99 | 29.50 | 1,658,514.00 |
May 18 2024 | 30.47 | -0.920 | -2.93% | 31.45 | 31.50 | 29.80 | 771,206.00 |
May 17 2024 | 31.39 | 1.40 | 4.67% | 29.99 | 31.40 | 29.81 | 1,082,028.00 |
May 16 2024 | 29.99 | -0.600 | -1.96% | 30.59 | 30.79 | 29.65 | 860,199.00 |
May 15 2024 | 30.59 | 1.88 | 6.55% | 28.71 | 30.61 | 28.71 | 1,186,332.00 |
May 14 2024 | 28.71 | -1.56 | -5.15% | 30.30 | 30.71 | 28.39 | 1,755,338.00 |
May 13 2024 | 30.27 | 0.010 | 0.03% | 30.22 | 30.40 | 28.33 | 1,221,876.00 |
May 12 2024 | 30.26 | 0.020 | 0.07% | 30.21 | 31.10 | 29.95 | 819,686.00 |
May 11 2024 | 30.24 | -0.210 | -0.69% | 30.35 | 30.99 | 30.16 | 555,256.00 |
May 10 2024 | 30.45 | -0.040 | -0.13% | 30.49 | 31.68 | 30.30 | 1,863,264.00 |
May 09 2024 | 30.49 | 0.400 | 1.33% | 30.09 | 30.62 | 29.57 | 744,086.00 |
May 08 2024 | 30.09 | -0.380 | -1.25% | 30.34 | 30.95 | 29.90 | 2,044,186.00 |
May 07 2024 | 30.47 | -1.21 | -3.82% | 31.30 | 31.52 | 30.32 | 1,869,008.00 |
May 06 2024 | 31.68 | -0.120 | -0.38% | 31.94 | 33.36 | 31.22 | 1,515,396.00 |
May 05 2024 | 31.80 | -0.300 | -0.93% | 31.95 | 32.77 | 31.11 | 1,980,349.00 |
May 04 2024 | 32.10 | -0.190 | -0.59% | 32.29 | 33.37 | 31.56 | 1,687,269.00 |
May 03 2024 | 32.29 | 1.09 | 3.49% | 31.00 | 33.07 | 30.46 | 912,933.00 |
May 02 2024 | 31.20 | 0.610 | 1.99% | 30.60 | 31.37 | 29.74 | 1,593,758.00 |
May 01 2024 | 30.59 | -0.100 | -0.33% | 30.68 | 31.10 | 27.67 | 1,904,235.00 |
Apr 30 2024 | 30.69 | -1.71 | -5.28% | 32.40 | 34.50 | 30.22 | 2,905,865.00 |
Apr 29 2024 | 32.40 | -0.100 | -0.31% | 33.57 | 36.19 | 30.64 | 3,759,344.00 |
Apr 28 2024 | 32.50 | -1.21 | -3.59% | 32.50 | 33.60 | 32.20 | 743,201.00 |
Apr 27 2024 | 33.71 | 1.41 | 4.37% | 32.30 | 33.71 | 30.60 | 1,118,076.00 |
Apr 26 2024 | 32.30 | 0.200 | 0.62% | 31.95 | 33.00 | 31.43 | 2,025,827.00 |
Apr 25 2024 | 32.10 | -0.410 | -1.26% | 32.29 | 33.34 | 31.60 | 2,300,862.00 |
Apr 24 2024 | 32.51 | -1.47 | -4.33% | 34.09 | 35.11 | 32.07 | 1,588,575.00 |
Apr 23 2024 | 33.98 | -0.820 | -2.36% | 34.72 | 35.15 | 33.34 | 2,681,883.00 |
Apr 22 2024 | 34.80 | 0.400 | 1.16% | 33.57 | 35.43 | 30.64 | 2,425,776.00 |
Apr 21 2024 | 34.40 | 0.570 | 1.68% | 34.26 | 35.60 | 34.00 | 2,065,820.00 |
Apr 20 2024 | 33.83 | 0.270 | 0.80% | 33.95 | 34.90 | 33.30 | 2,517,070.00 |
Apr 19 2024 | 33.56 | -0.040 | -0.12% | 33.57 | 35.48 | 30.64 | 2,234,186.00 |
Apr 18 2024 | 33.60 | 0.640 | 1.94% | 33.19 | 34.08 | 32.04 | 1,573,741.00 |
Apr 17 2024 | 32.96 | -1.63 | -4.71% | 34.80 | 35.44 | 32.74 | 1,832,600.00 |
Apr 16 2024 | 34.59 | 0.230 | 0.67% | 34.01 | 35.15 | 30.75 | 2,682,130.00 |
Apr 15 2024 | 34.36 | -0.420 | -1.21% | 35.35 | 35.35 | 33.41 | 3,788,593.00 |
Apr 14 2024 | 34.78 | 3.87 | 12.52% | 30.50 | 34.78 | 29.95 | 2,729,131.00 |
Apr 13 2024 | 30.91 | -3.59 | -10.41% | 32.88 | 34.60 | 29.54 | 3,190,824.00 |
Apr 12 2024 | 34.50 | -5.42 | -13.58% | 39.58 | 39.88 | 33.64 | 4,075,453.00 |
Apr 11 2024 | 39.92 | -2.58 | -6.07% | 42.49 | 42.49 | 39.32 | 2,374,831.00 |
Apr 10 2024 | 42.50 | -1.49 | -3.39% | 43.62 | 44.20 | 41.39 | 3,083,463.00 |
Apr 09 2024 | 43.99 | -1.71 | -3.74% | 45.69 | 46.40 | 43.66 | 2,232,084.00 |
Apr 08 2024 | 45.70 | -0.100 | -0.22% | 45.70 | 46.82 | 44.28 | 3,596,828.00 |
Apr 07 2024 | 45.80 | 0.980 | 2.19% | 45.00 | 48.20 | 44.50 | 1,967,265.00 |
Apr 06 2024 | 44.82 | 0.320 | 0.72% | 44.50 | 45.60 | 43.71 | 1,795,791.00 |
Apr 05 2024 | 44.50 | -0.600 | -1.33% | 45.20 | 45.40 | 43.60 | 2,282,296.00 |
Apr 04 2024 | 45.10 | -0.440 | -0.97% | 46.22 | 47.00 | 43.70 | 2,199,943.00 |
Apr 03 2024 | 45.54 | -0.840 | -1.81% | 46.18 | 46.56 | 42.20 | 2,714,619.00 |
Apr 02 2024 | 46.38 | -2.42 | -4.96% | 48.58 | 48.91 | 43.39 | 2,943,062.00 |
Apr 01 2024 | 48.80 | -1.46 | -2.90% | 50.28 | 50.49 | 47.10 | 7,086,470.00 |
Mar 31 2024 | 50.26 | -1.98 | -3.79% | 51.91 | 53.00 | 49.64 | 2,145,719.00 |
Mar 30 2024 | 52.24 | 3.37 | 6.90% | 48.72 | 55.24 | 48.41 | 2,251,409.00 |
Mar 29 2024 | 48.87 | -1.35 | -2.69% | 50.70 | 57.17 | 48.03 | 3,058,904.00 |
Mar 28 2024 | 50.22 | 6.54 | 14.97% | 43.49 | 53.02 | 43.06 | 2,505,938.00 |
Mar 27 2024 | 43.68 | -1.43 | -3.17% | 45.15 | 45.70 | 42.91 | 3,352,691.00 |
Mar 26 2024 | 45.11 | 0.140 | 0.31% | 44.65 | 46.69 | 44.45 | 3,155,652.00 |
Mar 25 2024 | 44.97 | 0.180 | 0.40% | 44.32 | 46.48 | 43.80 | 5,924,204.00 |
Mar 24 2024 | 44.79 | 0.810 | 1.84% | 43.90 | 46.12 | 42.80 | 2,605,415.00 |
Mar 23 2024 | 43.98 | 0.780 | 1.81% | 43.13 | 45.86 | 42.86 | 2,188,083.00 |
Mar 22 2024 | 43.20 | 1.30 | 3.10% | 41.80 | 45.38 | 41.30 | 2,269,346.00 |
Mar 21 2024 | 41.90 | -2.15 | -4.88% | 44.00 | 44.00 | 40.80 | 2,496,642.00 |
Mar 20 2024 | 44.05 | 5.51 | 14.30% | 38.59 | 44.40 | 37.54 | 3,764,969.00 |
Mar 19 2024 | 38.54 | -5.63 | -12.75% | 44.28 | 44.28 | 37.61 | 3,412,758.00 |
Mar 18 2024 | 44.17 | -7.42 | -14.38% | 52.57 | 54.61 | 44.02 | 7,728,868.00 |
Mar 17 2024 | 51.59 | 1.19 | 2.36% | 51.22 | 57.91 | 47.50 | 2,443,204.00 |
Mar 16 2024 | 50.40 | 9.97 | 24.66% | 39.75 | 59.31 | 39.35 | 3,342,622.00 |
Mar 15 2024 | 40.43 | -0.530 | -1.29% | 40.86 | 42.50 | 36.63 | 5,678,914.00 |
Mar 14 2024 | 40.96 | -0.740 | -1.77% | 41.50 | 42.64 | 37.58 | 3,940,360.00 |
Mar 13 2024 | 41.70 | 3.30 | 8.59% | 38.34 | 42.80 | 37.70 | 4,122,460.00 |
Mar 12 2024 | 38.40 | -0.500 | -1.29% | 38.98 | 41.24 | 36.59 | 3,321,321.00 |
Mar 11 2024 | 38.90 | 1.29 | 3.43% | 38.00 | 39.00 | 36.46 | 5,442,968.00 |
Mar 10 2024 | 37.61 | 1.31 | 3.61% | 36.31 | 39.40 | 36.00 | 2,524,363.00 |
Mar 09 2024 | 36.30 | 0.870 | 2.46% | 35.44 | 36.85 | 34.67 | 2,789,899.00 |
Mar 08 2024 | 35.43 | 0.940 | 2.73% | 34.35 | 36.25 | 34.26 | 2,972,532.00 |
Mar 07 2024 | 34.49 | 1.33 | 4.01% | 33.47 | 35.75 | 33.44 | 3,485,535.00 |
Mar 06 2024 | 33.16 | 0.100 | 0.30% | 32.87 | 33.84 | 31.45 | 3,010,998.00 |
Mar 05 2024 | 33.06 | -3.25 | -8.95% | 36.26 | 36.53 | 31.65 | 4,375,408.00 |
Mar 04 2024 | 36.31 | -1.03 | -2.76% | 38.00 | 38.38 | 36.05 | 4,766,259.00 |
Mar 03 2024 | 37.34 | 0.190 | 0.51% | 37.23 | 38.03 | 34.58 | 3,722,735.00 |
Mar 02 2024 | 37.15 | 2.25 | 6.45% | 34.90 | 37.37 | 34.43 | 3,727,332.00 |
Mar 01 2024 | 34.90 | 1.13 | 3.35% | 33.28 | 35.45 | 33.09 | 3,520,516.00 |
Feb 29 2024 | 33.77 | 1.73 | 5.40% | 32.22 | 35.58 | 31.92 | 4,185,810.00 |
Feb 28 2024 | 32.04 | -1.34 | -4.01% | 33.50 | 34.31 | 31.50 | 4,765,701.00 |
Feb 27 2024 | 33.38 | 2.47 | 7.99% | 30.91 | 33.43 | 30.86 | 4,196,162.00 |
Feb 26 2024 | 30.91 | 0.510 | 1.68% | 30.35 | 31.23 | 30.24 | 4,258,720.00 |
Feb 25 2024 | 30.40 | -0.010 | -0.03% | 30.30 | 30.90 | 30.18 | 2,286,001.00 |
Feb 24 2024 | 30.41 | 0.080 | 0.26% | 30.40 | 31.36 | 30.13 | 2,992,871.00 |