ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

STATKRW STAT

185.00
0.00 (0.00%)
16:47:26 - Realtime Data

STATKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 185.00 -8.00 -4.15% 194.00 197.00 182.00 309,211.00
Jun 13 2024 193.00 -9.00 -4.46% 205.00 205.00 193.00 167,675.00
Jun 12 2024 202.00 4.00 2.02% 198.00 206.00 194.00 402,338.00
Jun 11 2024 198.00 -1.00 -0.50% 197.00 201.00 190.00 442,078.00
Jun 10 2024 199.00 -4.00 -1.97% 203.00 208.00 195.00 1,116,727.00
Jun 09 2024 203.00 -2.00 -0.98% 204.00 220.00 201.00 369,211.00
Jun 08 2024 205.00 -5.00 -2.38% 208.00 222.00 201.00 382,713.00
Jun 07 2024 210.00 -17.00 -7.49% 227.00 228.00 210.00 587,647.00
Jun 06 2024 227.00 1.00 0.44% 226.00 232.00 225.00 199,284.00
Jun 05 2024 226.00 -2.00 -0.88% 189.00 231.00 189.00 868,660.00
Jun 04 2024 228.00 -6.00 -2.56% 235.00 247.00 225.00 597,463.00
Jun 03 2024 234.00 12.00 5.41% 222.00 253.00 220.00 564,398.00
Jun 02 2024 222.00 -5.00 -2.20% 226.00 237.00 219.00 421,580.00
Jun 01 2024 227.00 -7.00 -2.99% 234.00 236.00 226.00 756,820.00
May 31 2024 234.00 8.00 3.54% 230.00 257.00 228.00 1,122,871.00
May 30 2024 226.00 -21.00 -8.50% 249.00 340.00 226.00 658,433.00
May 29 2024 247.00 17.00 7.39% 228.00 253.00 212.00 793,101.00
May 28 2024 230.00 12.00 5.50% 219.00 248.00 205.00 1,163,781.00
May 27 2024 218.00 28.00 14.74% 189.00 218.00 189.00 805,643.00
May 26 2024 190.00 -1.00 -0.52% 191.00 191.00 188.00 97,771.00
May 25 2024 191.00 1.00 0.53% 190.00 192.00 189.00 110,501.00
May 24 2024 190.00 1.00 0.53% 191.00 192.00 188.00 209,343.00
May 23 2024 189.00 -4.00 -2.07% 193.00 193.00 186.00 337,798.00
May 22 2024 193.00 -1.00 -0.52% 194.00 196.00 190.00 168,281.00
May 21 2024 194.00 -1.00 -0.51% 195.00 200.00 191.00 417,627.00
May 20 2024 195.00 8.00 4.28% 188.00 195.00 185.00 657,869.00
May 19 2024 187.00 -8.00 -4.10% 195.00 196.00 187.00 446,145.00
May 18 2024 195.00 0.00 0.00% 195.00 200.00 193.00 336,699.00
May 17 2024 195.00 3.00 1.56% 193.00 198.00 188.00 519,253.00
May 16 2024 192.00 -7.00 -3.52% 199.00 199.00 192.00 384,597.00
May 15 2024 199.00 7.00 3.65% 191.00 203.00 190.00 363,073.00
May 14 2024 192.00 -10.00 -4.95% 203.00 207.00 190.00 531,390.00
May 13 2024 202.00 -1.00 -0.49% 203.00 208.00 194.00 306,408.00
May 12 2024 203.00 4.00 2.01% 199.00 206.00 199.00 250,660.00
May 11 2024 199.00 -4.00 -1.97% 205.00 211.00 198.00 630,035.00
May 10 2024 203.00 6.00 3.05% 198.00 219.00 196.00 412,376.00
May 09 2024 197.00 4.00 2.07% 194.00 199.00 190.00 393,782.00
May 08 2024 193.00 0.00 0.00% 193.00 200.00 191.00 459,845.00
May 07 2024 193.00 -1.00 -0.52% 193.00 206.00 190.00 667,442.00
May 06 2024 194.00 2.00 1.04% 192.00 199.00 191.00 296,610.00
May 05 2024 192.00 1.00 0.52% 191.00 199.00 184.00 577,123.00
May 04 2024 191.00 -2.00 -1.04% 193.00 202.00 187.00 568,435.00
May 03 2024 193.00 12.00 6.63% 180.00 204.00 177.00 461,713.00
May 02 2024 181.00 7.00 4.02% 174.00 183.00 169.00 260,429.00
May 01 2024 174.00 -6.00 -3.33% 179.00 179.00 163.00 561,165.00
Apr 30 2024 180.00 -12.00 -6.25% 192.00 192.00 173.00 524,101.00
Apr 29 2024 192.00 -12.00 -5.88% 277.00 286.00 185.00 578,539.00
Apr 28 2024 204.00 -2.00 -0.97% 207.00 214.00 199.00 412,933.00
Apr 27 2024 206.00 -1.00 -0.48% 207.00 209.00 193.00 476,751.00
Apr 26 2024 207.00 -5.00 -2.36% 211.00 223.00 203.00 598,713.00
Apr 25 2024 212.00 8.00 3.92% 204.00 226.00 195.00 547,704.00
Apr 24 2024 204.00 -18.00 -8.11% 220.00 231.00 204.00 452,495.00
Apr 23 2024 222.00 9.00 4.23% 214.00 241.00 201.00 446,173.00
Apr 22 2024 213.00 12.00 5.97% 277.00 286.00 198.00 440,048.00
Apr 21 2024 201.00 -1.00 -0.50% 202.00 209.00 196.00 530,986.00
Apr 20 2024 202.00 -15.00 -6.91% 220.00 220.00 195.00 884,277.00
Apr 19 2024 217.00 30.00 16.04% 187.00 224.00 173.00 538,217.00
Apr 18 2024 187.00 1.00 0.54% 185.00 192.00 177.00 224,912.00
Apr 17 2024 186.00 -3.00 -1.59% 189.00 193.00 175.00 321,157.00
Apr 16 2024 189.00 1.00 0.53% 187.00 192.00 174.00 534,959.00
Apr 15 2024 188.00 -8.00 -4.08% 196.00 205.00 182.00 398,033.00
Apr 14 2024 196.00 13.00 7.10% 180.00 196.00 174.00 584,163.00
Apr 13 2024 183.00 -28.00 -13.27% 211.00 218.00 176.00 454,278.00
Apr 12 2024 211.00 -34.00 -13.88% 248.00 249.00 207.00 457,667.00
Apr 11 2024 245.00 -22.00 -8.24% 266.00 268.00 245.00 275,970.00
Apr 10 2024 267.00 -1.00 -0.37% 269.00 289.00 252.00 382,667.00
Apr 09 2024 268.00 -6.00 -2.19% 275.00 275.00 264.00 207,412.00
Apr 08 2024 274.00 -1.00 -0.36% 273.00 279.00 266.00 285,937.00
Apr 07 2024 275.00 3.00 1.10% 272.00 281.00 268.00 149,044.00
Apr 06 2024 272.00 6.00 2.26% 266.00 281.00 259.00 192,637.00
Apr 05 2024 266.00 2.00 0.76% 264.00 276.00 256.00 266,866.00
Apr 04 2024 264.00 0.00 0.00% 264.00 272.00 254.00 272,910.00
Apr 03 2024 264.00 -1.00 -0.38% 265.00 277.00 259.00 359,682.00
Apr 02 2024 265.00 -25.00 -8.62% 288.00 291.00 261.00 446,124.00
Apr 01 2024 290.00 -6.00 -2.03% 296.00 299.00 281.00 429,772.00
Mar 31 2024 296.00 3.00 1.02% 291.00 329.00 286.00 312,930.00
Mar 30 2024 293.00 6.00 2.09% 286.00 299.00 285.00 320,238.00
Mar 29 2024 287.00 -5.00 -1.71% 291.00 312.00 284.00 392,992.00
Mar 28 2024 292.00 3.00 1.04% 291.00 298.00 283.00 446,528.00
Mar 27 2024 289.00 -22.00 -7.07% 313.00 313.00 287.00 454,910.00
Mar 26 2024 311.00 1.00 0.32% 309.00 320.00 305.00 440,392.00
Mar 25 2024 310.00 7.00 2.31% 301.00 323.00 297.00 562,421.00
Mar 24 2024 303.00 -15.00 -4.72% 319.00 344.00 296.00 434,379.00
Mar 23 2024 318.00 43.00 15.64% 277.00 337.00 274.00 541,064.00
Mar 22 2024 275.00 -10.00 -3.51% 281.00 290.00 274.00 358,542.00
Mar 21 2024 285.00 -4.00 -1.38% 309.00 322.00 283.00 572,343.00
Mar 20 2024 289.00 59.00 25.65% 231.00 315.00 218.00 425,004.00
Mar 19 2024 230.00 -48.00 -17.27% 275.00 277.00 217.00 350,627.00
Mar 18 2024 278.00 -11.00 -3.81% 289.00 292.00 276.00 1,700,936.00
Mar 17 2024 289.00 -14.00 -4.62% 304.00 332.00 279.00 528,825.00
Mar 16 2024 303.00 -9.00 -2.88% 311.00 353.00 298.00 538,169.00

Your Recent History

Delayed Upgrade Clock