Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STATKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 150.00 | 2.00 | 1.35% | 144.00 | 156.00 | 143.00 | 453,480.00 |
| Jun 19 2024 | 148.00 | 11.00 | 8.03% | 137.00 | 148.00 | 134.00 | 268,000.00 |
| Jun 18 2024 | 137.00 | -12.00 | -8.05% | 149.00 | 150.00 | 127.00 | 733,706.00 |
| Jun 17 2024 | 149.00 | -35.00 | -19.02% | 185.00 | 186.00 | 142.00 | 1,459,384.00 |
| Jun 16 2024 | 184.00 | -5.00 | -2.65% | 189.00 | 192.00 | 181.00 | 236,763.00 |
| Jun 15 2024 | 189.00 | 4.00 | 2.16% | 185.00 | 191.00 | 182.00 | 216,129.00 |
| 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 |
