Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STPTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 67.19 | -0.810 | -1.19% | 68.00 | 69.49 | 67.00 | 46,742,449.00 |
| Jun 09 2024 | 68.00 | 0.210 | 0.31% | 67.93 | 69.00 | 66.12 | 6,593,313.00 |
| Jun 08 2024 | 67.79 | -0.660 | -0.96% | 68.47 | 69.44 | 66.95 | 9,113,812.00 |
| Jun 07 2024 | 68.45 | -1.20 | -1.72% | 69.55 | 71.24 | 66.54 | 17,138,296.00 |
| Jun 06 2024 | 69.65 | -1.01 | -1.43% | 70.27 | 70.96 | 69.20 | 10,025,454.00 |
| Jun 05 2024 | 70.66 | 0.210 | 0.30% | 70.45 | 71.00 | 69.70 | 38,052,451.00 |
| Jun 04 2024 | 70.45 | 0.160 | 0.23% | 70.45 | 70.90 | 69.50 | 7,503,799.00 |
| Jun 03 2024 | 70.29 | -2.69 | -3.69% | 72.97 | 74.17 | 70.20 | 12,201,165.00 |
| Jun 02 2024 | 72.98 | -1.34 | -1.80% | 74.38 | 75.18 | 72.57 | 7,852,756.00 |
| Jun 01 2024 | 74.32 | 0.560 | 0.76% | 73.75 | 75.99 | 73.73 | 9,280,105.00 |
| May 31 2024 | 73.76 | -0.490 | -0.66% | 74.21 | 76.83 | 73.49 | 12,641,207.00 |
| May 30 2024 | 74.25 | -0.950 | -1.26% | 76.04 | 76.99 | 73.90 | 13,961,507.00 |
| May 29 2024 | 75.20 | 0.280 | 0.37% | 75.00 | 77.00 | 74.25 | 10,533,505.00 |
| May 28 2024 | 74.92 | -1.26 | -1.65% | 76.20 | 76.88 | 74.24 | 11,964,733.00 |
| May 27 2024 | 76.18 | -0.330 | -0.43% | 76.50 | 76.96 | 75.30 | 38,897,138.00 |
| May 26 2024 | 76.51 | 0.400 | 0.53% | 75.98 | 79.32 | 75.45 | 17,644,207.00 |
| May 25 2024 | 76.11 | 0.160 | 0.21% | 75.90 | 76.45 | 75.30 | 5,152,151.00 |
| May 24 2024 | 75.95 | 0.370 | 0.49% | 75.50 | 76.02 | 74.00 | 9,776,896.00 |
| May 23 2024 | 75.58 | -1.42 | -1.84% | 77.00 | 77.69 | 74.12 | 25,273,782.00 |
| May 22 2024 | 77.00 | -1.77 | -2.25% | 79.02 | 79.02 | 76.43 | 26,702,084.00 |
| May 21 2024 | 78.77 | -0.700 | -0.88% | 79.50 | 87.22 | 77.80 | 48,028,345.00 |
| May 20 2024 | 79.47 | 4.27 | 5.68% | 75.01 | 83.00 | 74.04 | 61,647,171.00 |
| May 19 2024 | 75.20 | -2.50 | -3.22% | 77.60 | 78.95 | 75.08 | 8,491,764.00 |
| May 18 2024 | 77.70 | 0.800 | 1.04% | 76.80 | 78.49 | 76.30 | 10,058,948.00 |
| May 17 2024 | 76.90 | 1.69 | 2.25% | 75.22 | 77.32 | 74.25 | 10,878,689.00 |
| May 16 2024 | 75.21 | -1.10 | -1.44% | 76.22 | 76.34 | 74.06 | 12,412,320.00 |
| May 15 2024 | 76.31 | 2.11 | 2.84% | 74.05 | 76.39 | 73.28 | 16,533,969.00 |
| May 14 2024 | 74.20 | 0.680 | 0.92% | 73.23 | 75.08 | 72.21 | 20,615,427.00 |
| May 13 2024 | 73.52 | -2.81 | -3.68% | 76.60 | 77.36 | 71.58 | 41,466,973.00 |
| May 12 2024 | 76.33 | -0.170 | -0.22% | 76.33 | 77.92 | 75.91 | 12,311,003.00 |
| May 11 2024 | 76.50 | -2.50 | -3.16% | 78.98 | 78.98 | 75.91 | 25,390,828.00 |
| May 10 2024 | 79.00 | -1.71 | -2.12% | 80.77 | 88.32 | 78.50 | 68,981,995.00 |
| May 09 2024 | 80.71 | 4.01 | 5.23% | 76.92 | 80.71 | 75.97 | 14,822,734.00 |
| May 08 2024 | 76.70 | -0.220 | -0.29% | 76.79 | 78.29 | 74.76 | 19,652,492.00 |
| May 07 2024 | 76.92 | -1.07 | -1.37% | 77.89 | 78.42 | 76.44 | 23,027,110.00 |
| May 06 2024 | 77.99 | -3.71 | -4.54% | 81.70 | 83.27 | 77.50 | 31,440,019.00 |
| May 05 2024 | 81.70 | 1.10 | 1.36% | 80.56 | 82.80 | 78.05 | 10,704,141.00 |
| May 04 2024 | 80.60 | 0.310 | 0.39% | 80.00 | 81.75 | 78.91 | 11,636,417.00 |
| May 03 2024 | 80.29 | 3.48 | 4.53% | 76.70 | 80.81 | 76.11 | 14,442,987.00 |
| May 02 2024 | 76.81 | 0.410 | 0.54% | 76.44 | 77.64 | 73.21 | 10,902,299.00 |
| May 01 2024 | 76.40 | -1.13 | -1.46% | 77.41 | 77.41 | 70.45 | 20,295,102.00 |
| Apr 30 2024 | 77.53 | -4.79 | -5.82% | 82.23 | 82.62 | 74.01 | 22,036,936.00 |
| Apr 29 2024 | 82.32 | -1.32 | -1.58% | 78.77 | 87.42 | 72.76 | 61,434,006.00 |
| Apr 28 2024 | 83.64 | 0.140 | 0.17% | 83.50 | 85.09 | 81.90 | 11,343,535.00 |
| Apr 27 2024 | 83.50 | 1.36 | 1.66% | 82.00 | 84.30 | 79.21 | 18,552,099.00 |
| Apr 26 2024 | 82.14 | 0.210 | 0.26% | 81.90 | 83.47 | 78.71 | 11,369,541.00 |
| Apr 25 2024 | 81.93 | -1.27 | -1.53% | 83.31 | 83.80 | 78.92 | 17,528,066.00 |
| Apr 24 2024 | 83.20 | -3.50 | -4.04% | 86.76 | 89.45 | 82.33 | 28,181,614.00 |
| Apr 23 2024 | 86.70 | -0.960 | -1.10% | 87.49 | 88.45 | 83.99 | 16,880,481.00 |
| Apr 22 2024 | 87.66 | 2.66 | 3.13% | 85.05 | 88.15 | 84.52 | 36,395,900.00 |
| Apr 21 2024 | 85.00 | -0.440 | -0.51% | 85.61 | 86.45 | 83.60 | 18,483,117.00 |
| Apr 20 2024 | 85.44 | 6.62 | 8.40% | 78.51 | 85.75 | 77.76 | 23,082,755.00 |
| Apr 19 2024 | 78.82 | 0.110 | 0.14% | 78.77 | 81.97 | 72.76 | 31,708,830.00 |
| Apr 18 2024 | 78.71 | 2.20 | 2.88% | 76.56 | 79.77 | 73.74 | 17,236,113.00 |
| Apr 17 2024 | 76.51 | -3.10 | -3.89% | 79.11 | 80.02 | 74.62 | 20,367,430.00 |
| Apr 16 2024 | 79.61 | 0.530 | 0.67% | 79.21 | 80.41 | 75.19 | 24,567,118.00 |
| Apr 15 2024 | 79.08 | -3.48 | -4.22% | 82.07 | 84.90 | 76.30 | 28,424,589.00 |
| Apr 14 2024 | 82.56 | 3.94 | 5.01% | 78.09 | 83.90 | 75.58 | 46,963,108.00 |
| Apr 13 2024 | 78.62 | -11.08 | -12.35% | 89.59 | 91.40 | 69.71 | 50,724,282.00 |
| Apr 12 2024 | 89.70 | -10.00 | -10.03% | 99.50 | 102.70 | 85.86 | 45,222,207.00 |
| Apr 11 2024 | 99.70 | 1.80 | 1.84% | 97.79 | 100.70 | 96.53 | 20,497,207.00 |
| Apr 10 2024 | 97.90 | -0.440 | -0.45% | 97.52 | 99.84 | 93.93 | 28,550,547.00 |
| Apr 09 2024 | 98.34 | -4.26 | -4.15% | 102.80 | 102.80 | 97.38 | 23,054,418.00 |
| Apr 08 2024 | 102.60 | 3.60 | 3.64% | 98.84 | 103.30 | 96.00 | 23,917,701.00 |
| Apr 07 2024 | 99.00 | 1.50 | 1.54% | 97.29 | 100.10 | 97.00 | 13,508,162.00 |
| Apr 06 2024 | 97.50 | 0.850 | 0.88% | 96.01 | 97.90 | 95.25 | 9,460,979.00 |
| Apr 05 2024 | 96.65 | -1.70 | -1.73% | 98.23 | 98.75 | 92.70 | 18,076,000.00 |
| Apr 04 2024 | 98.35 | 3.06 | 3.21% | 95.01 | 98.79 | 92.11 | 22,870,604.00 |
| Apr 03 2024 | 95.29 | -1.02 | -1.06% | 96.26 | 97.80 | 92.00 | 23,126,452.00 |
| Apr 02 2024 | 96.31 | -8.29 | -7.93% | 104.60 | 105.10 | 94.29 | 40,601,506.00 |
| Apr 01 2024 | 104.60 | -8.70 | -7.68% | 113.30 | 113.60 | 101.70 | 83,999,356.00 |
| Mar 31 2024 | 113.30 | 1.60 | 1.43% | 112.20 | 114.00 | 111.00 | 11,659,652.00 |
| Mar 30 2024 | 111.70 | -5.20 | -4.45% | 117.60 | 117.60 | 111.10 | 18,970,996.00 |
| Mar 29 2024 | 116.90 | 1.70 | 1.48% | 115.00 | 120.20 | 111.10 | 38,042,360.00 |
| Mar 28 2024 | 115.20 | 0.400 | 0.35% | 115.10 | 121.00 | 111.20 | 51,454,669.00 |
| Mar 27 2024 | 114.80 | -3.40 | -2.88% | 118.50 | 125.00 | 109.00 | 65,431,392.00 |
| Mar 26 2024 | 118.20 | 8.40 | 7.65% | 110.60 | 118.40 | 109.20 | 55,314,485.00 |
| Mar 25 2024 | 109.80 | 4.40 | 4.17% | 104.30 | 110.00 | 104.00 | 70,888,017.00 |
| Mar 24 2024 | 105.40 | 5.49 | 5.49% | 99.35 | 106.70 | 98.29 | 29,366,348.00 |
| Mar 23 2024 | 99.91 | 0.380 | 0.38% | 99.37 | 101.50 | 97.55 | 22,040,387.00 |
| Mar 22 2024 | 99.53 | -0.970 | -0.97% | 100.70 | 100.70 | 94.60 | 41,541,071.00 |
| Mar 21 2024 | 100.50 | 4.40 | 4.58% | 95.81 | 102.80 | 95.11 | 72,089,131.00 |
| Mar 20 2024 | 96.10 | 7.48 | 8.44% | 88.19 | 96.18 | 83.62 | 45,060,649.00 |
| Mar 19 2024 | 88.62 | -8.45 | -8.71% | 97.10 | 97.81 | 86.00 | 48,585,479.00 |
| Mar 18 2024 | 97.07 | -6.63 | -6.39% | 103.50 | 103.80 | 95.50 | 59,673,519.00 |
| Mar 17 2024 | 103.70 | 3.20 | 3.18% | 100.60 | 104.90 | 92.46 | 42,802,333.00 |
| Mar 16 2024 | 100.50 | -11.10 | -9.95% | 111.50 | 111.90 | 98.25 | 44,438,653.00 |
| Mar 15 2024 | 111.60 | -6.90 | -5.82% | 118.70 | 119.30 | 103.50 | 106,197,984.00 |
| Mar 14 2024 | 118.50 | -3.40 | -2.79% | 120.10 | 121.80 | 110.90 | 60,479,157.00 |
| Mar 13 2024 | 121.90 | 6.50 | 5.63% | 115.70 | 123.00 | 112.70 | 70,202,536.00 |
