Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SXPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 345.70 | 2.20 | 0.64% | 344.30 | 348.20 | 338.00 | 1,811,829.00 |
| Jun 29 2024 | 343.50 | -9.30 | -2.64% | 352.80 | 359.40 | 342.50 | 808,584.00 |
| Jun 28 2024 | 352.80 | -9.20 | -2.54% | 362.00 | 366.70 | 352.20 | 1,691,451.00 |
| Jun 27 2024 | 362.00 | 7.40 | 2.09% | 355.20 | 365.50 | 350.00 | 1,495,207.00 |
| Jun 26 2024 | 354.60 | -4.20 | -1.17% | 360.10 | 363.00 | 348.80 | 3,603,474.00 |
| Jun 25 2024 | 358.80 | 4.30 | 1.21% | 354.70 | 364.90 | 350.00 | 2,231,169.00 |
| Jun 24 2024 | 354.50 | 8.80 | 2.55% | 345.60 | 354.50 | 334.60 | 3,058,364.00 |
| Jun 23 2024 | 345.70 | -11.00 | -3.08% | 357.40 | 361.70 | 344.60 | 1,056,046.00 |
| Jun 22 2024 | 356.70 | 3.10 | 0.88% | 353.20 | 361.90 | 350.00 | 1,168,685.00 |
| Jun 21 2024 | 353.60 | -5.30 | -1.48% | 358.90 | 373.80 | 351.00 | 2,641,603.00 |
| Jun 20 2024 | 358.90 | 13.10 | 3.79% | 345.90 | 363.80 | 345.20 | 1,966,950.00 |
| Jun 19 2024 | 345.80 | 6.50 | 1.92% | 340.00 | 353.00 | 336.50 | 2,327,986.00 |
| Jun 18 2024 | 339.30 | -17.30 | -4.85% | 357.80 | 360.10 | 315.60 | 4,327,316.00 |
| Jun 17 2024 | 356.60 | -32.90 | -8.45% | 389.70 | 399.00 | 346.00 | 3,150,748.00 |
| Jun 16 2024 | 389.50 | -11.20 | -2.80% | 401.30 | 403.00 | 389.50 | 1,957,484.00 |
| Jun 15 2024 | 400.70 | 3.50 | 0.88% | 396.70 | 403.00 | 394.50 | 755,892.00 |
| Jun 14 2024 | 397.20 | -15.00 | -3.64% | 412.00 | 417.80 | 391.00 | 2,697,168.00 |
| Jun 13 2024 | 412.20 | -11.70 | -2.76% | 423.90 | 425.60 | 407.00 | 1,285,857.00 |
| Jun 12 2024 | 423.90 | 14.30 | 3.49% | 409.80 | 429.00 | 400.00 | 2,257,340.00 |
| Jun 11 2024 | 409.60 | -14.50 | -3.42% | 424.10 | 424.10 | 401.00 | 2,693,577.00 |
| Jun 10 2024 | 424.10 | -7.10 | -1.65% | 430.60 | 432.00 | 418.50 | 1,565,814.00 |
| Jun 09 2024 | 431.20 | 3.00 | 0.70% | 428.30 | 433.20 | 423.00 | 1,408,341.00 |
| Jun 08 2024 | 428.20 | -19.10 | -4.27% | 446.80 | 451.70 | 422.70 | 2,954,290.00 |
| Jun 07 2024 | 447.30 | -34.20 | -7.10% | 480.60 | 489.90 | 434.50 | 4,529,158.00 |
| Jun 06 2024 | 481.50 | -2.40 | -0.50% | 483.70 | 494.80 | 476.20 | 2,223,394.00 |
| Jun 05 2024 | 483.90 | 7.10 | 1.49% | 477.60 | 487.00 | 476.80 | 1,624,713.00 |
| Jun 04 2024 | 476.80 | 8.00 | 1.71% | 469.00 | 477.70 | 460.00 | 2,171,760.00 |
| Jun 03 2024 | 468.80 | 1.30 | 0.28% | 467.00 | 489.00 | 462.00 | 2,957,600.00 |
| Jun 02 2024 | 467.50 | -8.30 | -1.74% | 475.30 | 483.90 | 466.80 | 2,047,402.00 |
| Jun 01 2024 | 475.80 | -1.40 | -0.29% | 476.90 | 477.70 | 470.00 | 712,413.00 |
| May 31 2024 | 477.20 | -0.900 | -0.19% | 478.70 | 484.00 | 470.00 | 1,798,590.00 |
| May 30 2024 | 478.10 | -7.20 | -1.48% | 484.50 | 493.00 | 470.90 | 2,110,537.00 |
| May 29 2024 | 485.30 | -7.00 | -1.42% | 491.70 | 498.40 | 483.00 | 2,751,526.00 |
| May 28 2024 | 492.30 | -0.700 | -0.14% | 492.80 | 496.00 | 476.00 | 2,598,135.00 |
| May 27 2024 | 493.00 | 1.50 | 0.31% | 492.80 | 497.70 | 480.70 | 7,015,075.00 |
| May 26 2024 | 491.50 | -15.50 | -3.06% | 507.90 | 520.80 | 490.50 | 7,077,613.00 |
| May 25 2024 | 507.00 | 23.10 | 4.77% | 483.40 | 526.10 | 480.00 | 8,535,080.00 |
| May 24 2024 | 483.90 | 14.80 | 3.15% | 470.60 | 483.90 | 463.00 | 2,820,007.00 |
| May 23 2024 | 469.10 | -7.30 | -1.53% | 475.80 | 482.00 | 451.60 | 3,161,652.00 |
| May 22 2024 | 476.40 | -6.80 | -1.41% | 483.90 | 485.00 | 469.10 | 3,393,820.00 |
| May 21 2024 | 483.20 | 4.00 | 0.83% | 479.30 | 489.00 | 471.80 | 3,602,191.00 |
| May 20 2024 | 479.20 | 29.70 | 6.61% | 449.40 | 480.00 | 440.00 | 6,100,533.00 |
| May 19 2024 | 449.50 | -21.60 | -4.59% | 471.10 | 471.70 | 448.00 | 1,755,132.00 |
| May 18 2024 | 471.10 | 1.50 | 0.32% | 469.30 | 475.00 | 467.00 | 1,260,344.00 |
| May 17 2024 | 469.60 | 8.90 | 1.93% | 460.00 | 472.00 | 455.40 | 2,027,299.00 |
| May 16 2024 | 460.70 | -3.00 | -0.65% | 462.50 | 467.70 | 456.50 | 2,813,108.00 |
| May 15 2024 | 463.70 | 24.40 | 5.55% | 440.20 | 464.30 | 435.80 | 3,209,286.00 |
| May 14 2024 | 439.30 | -11.20 | -2.49% | 449.30 | 453.30 | 438.40 | 2,565,052.00 |
| May 13 2024 | 450.50 | -1.90 | -0.42% | 452.90 | 458.00 | 432.80 | 4,360,107.00 |
| May 12 2024 | 452.40 | -5.60 | -1.22% | 457.30 | 463.60 | 451.50 | 1,521,605.00 |
| May 11 2024 | 458.00 | -3.50 | -0.76% | 460.70 | 465.00 | 454.00 | 2,045,827.00 |
| May 10 2024 | 461.50 | -10.00 | -2.12% | 473.10 | 480.00 | 457.40 | 3,022,290.00 |
| May 09 2024 | 471.50 | 9.70 | 2.10% | 463.50 | 474.70 | 453.60 | 2,871,819.00 |
| May 08 2024 | 461.80 | -13.00 | -2.74% | 474.00 | 481.90 | 457.50 | 4,877,010.00 |
| May 07 2024 | 474.80 | -3.70 | -0.77% | 478.50 | 486.00 | 470.60 | 2,989,698.00 |
| May 06 2024 | 478.50 | -9.30 | -1.91% | 487.10 | 496.00 | 476.00 | 7,088,492.00 |
| May 05 2024 | 487.80 | -0.600 | -0.12% | 488.20 | 495.00 | 474.60 | 2,366,913.00 |
| May 04 2024 | 488.40 | -5.00 | -1.01% | 491.80 | 496.20 | 480.00 | 2,696,487.00 |
| May 03 2024 | 493.40 | 20.60 | 4.36% | 472.30 | 495.00 | 468.00 | 4,524,270.00 |
| May 02 2024 | 472.80 | 4.00 | 0.85% | 467.60 | 478.40 | 448.00 | 3,905,471.00 |
| May 01 2024 | 468.80 | -0.200 | -0.04% | 467.50 | 471.80 | 433.30 | 6,417,287.00 |
| Apr 30 2024 | 469.00 | -26.60 | -5.37% | 494.80 | 500.10 | 457.40 | 5,534,813.00 |
| Apr 29 2024 | 495.60 | 3.80 | 0.77% | 520.70 | 543.10 | 473.50 | 10,237,985.00 |
| Apr 28 2024 | 491.80 | -13.40 | -2.65% | 505.10 | 512.30 | 490.00 | 4,201,211.00 |
| Apr 27 2024 | 505.20 | -1.20 | -0.24% | 507.00 | 534.40 | 487.50 | 5,593,862.00 |
| Apr 26 2024 | 506.40 | -14.00 | -2.69% | 520.40 | 522.70 | 496.80 | 4,188,275.00 |
| Apr 25 2024 | 520.40 | -5.40 | -1.03% | 525.80 | 530.60 | 504.00 | 6,358,188.00 |
| Apr 24 2024 | 525.80 | -13.10 | -2.43% | 538.90 | 560.00 | 520.00 | 7,677,622.00 |
| Apr 23 2024 | 538.90 | -3.70 | -0.68% | 542.70 | 547.10 | 527.00 | 4,949,220.00 |
| Apr 22 2024 | 542.60 | 17.60 | 3.35% | 526.40 | 545.50 | 523.00 | 6,719,099.00 |
| Apr 21 2024 | 525.00 | -7.00 | -1.32% | 533.10 | 536.90 | 518.00 | 5,201,041.00 |
| Apr 20 2024 | 532.00 | 33.50 | 6.72% | 495.30 | 536.00 | 490.90 | 5,062,533.00 |
| Apr 19 2024 | 498.50 | 7.30 | 1.49% | 492.00 | 506.00 | 455.00 | 7,374,886.00 |
| Apr 18 2024 | 491.20 | 10.20 | 2.12% | 482.80 | 497.20 | 469.50 | 6,680,335.00 |
| Apr 17 2024 | 481.00 | -20.20 | -4.03% | 501.00 | 506.10 | 474.90 | 6,414,090.00 |
| Apr 16 2024 | 501.20 | 1.90 | 0.38% | 500.60 | 511.90 | 482.40 | 10,629,924.00 |
| Apr 15 2024 | 499.30 | -22.70 | -4.35% | 520.70 | 543.10 | 487.10 | 7,463,811.00 |
| Apr 14 2024 | 522.00 | 29.40 | 5.97% | 493.10 | 527.00 | 470.00 | 12,746,950.00 |
| Apr 13 2024 | 492.60 | -92.30 | -15.78% | 583.50 | 583.80 | 440.00 | 13,303,331.00 |
| Apr 12 2024 | 584.90 | -67.60 | -10.36% | 657.60 | 680.40 | 569.60 | 13,951,788.00 |
| Apr 11 2024 | 652.50 | 1.70 | 0.26% | 649.10 | 655.40 | 637.80 | 4,957,150.00 |
| Apr 10 2024 | 650.80 | -12.40 | -1.87% | 664.40 | 668.70 | 627.50 | 5,914,790.00 |
| Apr 09 2024 | 663.20 | -10.20 | -1.51% | 674.10 | 685.00 | 650.00 | 8,175,228.00 |
| Apr 08 2024 | 673.40 | 21.50 | 3.30% | 649.90 | 680.50 | 631.40 | 5,208,570.00 |
| Apr 07 2024 | 651.90 | 12.60 | 1.97% | 638.10 | 657.40 | 636.00 | 3,331,580.00 |
| Apr 06 2024 | 639.30 | 2.90 | 0.46% | 635.60 | 645.30 | 631.30 | 2,336,452.00 |
| Apr 05 2024 | 636.40 | -11.70 | -1.81% | 645.00 | 649.80 | 612.00 | 5,786,228.00 |
| Apr 04 2024 | 648.10 | 28.80 | 4.65% | 619.10 | 657.50 | 607.00 | 7,846,385.00 |
| Apr 03 2024 | 619.30 | -7.70 | -1.23% | 625.20 | 641.00 | 601.50 | 6,482,388.00 |
| Apr 02 2024 | 627.00 | -39.90 | -5.98% | 666.00 | 666.00 | 612.10 | 9,520,888.00 |
