TIAKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 12,580.00 | 210.00 | 1.70% | 12,370.00 | 12,700.00 | 12,300.00 | 5,605.00 |
May 24 2024 | 12,370.00 | -470.00 | -3.66% | 12,840.00 | 13,010.00 | 12,150.00 | 7,330.00 |
May 23 2024 | 12,840.00 | -300.00 | -2.28% | 13,180.00 | 13,440.00 | 12,150.00 | 10,278.00 |
May 22 2024 | 13,140.00 | -290.00 | -2.16% | 13,450.00 | 14,140.00 | 12,750.00 | 9,788.00 |
May 21 2024 | 13,430.00 | 310.00 | 2.36% | 13,070.00 | 13,640.00 | 12,970.00 | 5,410.00 |
May 20 2024 | 13,120.00 | 880.00 | 7.19% | 12,260.00 | 13,150.00 | 11,870.00 | 11,251.00 |
May 19 2024 | 12,240.00 | -980.00 | -7.41% | 13,220.00 | 13,280.00 | 12,150.00 | 4,070.00 |
May 18 2024 | 13,220.00 | 140.00 | 1.07% | 13,110.00 | 13,400.00 | 12,960.00 | 4,511.00 |
May 17 2024 | 13,080.00 | 630.00 | 5.06% | 12,450.00 | 13,600.00 | 12,340.00 | 8,343.00 |
May 16 2024 | 12,450.00 | 0.00 | 0.00% | 12,430.00 | 12,810.00 | 12,030.00 | 6,669.00 |
May 15 2024 | 12,450.00 | 970.00 | 8.45% | 11,450.00 | 12,690.00 | 11,220.00 | 9,327.00 |
May 14 2024 | 11,480.00 | -1,010.00 | -8.09% | 12,490.00 | 12,540.00 | 11,440.00 | 6,677.00 |
May 13 2024 | 12,490.00 | -350.00 | -2.73% | 12,870.00 | 13,110.00 | 12,210.00 | 11,410.00 |
May 12 2024 | 12,840.00 | 100.00 | 0.78% | 12,740.00 | 13,010.00 | 12,660.00 | 2,982.00 |
May 11 2024 | 12,740.00 | -160.00 | -1.24% | 12,910.00 | 13,120.00 | 12,720.00 | 5,028.00 |
May 10 2024 | 12,900.00 | -500.00 | -3.73% | 13,440.00 | 13,800.00 | 12,690.00 | 5,330.00 |
May 09 2024 | 13,400.00 | 260.00 | 1.98% | 13,180.00 | 13,550.00 | 12,950.00 | 5,053.00 |
May 08 2024 | 13,140.00 | -170.00 | -1.28% | 13,300.00 | 13,540.00 | 13,070.00 | 8,800.00 |
May 07 2024 | 13,310.00 | -1,040.00 | -7.25% | 14,330.00 | 14,500.00 | 13,290.00 | 7,285.00 |
May 06 2024 | 14,350.00 | -70.00 | -0.49% | 14,410.00 | 14,940.00 | 14,190.00 | 14,717.00 |
May 05 2024 | 14,420.00 | 240.00 | 1.69% | 14,190.00 | 15,130.00 | 13,790.00 | 8,165.00 |
May 04 2024 | 14,180.00 | -200.00 | -1.39% | 14,380.00 | 14,560.00 | 14,050.00 | 6,485.00 |
May 03 2024 | 14,380.00 | 60.00 | 0.42% | 14,260.00 | 14,690.00 | 13,810.00 | 9,330.00 |
May 02 2024 | 14,320.00 | 420.00 | 3.02% | 13,870.00 | 14,660.00 | 13,320.00 | 8,929.00 |
May 01 2024 | 13,900.00 | 300.00 | 2.21% | 13,600.00 | 14,250.00 | 12,700.00 | 11,031.00 |
Apr 30 2024 | 13,600.00 | -380.00 | -2.72% | 13,960.00 | 14,050.00 | 12,890.00 | 8,741.00 |
Apr 29 2024 | 13,980.00 | -350.00 | -2.44% | 14,920.00 | 15,950.00 | 13,400.00 | 14,301.00 |
Apr 28 2024 | 14,330.00 | -530.00 | -3.57% | 14,860.00 | 15,160.00 | 14,310.00 | 5,619.00 |
Apr 27 2024 | 14,860.00 | -290.00 | -1.91% | 15,190.00 | 15,230.00 | 14,330.00 | 8,184.00 |
Apr 26 2024 | 15,150.00 | -230.00 | -1.50% | 15,340.00 | 15,360.00 | 14,770.00 | 8,082.00 |
Apr 25 2024 | 15,380.00 | -680.00 | -4.23% | 16,060.00 | 16,130.00 | 15,300.00 | 9,075.00 |
Apr 24 2024 | 16,060.00 | -1,560.00 | -8.85% | 17,300.00 | 17,580.00 | 15,880.00 | 7,673.00 |
Apr 23 2024 | 17,620.00 | 990.00 | 5.95% | 16,630.00 | 17,620.00 | 15,710.00 | 10,310.00 |
Apr 22 2024 | 16,630.00 | -170.00 | -1.01% | 14,920.00 | 17,120.00 | 13,930.00 | 12,722.00 |
Apr 21 2024 | 16,800.00 | -560.00 | -3.23% | 17,420.00 | 18,170.00 | 16,540.00 | 10,568.00 |
Apr 20 2024 | 17,360.00 | 1,680.00 | 10.71% | 15,650.00 | 17,720.00 | 15,630.00 | 9,536.00 |
Apr 19 2024 | 15,680.00 | 850.00 | 5.73% | 14,920.00 | 17,120.00 | 13,930.00 | 12,986.00 |
Apr 18 2024 | 14,830.00 | 40.00 | 0.27% | 14,770.00 | 14,940.00 | 13,840.00 | 11,039.00 |
Apr 17 2024 | 14,790.00 | -2,180.00 | -12.85% | 16,950.00 | 17,120.00 | 14,780.00 | 9,764.00 |
Apr 16 2024 | 16,970.00 | 2,340.00 | 15.99% | 14,770.00 | 17,290.00 | 14,620.00 | 11,794.00 |
Apr 15 2024 | 14,630.00 | -1,530.00 | -9.47% | 15,790.00 | 15,890.00 | 14,000.00 | 12,565.00 |
Apr 14 2024 | 16,160.00 | 810.00 | 5.28% | 15,290.00 | 17,560.00 | 14,290.00 | 8,633.00 |
Apr 13 2024 | 15,350.00 | 2,270.00 | 17.35% | 13,110.00 | 15,820.00 | 12,100.00 | 8,915.00 |
Apr 12 2024 | 13,080.00 | -2,520.00 | -16.15% | 15,620.00 | 15,990.00 | 12,280.00 | 7,079.00 |
Apr 11 2024 | 15,600.00 | -710.00 | -4.35% | 16,340.00 | 16,340.00 | 15,470.00 | 5,945.00 |
Apr 10 2024 | 16,310.00 | -360.00 | -2.16% | 16,650.00 | 16,720.00 | 15,770.00 | 5,496.00 |
Apr 09 2024 | 16,670.00 | -1,150.00 | -6.45% | 17,840.00 | 17,880.00 | 16,500.00 | 5,993.00 |
Apr 08 2024 | 17,820.00 | 290.00 | 1.65% | 17,470.00 | 18,200.00 | 17,020.00 | 4,896.00 |
Apr 07 2024 | 17,530.00 | 150.00 | 0.86% | 17,310.00 | 17,620.00 | 17,280.00 | 4,188.00 |
Apr 06 2024 | 17,380.00 | 170.00 | 0.99% | 17,170.00 | 17,550.00 | 17,050.00 | 4,923.00 |
Apr 05 2024 | 17,210.00 | -620.00 | -3.48% | 17,830.00 | 17,840.00 | 16,700.00 | 7,714.00 |
Apr 04 2024 | 17,830.00 | 330.00 | 1.89% | 17,420.00 | 18,330.00 | 17,000.00 | 4,691.00 |
Apr 03 2024 | 17,500.00 | -200.00 | -1.13% | 17,680.00 | 18,120.00 | 17,140.00 | 6,597.00 |
Apr 02 2024 | 17,700.00 | -1,270.00 | -6.69% | 18,940.00 | 18,940.00 | 17,600.00 | 4,247.00 |
Apr 01 2024 | 18,970.00 | -1,240.00 | -6.14% | 20,300.00 | 20,530.00 | 18,470.00 | 6,255.00 |
Mar 31 2024 | 20,210.00 | -520.00 | -2.51% | 20,700.00 | 21,050.00 | 20,150.00 | 3,747.00 |
Mar 30 2024 | 20,730.00 | -1,110.00 | -5.08% | 21,820.00 | 21,820.00 | 20,620.00 | 4,615.00 |
Mar 29 2024 | 21,840.00 | 1,690.00 | 8.39% | 20,170.00 | 22,100.00 | 19,960.00 | 3,891.00 |
Mar 28 2024 | 20,150.00 | 180.00 | 0.90% | 20,080.00 | 20,740.00 | 19,460.00 | 4,427.00 |
Mar 27 2024 | 19,970.00 | 170.00 | 0.86% | 19,860.00 | 20,450.00 | 19,360.00 | 4,373.00 |
Mar 26 2024 | 19,800.00 | -170.00 | -0.85% | 20,010.00 | 20,750.00 | 19,500.00 | 5,856.00 |
Mar 25 2024 | 19,970.00 | 340.00 | 1.73% | 19,500.00 | 20,600.00 | 19,350.00 | 9,064.00 |
Mar 24 2024 | 19,630.00 | 170.00 | 0.87% | 19,410.00 | 19,740.00 | 19,020.00 | 4,160.00 |
Mar 23 2024 | 19,460.00 | -730.00 | -3.62% | 20,200.00 | 20,340.00 | 19,450.00 | 8,756.00 |
Mar 22 2024 | 20,190.00 | -1,230.00 | -5.74% | 21,430.00 | 21,500.00 | 19,680.00 | 4,876.00 |
Mar 21 2024 | 21,420.00 | -150.00 | -0.70% | 21,710.00 | 22,280.00 | 20,830.00 | 4,115.00 |
Mar 20 2024 | 21,570.00 | 1,510.00 | 7.53% | 20,110.00 | 21,940.00 | 18,430.00 | 6,286.00 |
Mar 19 2024 | 20,060.00 | 1,270.00 | 6.76% | 18,890.00 | 21,840.00 | 17,260.00 | 6,383.00 |
Mar 18 2024 | 18,790.00 | -1,880.00 | -9.10% | 20,620.00 | 20,660.00 | 18,790.00 | 7,083.00 |
Mar 17 2024 | 20,670.00 | 460.00 | 2.28% | 20,260.00 | 20,920.00 | 19,140.00 | 6,277.00 |
Mar 16 2024 | 20,210.00 | -2,050.00 | -9.21% | 22,200.00 | 23,140.00 | 19,600.00 | 6,138.00 |
Mar 15 2024 | 22,260.00 | -1,440.00 | -6.08% | 23,740.00 | 24,030.00 | 20,950.00 | 7,098.00 |
Mar 14 2024 | 23,700.00 | -720.00 | -2.95% | 24,320.00 | 25,130.00 | 22,770.00 | 3,123.00 |
Mar 13 2024 | 24,420.00 | -1,020.00 | -4.01% | 25,430.00 | 25,860.00 | 24,150.00 | 5,587.00 |
Mar 12 2024 | 25,440.00 | 2,480.00 | 10.80% | 23,010.00 | 25,940.00 | 22,760.00 | 5,595.00 |
Mar 11 2024 | 22,960.00 | 320.00 | 1.41% | 22,700.00 | 22,970.00 | 21,830.00 | 5,599.00 |
Mar 10 2024 | 22,640.00 | -930.00 | -3.95% | 23,450.00 | 24,240.00 | 22,200.00 | 5,545.00 |
Mar 09 2024 | 23,570.00 | 800.00 | 3.51% | 22,850.00 | 24,660.00 | 22,580.00 | 4,388.00 |
Mar 08 2024 | 22,770.00 | -870.00 | -3.68% | 23,430.00 | 24,200.00 | 22,510.00 | 5,230.00 |
Mar 07 2024 | 23,640.00 | 850.00 | 3.73% | 22,940.00 | 23,740.00 | 22,370.00 | 6,465.00 |
Mar 06 2024 | 22,790.00 | 470.00 | 2.11% | 22,150.00 | 22,910.00 | 21,020.00 | 5,332.00 |
Mar 05 2024 | 22,320.00 | 450.00 | 2.06% | 21,930.00 | 24,390.00 | 21,410.00 | 6,053.00 |
Mar 04 2024 | 21,870.00 | -990.00 | -4.33% | 22,790.00 | 23,000.00 | 21,220.00 | 3,870.00 |
Mar 03 2024 | 22,860.00 | -450.00 | -1.93% | 23,300.00 | 23,420.00 | 21,840.00 | 7,288.00 |
Mar 02 2024 | 23,310.00 | -570.00 | -2.39% | 23,860.00 | 23,990.00 | 22,910.00 | 6,958.00 |
Mar 01 2024 | 23,880.00 | 630.00 | 2.71% | 23,260.00 | 24,040.00 | 23,160.00 | 4,608.00 |
Feb 29 2024 | 23,250.00 | 50.00 | 0.22% | 23,180.00 | 25,340.00 | 22,970.00 | 6,602.00 |
Feb 28 2024 | 23,200.00 | -220.00 | -0.94% | 23,370.00 | 24,040.00 | 22,190.00 | 7,179.00 |
Feb 27 2024 | 23,420.00 | -310.00 | -1.31% | 23,810.00 | 24,520.00 | 23,060.00 | 6,401.00 |
Feb 26 2024 | 23,730.00 | 570.00 | 2.46% | 23,070.00 | 23,940.00 | 22,270.00 | 6,711.00 |
Feb 25 2024 | 23,160.00 | -380.00 | -1.61% | 23,560.00 | 24,170.00 | 23,160.00 | 6,193.00 |
Feb 24 2024 | 23,540.00 | 580.00 | 2.53% | 22,890.00 | 23,540.00 | 22,410.00 | 3,456.00 |