UMAKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 4,831.00 | 120.00 | 2.55% | 4,705.00 | 4,832.00 | 4,648.00 | 10,894.00 |
May 30 2024 | 4,711.00 | -148.00 | -3.05% | 4,836.00 | 4,940.00 | 4,701.00 | 22,544.00 |
May 29 2024 | 4,859.00 | 139.00 | 2.94% | 4,730.00 | 5,000.00 | 4,689.00 | 20,883.00 |
May 28 2024 | 4,720.00 | -168.00 | -3.44% | 4,909.00 | 4,909.00 | 4,697.00 | 18,066.00 |
May 27 2024 | 4,888.00 | 127.00 | 2.67% | 4,774.00 | 5,025.00 | 4,750.00 | 34,201.00 |
May 26 2024 | 4,761.00 | -142.00 | -2.90% | 4,902.00 | 4,924.00 | 4,761.00 | 8,563.00 |
May 25 2024 | 4,903.00 | -95.00 | -1.90% | 5,005.00 | 5,200.00 | 4,864.00 | 21,613.00 |
May 24 2024 | 4,998.00 | 339.00 | 7.28% | 4,659.00 | 5,195.00 | 4,622.00 | 18,309.00 |
May 23 2024 | 4,659.00 | -306.00 | -6.16% | 4,982.00 | 5,020.00 | 4,482.00 | 27,516.00 |
May 22 2024 | 4,965.00 | -7.00 | -0.14% | 4,952.00 | 5,195.00 | 4,882.00 | 25,628.00 |
May 21 2024 | 4,972.00 | 51.00 | 1.04% | 4,950.00 | 5,020.00 | 4,860.00 | 25,998.00 |
May 20 2024 | 4,921.00 | 150.00 | 3.14% | 4,790.00 | 4,971.00 | 4,712.00 | 29,064.00 |
May 19 2024 | 4,771.00 | -216.00 | -4.33% | 4,985.00 | 5,030.00 | 4,755.00 | 19,808.00 |
May 18 2024 | 4,987.00 | 0.00 | 0.00% | 4,986.00 | 5,190.00 | 4,950.00 | 28,363.00 |
May 17 2024 | 4,987.00 | 5.00 | 0.10% | 4,990.00 | 5,120.00 | 4,918.00 | 30,536.00 |
May 16 2024 | 4,982.00 | -103.00 | -2.03% | 5,090.00 | 5,270.00 | 4,820.00 | 50,807.00 |
May 15 2024 | 5,085.00 | -40.00 | -0.78% | 5,180.00 | 5,200.00 | 4,913.00 | 53,183.00 |
May 14 2024 | 5,125.00 | -495.00 | -8.81% | 5,660.00 | 5,880.00 | 5,100.00 | 52,797.00 |
May 13 2024 | 5,620.00 | -485.00 | -7.94% | 6,110.00 | 6,200.00 | 5,300.00 | 40,106.00 |
May 12 2024 | 6,105.00 | 675.00 | 12.43% | 5,450.00 | 6,560.00 | 5,320.00 | 51,687.00 |
May 11 2024 | 5,430.00 | 315.00 | 6.16% | 5,095.00 | 5,915.00 | 5,025.00 | 56,157.00 |
May 10 2024 | 5,115.00 | -350.00 | -6.40% | 5,395.00 | 5,680.00 | 4,847.00 | 53,666.00 |
May 09 2024 | 5,465.00 | 641.00 | 13.29% | 4,769.00 | 5,975.00 | 4,329.00 | 33,756.00 |
May 08 2024 | 4,824.00 | 1,167.00 | 31.91% | 3,657.00 | 5,845.00 | 3,575.00 | 14,334.00 |
May 07 2024 | 3,657.00 | -164.00 | -4.29% | 3,800.00 | 3,856.00 | 3,647.00 | 5,646.00 |
May 06 2024 | 3,821.00 | -90.00 | -2.30% | 3,911.00 | 3,991.00 | 3,795.00 | 18,855.00 |
May 05 2024 | 3,911.00 | 71.00 | 1.85% | 3,839.00 | 3,940.00 | 3,720.00 | 2,370.00 |
May 04 2024 | 3,840.00 | -10.00 | -0.26% | 3,849.00 | 3,885.00 | 3,780.00 | 4,237.00 |
May 03 2024 | 3,850.00 | 215.00 | 5.91% | 3,634.00 | 3,867.00 | 3,592.00 | 9,704.00 |
May 02 2024 | 3,635.00 | -31.00 | -0.85% | 3,666.00 | 3,695.00 | 3,540.00 | 9,501.00 |
May 01 2024 | 3,666.00 | -41.00 | -1.11% | 3,707.00 | 3,758.00 | 3,400.00 | 5,652.00 |
Apr 30 2024 | 3,707.00 | -214.00 | -5.46% | 3,903.00 | 3,980.00 | 3,575.00 | 7,325.00 |
Apr 29 2024 | 3,921.00 | -88.00 | -2.20% | 3,863.00 | 4,067.00 | 3,574.00 | 17,962.00 |
Apr 28 2024 | 4,009.00 | -87.00 | -2.12% | 4,107.00 | 4,231.00 | 4,009.00 | 2,628.00 |
Apr 27 2024 | 4,096.00 | 108.00 | 2.71% | 4,015.00 | 4,130.00 | 3,857.00 | 2,552.00 |
Apr 26 2024 | 3,988.00 | -119.00 | -2.90% | 4,099.00 | 4,104.00 | 3,950.00 | 9,128.00 |
Apr 25 2024 | 4,107.00 | 76.00 | 1.89% | 4,024.00 | 4,200.00 | 3,894.00 | 9,034.00 |
Apr 24 2024 | 4,031.00 | -241.00 | -5.64% | 4,262.00 | 4,371.00 | 3,977.00 | 13,193.00 |
Apr 23 2024 | 4,272.00 | 78.00 | 1.86% | 4,206.00 | 4,478.00 | 4,067.00 | 13,970.00 |
Apr 22 2024 | 4,194.00 | 71.00 | 1.72% | 3,863.00 | 4,260.00 | 3,574.00 | 16,444.00 |
Apr 21 2024 | 4,123.00 | -106.00 | -2.51% | 4,236.00 | 4,270.00 | 4,082.00 | 7,954.00 |
Apr 20 2024 | 4,229.00 | 344.00 | 8.85% | 3,885.00 | 4,254.00 | 3,869.00 | 6,914.00 |
Apr 19 2024 | 3,885.00 | 22.00 | 0.57% | 3,863.00 | 4,039.00 | 3,574.00 | 12,768.00 |
Apr 18 2024 | 3,863.00 | 37.00 | 0.97% | 3,819.00 | 3,915.00 | 3,700.00 | 12,579.00 |
Apr 17 2024 | 3,826.00 | -200.00 | -4.97% | 3,973.00 | 4,015.00 | 3,708.00 | 3,388.00 |
Apr 16 2024 | 4,026.00 | 50.00 | 1.26% | 3,976.00 | 4,045.00 | 3,786.00 | 9,215.00 |
Apr 15 2024 | 3,976.00 | -58.00 | -1.44% | 3,988.00 | 4,158.00 | 3,778.00 | 12,505.00 |
Apr 14 2024 | 4,034.00 | 299.00 | 8.01% | 3,706.00 | 4,079.00 | 3,570.00 | 14,709.00 |
Apr 13 2024 | 3,735.00 | -571.00 | -13.26% | 4,289.00 | 4,299.00 | 3,335.00 | 17,033.00 |
Apr 12 2024 | 4,306.00 | -804.00 | -15.73% | 5,110.00 | 5,205.00 | 4,088.00 | 12,509.00 |
Apr 11 2024 | 5,110.00 | 15.00 | 0.29% | 5,120.00 | 5,215.00 | 5,010.00 | 10,672.00 |
Apr 10 2024 | 5,095.00 | -225.00 | -4.23% | 5,300.00 | 5,330.00 | 5,030.00 | 7,887.00 |
Apr 09 2024 | 5,320.00 | -385.00 | -6.75% | 5,705.00 | 5,755.00 | 5,285.00 | 6,231.00 |
Apr 08 2024 | 5,705.00 | 175.00 | 3.16% | 5,545.00 | 5,735.00 | 5,420.00 | 11,583.00 |
Apr 07 2024 | 5,530.00 | 50.00 | 0.91% | 5,480.00 | 5,625.00 | 5,440.00 | 4,346.00 |
Apr 06 2024 | 5,480.00 | 10.00 | 0.18% | 5,435.00 | 5,520.00 | 5,430.00 | 5,880.00 |
Apr 05 2024 | 5,470.00 | -15.00 | -0.27% | 5,485.00 | 5,520.00 | 5,230.00 | 4,052.00 |
Apr 04 2024 | 5,485.00 | 25.00 | 0.46% | 5,460.00 | 5,625.00 | 5,320.00 | 8,218.00 |
Apr 03 2024 | 5,460.00 | -130.00 | -2.33% | 5,550.00 | 5,735.00 | 5,350.00 | 8,888.00 |
Apr 02 2024 | 5,590.00 | -440.00 | -7.30% | 6,025.00 | 6,050.00 | 5,440.00 | 13,540.00 |
Apr 01 2024 | 6,030.00 | -215.00 | -3.44% | 6,225.00 | 6,300.00 | 5,845.00 | 13,542.00 |
Mar 31 2024 | 6,245.00 | 260.00 | 4.34% | 6,020.00 | 6,320.00 | 6,005.00 | 9,226.00 |
Mar 30 2024 | 5,985.00 | -215.00 | -3.47% | 6,165.00 | 6,215.00 | 5,955.00 | 11,495.00 |
Mar 29 2024 | 6,200.00 | 60.00 | 0.98% | 6,125.00 | 6,260.00 | 5,995.00 | 17,662.00 |
Mar 28 2024 | 6,140.00 | -25.00 | -0.41% | 6,165.00 | 6,255.00 | 5,975.00 | 23,632.00 |
Mar 27 2024 | 6,165.00 | 185.00 | 3.09% | 5,990.00 | 7,595.00 | 5,975.00 | 27,339.00 |
Mar 26 2024 | 5,980.00 | 180.00 | 3.10% | 5,815.00 | 6,070.00 | 5,800.00 | 10,422.00 |
Mar 25 2024 | 5,800.00 | 145.00 | 2.56% | 5,645.00 | 5,880.00 | 5,620.00 | 21,362.00 |
Mar 24 2024 | 5,655.00 | 130.00 | 2.35% | 5,495.00 | 5,680.00 | 5,440.00 | 5,017.00 |
Mar 23 2024 | 5,525.00 | -5.00 | -0.09% | 5,545.00 | 5,640.00 | 5,435.00 | 8,054.00 |
Mar 22 2024 | 5,530.00 | -80.00 | -1.43% | 5,590.00 | 5,680.00 | 5,320.00 | 10,968.00 |
Mar 21 2024 | 5,610.00 | -100.00 | -1.75% | 5,725.00 | 5,760.00 | 5,450.00 | 18,678.00 |
Mar 20 2024 | 5,710.00 | 465.00 | 8.87% | 5,245.00 | 5,780.00 | 4,974.00 | 8,665.00 |
Mar 19 2024 | 5,245.00 | -500.00 | -8.70% | 5,725.00 | 5,800.00 | 5,060.00 | 13,350.00 |
Mar 18 2024 | 5,745.00 | -240.00 | -4.01% | 5,975.00 | 6,030.00 | 5,620.00 | 30,483.00 |
Mar 17 2024 | 5,985.00 | 100.00 | 1.70% | 5,915.00 | 6,020.00 | 5,535.00 | 8,723.00 |
Mar 16 2024 | 5,885.00 | -485.00 | -7.61% | 6,370.00 | 6,525.00 | 5,710.00 | 14,580.00 |
Mar 15 2024 | 6,370.00 | -285.00 | -4.28% | 6,675.00 | 6,750.00 | 5,800.00 | 31,653.00 |
Mar 14 2024 | 6,655.00 | -270.00 | -3.90% | 6,940.00 | 6,970.00 | 6,355.00 | 14,330.00 |
Mar 13 2024 | 6,925.00 | -145.00 | -2.05% | 7,055.00 | 7,230.00 | 6,795.00 | 16,719.00 |
Mar 12 2024 | 7,070.00 | 530.00 | 8.10% | 6,505.00 | 7,430.00 | 6,395.00 | 17,347.00 |
Mar 11 2024 | 6,540.00 | -145.00 | -2.17% | 6,730.00 | 6,760.00 | 6,315.00 | 32,400.00 |
Mar 10 2024 | 6,685.00 | -105.00 | -1.55% | 6,780.00 | 6,870.00 | 6,475.00 | 18,022.00 |
Mar 09 2024 | 6,790.00 | 810.00 | 13.55% | 5,990.00 | 7,700.00 | 5,945.00 | 22,494.00 |
Mar 08 2024 | 5,980.00 | 135.00 | 2.31% | 5,875.00 | 6,020.00 | 5,705.00 | 14,732.00 |
Mar 07 2024 | 5,845.00 | 285.00 | 5.13% | 5,590.00 | 5,860.00 | 5,495.00 | 19,582.00 |
Mar 06 2024 | 5,560.00 | 10.00 | 0.18% | 5,505.00 | 5,770.00 | 5,265.00 | 18,260.00 |
Mar 05 2024 | 5,550.00 | -585.00 | -9.54% | 6,130.00 | 6,475.00 | 5,085.00 | 18,677.00 |
Mar 04 2024 | 6,135.00 | 100.00 | 1.66% | 6,065.00 | 6,200.00 | 5,820.00 | 33,769.00 |
Mar 03 2024 | 6,035.00 | -245.00 | -3.90% | 6,260.00 | 6,550.00 | 5,830.00 | 21,215.00 |
Mar 02 2024 | 6,280.00 | 220.00 | 3.63% | 6,160.00 | 6,310.00 | 6,060.00 | 18,043.00 |