Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UPPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 109.20 | -0.500 | -0.46% | 109.60 | 110.90 | 108.00 | 3,671,334.00 |
| May 30 2024 | 109.70 | -3.00 | -2.66% | 112.60 | 113.00 | 108.60 | 5,891,312.00 |
| May 29 2024 | 112.70 | -3.10 | -2.68% | 116.20 | 116.20 | 112.40 | 13,156,626.00 |
| May 28 2024 | 115.80 | 2.20 | 1.94% | 113.90 | 122.30 | 113.90 | 38,675,983.00 |
| May 27 2024 | 113.60 | 0.400 | 0.35% | 113.10 | 113.90 | 111.90 | 13,637,419.00 |
| May 26 2024 | 113.20 | -1.10 | -0.96% | 114.40 | 114.40 | 113.10 | 2,553,189.00 |
| May 25 2024 | 114.30 | 0.100 | 0.09% | 114.20 | 114.40 | 113.20 | 3,672,661.00 |
| May 24 2024 | 114.20 | -0.700 | -0.61% | 115.00 | 115.80 | 112.20 | 10,722,278.00 |
| May 23 2024 | 114.90 | 1.60 | 1.41% | 113.30 | 123.80 | 113.30 | 44,358,582.00 |
| May 22 2024 | 113.30 | -2.70 | -2.33% | 115.60 | 116.20 | 112.70 | 2,854,195.00 |
| May 21 2024 | 116.00 | -0.200 | -0.17% | 116.60 | 116.80 | 114.30 | 5,052,221.00 |
| May 20 2024 | 116.20 | 4.50 | 4.03% | 111.80 | 116.50 | 110.10 | 15,404,529.00 |
| May 19 2024 | 111.70 | -4.00 | -3.46% | 115.70 | 116.20 | 111.10 | 3,502,940.00 |
| May 18 2024 | 115.70 | 0.600 | 0.52% | 115.30 | 116.70 | 114.90 | 2,548,788.00 |
| May 17 2024 | 115.10 | 1.70 | 1.50% | 113.40 | 116.20 | 112.50 | 3,974,784.00 |
| May 16 2024 | 113.40 | -1.50 | -1.31% | 115.00 | 115.70 | 111.90 | 4,364,978.00 |
| May 15 2024 | 114.90 | 5.90 | 5.41% | 110.10 | 116.00 | 108.90 | 7,113,124.00 |
| May 14 2024 | 109.00 | -1.00 | -0.91% | 110.00 | 112.80 | 108.10 | 5,270,889.00 |
| May 13 2024 | 110.00 | -1.00 | -0.90% | 111.30 | 112.10 | 104.70 | 13,270,980.00 |
| May 12 2024 | 111.00 | -0.300 | -0.27% | 111.30 | 113.00 | 111.00 | 1,971,534.00 |
| May 11 2024 | 111.30 | -0.500 | -0.45% | 111.80 | 112.40 | 109.20 | 2,983,790.00 |
| May 10 2024 | 111.80 | -2.80 | -2.44% | 114.50 | 115.00 | 110.20 | 6,300,962.00 |
| May 09 2024 | 114.60 | 1.70 | 1.51% | 112.70 | 115.40 | 110.60 | 7,892,608.00 |
| May 08 2024 | 112.90 | -5.20 | -4.40% | 118.50 | 123.90 | 111.80 | 24,264,692.00 |
| May 07 2024 | 118.10 | -1.30 | -1.09% | 119.60 | 126.40 | 118.00 | 30,747,045.00 |
| May 06 2024 | 119.40 | 1.10 | 0.93% | 118.00 | 126.40 | 116.20 | 28,493,383.00 |
| May 05 2024 | 118.30 | 2.40 | 2.07% | 114.90 | 125.20 | 113.20 | 21,414,374.00 |
| May 04 2024 | 115.90 | 1.00 | 0.87% | 115.10 | 117.30 | 112.60 | 4,799,009.00 |
| May 03 2024 | 114.90 | 5.80 | 5.32% | 108.40 | 115.40 | 107.20 | 10,257,852.00 |
| May 02 2024 | 109.10 | -1.70 | -1.53% | 110.40 | 110.60 | 104.60 | 5,996,490.00 |
| May 01 2024 | 110.80 | -3.20 | -2.81% | 114.00 | 114.40 | 101.70 | 12,917,548.00 |
| Apr 30 2024 | 114.00 | -4.80 | -4.04% | 118.80 | 120.80 | 111.00 | 8,727,945.00 |
| Apr 29 2024 | 118.80 | -1.10 | -0.92% | 132.50 | 135.40 | 114.00 | 20,879,889.00 |
| Apr 28 2024 | 119.90 | -4.10 | -3.31% | 124.00 | 125.60 | 119.20 | 3,989,140.00 |
| Apr 27 2024 | 124.00 | 1.00 | 0.81% | 122.40 | 124.10 | 118.50 | 6,692,248.00 |
| Apr 26 2024 | 123.00 | 0.400 | 0.33% | 122.50 | 124.50 | 118.10 | 4,388,161.00 |
| Apr 25 2024 | 122.60 | -0.300 | -0.24% | 122.50 | 128.00 | 118.30 | 8,959,341.00 |
| Apr 24 2024 | 122.90 | -6.50 | -5.02% | 129.10 | 129.10 | 121.40 | 11,818,129.00 |
| Apr 23 2024 | 129.40 | -5.40 | -4.01% | 134.60 | 134.80 | 125.80 | 21,919,579.00 |
| Apr 22 2024 | 134.80 | 1.60 | 1.20% | 130.60 | 135.00 | 128.60 | 26,289,173.00 |
| Apr 21 2024 | 133.20 | 6.30 | 4.96% | 125.90 | 147.90 | 125.90 | 62,794,682.00 |
| Apr 20 2024 | 126.90 | 9.50 | 8.09% | 117.20 | 129.60 | 116.60 | 13,844,881.00 |
| Apr 19 2024 | 117.40 | 2.70 | 2.35% | 115.00 | 119.10 | 107.90 | 10,130,477.00 |
| Apr 18 2024 | 114.70 | 2.20 | 1.96% | 112.20 | 115.30 | 108.80 | 6,247,166.00 |
| Apr 17 2024 | 112.50 | -5.20 | -4.42% | 117.30 | 117.90 | 109.50 | 8,162,382.00 |
| Apr 16 2024 | 117.70 | -2.20 | -1.83% | 120.20 | 120.40 | 113.30 | 10,300,982.00 |
| Apr 15 2024 | 119.90 | -3.70 | -2.99% | 122.50 | 125.60 | 115.70 | 23,267,629.00 |
| Apr 14 2024 | 123.60 | 3.60 | 3.00% | 119.40 | 139.00 | 113.10 | 48,666,605.00 |
| Apr 13 2024 | 120.00 | -14.20 | -10.58% | 134.50 | 134.50 | 109.40 | 16,052,887.00 |
| Apr 12 2024 | 134.20 | -13.40 | -9.08% | 147.20 | 149.40 | 132.60 | 28,655,308.00 |
| Apr 11 2024 | 147.60 | 4.30 | 3.00% | 143.60 | 158.60 | 143.60 | 53,365,178.00 |
| Apr 10 2024 | 143.30 | 2.40 | 1.70% | 140.40 | 145.90 | 136.20 | 11,104,714.00 |
| Apr 09 2024 | 140.90 | -8.40 | -5.63% | 149.10 | 150.30 | 139.90 | 16,765,914.00 |
| Apr 08 2024 | 149.30 | 8.60 | 6.11% | 140.50 | 150.50 | 136.00 | 19,622,269.00 |
| Apr 07 2024 | 140.70 | -0.800 | -0.57% | 139.40 | 142.80 | 139.30 | 3,413,751.00 |
| Apr 06 2024 | 141.50 | 1.50 | 1.07% | 138.80 | 142.00 | 136.10 | 3,525,588.00 |
| Apr 05 2024 | 140.00 | -4.20 | -2.91% | 143.10 | 143.80 | 135.00 | 8,740,313.00 |
| Apr 04 2024 | 144.20 | 11.10 | 8.34% | 133.00 | 144.30 | 130.00 | 8,584,245.00 |
| Apr 03 2024 | 133.10 | 0.400 | 0.30% | 132.50 | 135.40 | 129.50 | 7,600,792.00 |
| Apr 02 2024 | 132.70 | -10.00 | -7.01% | 142.80 | 143.90 | 131.00 | 13,232,256.00 |
| Apr 01 2024 | 142.70 | -9.10 | -5.99% | 151.70 | 151.80 | 140.00 | 28,361,811.00 |
| Mar 31 2024 | 151.80 | 2.10 | 1.40% | 150.10 | 152.80 | 147.30 | 5,413,705.00 |
| Mar 30 2024 | 149.70 | -2.00 | -1.32% | 151.00 | 153.60 | 149.70 | 6,765,883.00 |
| Mar 29 2024 | 151.70 | -1.50 | -0.98% | 153.60 | 153.60 | 147.40 | 13,615,065.00 |
| Mar 28 2024 | 153.20 | -2.20 | -1.42% | 156.00 | 156.00 | 148.90 | 16,962,460.00 |
| Mar 27 2024 | 155.40 | -8.20 | -5.01% | 163.30 | 166.20 | 152.70 | 25,325,026.00 |
| Mar 26 2024 | 163.60 | 10.90 | 7.14% | 153.60 | 164.00 | 151.90 | 28,533,907.00 |
| Mar 25 2024 | 152.70 | 4.80 | 3.25% | 147.90 | 153.10 | 143.50 | 32,690,103.00 |
| Mar 24 2024 | 147.90 | 8.10 | 5.79% | 139.30 | 158.70 | 138.90 | 45,552,142.00 |
| Mar 23 2024 | 139.80 | 1.40 | 1.01% | 137.70 | 141.50 | 136.40 | 8,335,932.00 |
| Mar 22 2024 | 138.40 | -5.80 | -4.02% | 144.40 | 144.80 | 133.60 | 16,186,772.00 |
| Mar 21 2024 | 144.20 | 4.90 | 3.52% | 139.00 | 147.70 | 139.00 | 26,752,382.00 |
| Mar 20 2024 | 139.30 | 10.00 | 7.73% | 129.00 | 139.70 | 120.50 | 20,341,344.00 |
| Mar 19 2024 | 129.30 | -6.70 | -4.93% | 135.40 | 141.10 | 122.90 | 17,996,041.00 |
| Mar 18 2024 | 136.00 | -10.00 | -6.85% | 145.90 | 146.20 | 134.20 | 18,762,245.00 |
| Mar 17 2024 | 146.00 | 4.10 | 2.89% | 140.30 | 147.70 | 129.80 | 22,088,886.00 |
| Mar 16 2024 | 141.90 | -13.20 | -8.51% | 155.20 | 157.50 | 137.00 | 22,496,450.00 |
| Mar 15 2024 | 155.10 | -13.60 | -8.06% | 165.80 | 165.80 | 141.40 | 70,906,197.00 |
| Mar 14 2024 | 168.70 | 6.40 | 3.94% | 163.00 | 183.00 | 155.90 | 55,832,475.00 |
| Mar 13 2024 | 162.30 | 14.30 | 9.66% | 148.30 | 176.70 | 144.30 | 52,868,739.00 |
| Mar 12 2024 | 148.00 | 5.00 | 3.50% | 143.10 | 148.10 | 139.30 | 32,176,765.00 |
| Mar 11 2024 | 143.00 | 4.30 | 3.10% | 138.40 | 144.20 | 131.00 | 59,184,527.00 |
| Mar 10 2024 | 138.70 | -1.10 | -0.79% | 140.50 | 143.00 | 136.20 | 24,035,523.00 |
| Mar 09 2024 | 139.80 | 0.300 | 0.22% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 139.50 | 1.10 | 0.79% | 138.20 | 141.20 | 133.70 | 33,732,026.00 |
| Mar 07 2024 | 138.40 | 1.10 | 0.80% | 136.50 | 138.60 | 133.60 | 27,790,991.00 |
| Mar 06 2024 | 137.30 | 5.30 | 4.02% | 131.90 | 137.70 | 126.80 | 25,748,129.00 |
| Mar 05 2024 | 132.00 | -7.90 | -5.65% | 140.00 | 140.00 | 127.80 | 40,208,861.00 |
| Mar 04 2024 | 139.90 | -1.70 | -1.20% | 140.80 | 141.00 | 135.40 | 40,725,301.00 |
| Mar 03 2024 | 141.60 | -9.10 | -6.04% | 151.20 | 151.20 | 133.50 | 58,087,723.00 |
| Mar 02 2024 | 150.70 | 14.70 | 10.81% | 136.80 | 194.80 | 136.80 | 75,237,827.00 |
