PKX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 63.50 | 0.50 | 0.79% | 64.00 | 64.00 | 63.50 | 100 |
Jun 05 2024 | 63.00 | 0.00 | 0.00% | 63.50 | 63.50 | 63.00 | 372 |
Jun 04 2024 | 63.00 | 0.00 | 0.00% | 63.00 | 63.00 | 63.00 | 0.00 |
Jun 03 2024 | 63.00 | 1.00 | 1.61% | 63.00 | 63.00 | 63.00 | 71 |
May 31 2024 | 62.00 | -0.50 | -0.80% | 62.50 | 62.50 | 61.50 | 1,838 |
May 30 2024 | 62.50 | -0.50 | -0.79% | 62.50 | 62.50 | 62.50 | 201 |
May 29 2024 | 63.00 | -2.00 | -3.08% | 63.00 | 63.00 | 63.00 | 25 |
May 28 2024 | 65.00 | 0.50 | 0.78% | 65.00 | 65.00 | 65.00 | 2 |
May 27 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
May 24 2024 | 64.50 | -2.00 | -3.01% | 64.50 | 64.50 | 64.50 | 14 |
May 23 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 0.00 |
May 22 2024 | 66.50 | 0.00 | 0.00% | 66.50 | 66.50 | 66.50 | 0.00 |
May 21 2024 | 66.50 | -2.00 | -2.92% | 66.50 | 66.50 | 66.50 | 100 |
May 20 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
May 17 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
May 16 2024 | 68.50 | 0.00 | 0.00% | 68.50 | 68.50 | 68.50 | 0.00 |
May 15 2024 | 68.50 | 0.50 | 0.74% | 68.50 | 68.50 | 68.50 | 25 |
May 14 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
May 13 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 2 |
May 10 2024 | 68.00 | -1.00 | -1.45% | 68.00 | 68.00 | 68.00 | 40 |
May 09 2024 | 69.00 | 0.00 | 0.00% | 69.00 | 69.00 | 69.00 | 0.00 |
May 08 2024 | 69.00 | -1.00 | -1.43% | 69.00 | 69.00 | 69.00 | 2 |
May 07 2024 | 70.00 | 0.00 | 0.00% | 70.00 | 70.00 | 70.00 | 0.00 |
May 06 2024 | 70.00 | 3.00 | 4.48% | 70.00 | 70.00 | 70.00 | 6 |
May 03 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 0.00 |
May 02 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 0.00 |
Apr 30 2024 | 67.00 | -1.50 | -2.19% | 67.00 | 67.00 | 67.00 | 30 |
Apr 29 2024 | 68.50 | 1.50 | 2.24% | 68.50 | 68.50 | 68.50 | 124 |
Apr 26 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 0.00 |
Apr 25 2024 | 67.00 | -0.50 | -0.74% | 67.00 | 67.00 | 67.00 | 2 |
Apr 24 2024 | 67.50 | 1.00 | 1.50% | 67.50 | 67.50 | 67.50 | 106 |
Apr 23 2024 | 66.50 | 0.50 | 0.76% | 66.50 | 66.50 | 66.50 | 15 |
Apr 22 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 66.00 | 0.00 |
Apr 19 2024 | 66.00 | 0.00 | 0.00% | 66.00 | 66.00 | 66.00 | 0.00 |
Apr 18 2024 | 66.00 | 1.50 | 2.33% | 66.00 | 66.00 | 66.00 | 127 |
Apr 17 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
Apr 16 2024 | 64.50 | -1.50 | -2.27% | 64.50 | 64.50 | 64.50 | 75 |
Apr 15 2024 | 66.00 | -1.00 | -1.49% | 66.50 | 66.50 | 65.00 | 183 |
Apr 12 2024 | 67.00 | -1.00 | -1.47% | 69.00 | 69.00 | 67.00 | 80 |
Apr 11 2024 | 68.00 | 0.00 | 0.00% | 68.00 | 68.00 | 68.00 | 0.00 |
Apr 10 2024 | 68.00 | -1.00 | -1.45% | 70.00 | 70.00 | 68.00 | 121 |
Apr 09 2024 | 69.00 | 0.50 | 0.73% | 69.00 | 69.00 | 69.00 | 90 |
Apr 08 2024 | 68.50 | -1.00 | -1.44% | 68.50 | 68.50 | 68.50 | 5 |
Apr 05 2024 | 69.50 | 0.00 | 0.00% | 69.50 | 69.50 | 69.50 | 0.00 |
Apr 04 2024 | 69.50 | 1.50 | 2.21% | 69.00 | 69.50 | 69.00 | 147 |
Apr 03 2024 | 68.00 | -4.50 | -6.21% | 68.00 | 68.00 | 68.00 | 50 |
Apr 02 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 0.00 |
Mar 28 2024 | 72.50 | -2.00 | -2.68% | 72.50 | 72.50 | 72.50 | 85 |
Mar 27 2024 | 74.50 | 0.00 | 0.00% | 74.50 | 74.50 | 74.50 | 0.00 |
Mar 26 2024 | 74.50 | -0.50 | -0.67% | 74.00 | 74.50 | 74.00 | 75 |
Mar 25 2024 | 75.00 | 1.00 | 1.35% | 74.00 | 75.00 | 74.00 | 288 |
Mar 22 2024 | 74.00 | -1.00 | -1.33% | 75.00 | 75.00 | 74.00 | 22 |
Mar 21 2024 | 75.00 | 1.00 | 1.35% | 75.00 | 75.00 | 75.00 | 185 |
Mar 20 2024 | 74.00 | -3.00 | -3.90% | 74.00 | 74.00 | 74.00 | 50 |
Mar 19 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 0.00 |
Mar 18 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 0.00 |
Mar 15 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 77.00 | 0.00 |
Mar 14 2024 | 77.00 | -1.00 | -1.28% | 77.50 | 77.50 | 77.00 | 135 |
Mar 13 2024 | 78.00 | -0.50 | -0.64% | 78.00 | 78.00 | 78.00 | 1 |
Mar 12 2024 | 78.50 | 2.00 | 2.61% | 78.00 | 79.00 | 78.00 | 150 |
Mar 11 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 76.50 | 76.50 | 0.00 |