Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALGOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 239.90 | 4.40 | 1.87% | 235.50 | 241.20 | 234.00 | 6,483,963.00 |
| Jun 08 2024 | 235.50 | -11.50 | -4.66% | 246.40 | 249.60 | 232.20 | 15,216,923.00 |
| Jun 07 2024 | 247.00 | -11.30 | -4.37% | 258.20 | 268.90 | 242.70 | 13,501,897.00 |
| Jun 06 2024 | 258.30 | -2.30 | -0.88% | 261.40 | 261.60 | 255.60 | 6,070,927.00 |
| Jun 05 2024 | 260.60 | 2.80 | 1.09% | 257.70 | 262.50 | 257.00 | 6,519,572.00 |
| Jun 04 2024 | 257.80 | 1.80 | 0.70% | 256.00 | 258.40 | 249.30 | 9,404,488.00 |
| Jun 03 2024 | 256.00 | -0.300 | -0.12% | 256.40 | 262.50 | 253.60 | 7,773,761.00 |
| Jun 02 2024 | 256.30 | -6.90 | -2.62% | 263.70 | 265.10 | 255.90 | 6,412,166.00 |
| Jun 01 2024 | 263.20 | -0.100 | -0.04% | 263.50 | 265.00 | 260.30 | 5,220,573.00 |
| May 31 2024 | 263.30 | -0.400 | -0.15% | 263.70 | 265.70 | 259.40 | 9,643,976.00 |
| May 30 2024 | 263.70 | 0.300 | 0.11% | 263.40 | 270.00 | 259.70 | 13,520,541.00 |
| May 29 2024 | 263.40 | -5.70 | -2.12% | 269.10 | 271.50 | 263.10 | 11,109,087.00 |
| May 28 2024 | 269.10 | -3.00 | -1.10% | 272.00 | 273.40 | 262.90 | 10,495,450.00 |
| May 27 2024 | 272.10 | 8.20 | 3.11% | 264.40 | 275.10 | 264.00 | 12,459,469.00 |
| May 26 2024 | 263.90 | -4.30 | -1.60% | 268.40 | 269.50 | 262.00 | 8,965,230.00 |
| May 25 2024 | 268.20 | 6.20 | 2.37% | 262.00 | 272.10 | 261.70 | 12,806,534.00 |
| May 24 2024 | 262.00 | 8.20 | 3.23% | 253.40 | 262.80 | 248.60 | 12,933,004.00 |
| May 23 2024 | 253.80 | -1.60 | -0.63% | 255.80 | 259.00 | 241.70 | 15,521,827.00 |
| May 22 2024 | 255.40 | -4.70 | -1.81% | 260.00 | 260.30 | 250.70 | 11,727,360.00 |
| May 21 2024 | 260.10 | 3.60 | 1.40% | 256.00 | 269.80 | 252.10 | 19,073,425.00 |
| May 20 2024 | 256.50 | 12.70 | 5.21% | 243.70 | 256.90 | 240.40 | 18,430,530.00 |
| May 19 2024 | 243.80 | -10.40 | -4.09% | 254.50 | 254.50 | 242.80 | 10,806,983.00 |
| May 18 2024 | 254.20 | 0.900 | 0.36% | 253.40 | 259.20 | 252.60 | 9,006,580.00 |
| May 17 2024 | 253.30 | 11.00 | 4.54% | 242.60 | 256.20 | 240.70 | 14,782,099.00 |
| May 16 2024 | 242.30 | -8.10 | -3.23% | 250.60 | 252.10 | 238.40 | 15,588,579.00 |
| May 15 2024 | 250.40 | 9.10 | 3.77% | 240.90 | 255.90 | 239.00 | 13,209,263.00 |
| May 14 2024 | 241.30 | -6.70 | -2.70% | 248.70 | 249.80 | 240.00 | 9,314,978.00 |
| May 13 2024 | 248.00 | -1.30 | -0.52% | 249.50 | 252.90 | 239.20 | 12,390,247.00 |
| May 12 2024 | 249.30 | -2.90 | -1.15% | 252.60 | 255.80 | 248.50 | 6,473,268.00 |
| May 11 2024 | 252.20 | -6.30 | -2.44% | 258.30 | 261.30 | 251.50 | 8,227,233.00 |
| May 10 2024 | 258.50 | -12.10 | -4.47% | 270.40 | 271.30 | 256.30 | 11,015,325.00 |
| May 09 2024 | 270.60 | 8.00 | 3.05% | 262.20 | 271.70 | 257.70 | 11,038,254.00 |
| May 08 2024 | 262.60 | -5.60 | -2.09% | 268.20 | 273.00 | 260.00 | 15,036,632.00 |
| May 07 2024 | 268.20 | -5.00 | -1.83% | 272.70 | 277.50 | 268.00 | 13,842,755.00 |
| May 06 2024 | 273.20 | -3.20 | -1.16% | 276.80 | 283.60 | 271.30 | 18,511,223.00 |
| May 05 2024 | 276.40 | 3.80 | 1.39% | 272.50 | 281.60 | 269.40 | 18,323,784.00 |
| May 04 2024 | 272.60 | 1.00 | 0.37% | 272.10 | 277.50 | 267.60 | 11,090,541.00 |
| May 03 2024 | 271.60 | 16.70 | 6.55% | 254.80 | 274.60 | 253.70 | 14,080,464.00 |
| May 02 2024 | 254.90 | -3.30 | -1.28% | 258.30 | 260.20 | 247.10 | 14,142,429.00 |
| May 01 2024 | 258.20 | 3.00 | 1.18% | 255.00 | 261.30 | 233.90 | 25,149,734.00 |
| Apr 30 2024 | 255.20 | -17.60 | -6.45% | 272.50 | 275.70 | 245.00 | 21,340,286.00 |
| Apr 29 2024 | 272.80 | -4.00 | -1.45% | 276.00 | 278.80 | 263.30 | 20,928,602.00 |
| Apr 28 2024 | 276.80 | -9.20 | -3.22% | 286.30 | 289.70 | 275.10 | 17,220,306.00 |
| Apr 27 2024 | 286.00 | 0.600 | 0.21% | 284.60 | 291.00 | 275.40 | 24,216,167.00 |
| Apr 26 2024 | 285.40 | -3.00 | -1.04% | 286.90 | 305.20 | 276.30 | 34,006,083.00 |
| Apr 25 2024 | 288.40 | -20.10 | -6.52% | 303.90 | 309.50 | 285.10 | 38,769,085.00 |
| Apr 24 2024 | 308.50 | 27.80 | 9.90% | 280.40 | 374.00 | 279.60 | 41,480,389.00 |
| Apr 23 2024 | 280.70 | -3.30 | -1.16% | 283.20 | 285.90 | 274.90 | 12,214,398.00 |
| Apr 22 2024 | 284.00 | 10.30 | 3.76% | 273.80 | 287.60 | 273.20 | 11,553,994.00 |
| Apr 21 2024 | 273.70 | -5.40 | -1.93% | 278.70 | 282.30 | 268.80 | 11,240,445.00 |
| Apr 20 2024 | 279.10 | 22.30 | 8.68% | 253.50 | 280.50 | 253.50 | 13,007,422.00 |
| Apr 19 2024 | 256.80 | -0.200 | -0.08% | 257.00 | 261.20 | 236.70 | 17,983,646.00 |
| Apr 18 2024 | 257.00 | 5.40 | 2.15% | 251.60 | 259.10 | 241.00 | 13,570,484.00 |
| Apr 17 2024 | 251.60 | -10.30 | -3.93% | 261.90 | 264.10 | 243.30 | 15,361,193.00 |
| Apr 16 2024 | 261.90 | 3.10 | 1.20% | 259.40 | 270.40 | 250.40 | 22,475,952.00 |
| Apr 15 2024 | 258.80 | -12.50 | -4.61% | 269.60 | 279.40 | 251.20 | 21,714,531.00 |
| Apr 14 2024 | 271.30 | 17.30 | 6.81% | 255.60 | 274.90 | 246.00 | 28,264,515.00 |
| Apr 13 2024 | 254.00 | -35.30 | -12.20% | 287.00 | 287.30 | 229.00 | 27,824,294.00 |
| Apr 12 2024 | 289.30 | -37.70 | -11.53% | 327.00 | 332.20 | 274.50 | 15,835,350.00 |
| Apr 11 2024 | 327.00 | -1.50 | -0.46% | 328.60 | 333.90 | 325.00 | 8,662,270.00 |
| Apr 10 2024 | 328.50 | -4.70 | -1.41% | 331.90 | 335.20 | 316.90 | 11,796,104.00 |
| Apr 09 2024 | 333.20 | -16.20 | -4.64% | 349.90 | 351.10 | 332.40 | 12,092,706.00 |
| Apr 08 2024 | 349.40 | 11.70 | 3.46% | 336.60 | 352.30 | 331.00 | 12,611,883.00 |
| Apr 07 2024 | 337.70 | 1.00 | 0.30% | 336.70 | 339.90 | 334.00 | 7,212,084.00 |
| Apr 06 2024 | 336.70 | 3.00 | 0.90% | 332.00 | 339.00 | 331.10 | 6,368,171.00 |
| Apr 05 2024 | 333.70 | -11.30 | -3.28% | 344.50 | 346.20 | 325.00 | 12,827,150.00 |
| Apr 04 2024 | 345.00 | 5.00 | 1.47% | 339.80 | 350.30 | 331.10 | 12,348,295.00 |
| Apr 03 2024 | 340.00 | -4.00 | -1.16% | 343.50 | 354.80 | 331.40 | 11,820,171.00 |
| Apr 02 2024 | 344.00 | -18.00 | -4.97% | 361.10 | 362.10 | 336.90 | 14,386,006.00 |
| Apr 01 2024 | 362.00 | -17.20 | -4.54% | 380.00 | 382.30 | 354.20 | 15,594,710.00 |
| Mar 31 2024 | 379.20 | 5.70 | 1.53% | 373.10 | 379.90 | 372.00 | 9,643,669.00 |
| Mar 30 2024 | 373.50 | -10.00 | -2.61% | 382.10 | 387.30 | 372.00 | 12,850,268.00 |
| Mar 29 2024 | 383.50 | -5.80 | -1.49% | 389.10 | 402.40 | 378.00 | 20,604,865.00 |
| Mar 28 2024 | 389.30 | 0.100 | 0.03% | 388.90 | 392.40 | 377.30 | 18,322,195.00 |
| Mar 27 2024 | 389.20 | -11.90 | -2.97% | 398.80 | 413.50 | 385.50 | 24,385,196.00 |
| Mar 26 2024 | 401.10 | 20.50 | 5.39% | 380.10 | 404.90 | 379.20 | 23,137,231.00 |
| Mar 25 2024 | 380.60 | 12.50 | 3.40% | 367.40 | 386.60 | 364.30 | 17,956,055.00 |
| Mar 24 2024 | 368.10 | 6.40 | 1.77% | 362.00 | 373.30 | 359.50 | 13,283,605.00 |
| Mar 23 2024 | 361.70 | 8.60 | 2.44% | 355.00 | 369.90 | 347.20 | 12,809,868.00 |
| Mar 22 2024 | 353.10 | -9.20 | -2.54% | 361.40 | 367.90 | 344.00 | 16,304,464.00 |
| Mar 21 2024 | 362.30 | -6.30 | -1.71% | 367.10 | 374.00 | 355.30 | 18,888,122.00 |
| Mar 20 2024 | 368.60 | 24.60 | 7.15% | 341.40 | 371.40 | 324.00 | 31,362,830.00 |
| Mar 19 2024 | 344.00 | -24.40 | -6.62% | 368.90 | 371.00 | 328.60 | 28,037,037.00 |
| Mar 18 2024 | 368.40 | -35.70 | -8.83% | 399.80 | 399.80 | 365.60 | 23,080,017.00 |
| Mar 17 2024 | 404.10 | 9.00 | 2.28% | 397.00 | 410.10 | 368.10 | 25,876,353.00 |
| Mar 16 2024 | 395.10 | -40.20 | -9.24% | 434.30 | 449.50 | 383.20 | 25,654,904.00 |
| Mar 15 2024 | 435.30 | -13.70 | -3.05% | 451.30 | 465.00 | 398.90 | 26,906,682.00 |
| Mar 14 2024 | 449.00 | -3.50 | -0.77% | 453.50 | 455.90 | 414.70 | 23,219,116.00 |
| Mar 13 2024 | 452.50 | 3.10 | 0.69% | 439.60 | 468.10 | 430.30 | 26,034,723.00 |
| Mar 12 2024 | 449.40 | 44.40 | 10.96% | 405.50 | 452.00 | 389.00 | 31,346,502.00 |
