ATOMKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 9,430.00 | 137.00 | 1.47% | 9,295.00 | 9,462.00 | 9,222.00 | 46,570.00 |
Jun 29 2024 | 9,293.00 | -197.00 | -2.08% | 9,490.00 | 9,685.00 | 9,278.00 | 44,911.00 |
Jun 28 2024 | 9,490.00 | -319.00 | -3.25% | 9,801.00 | 9,856.00 | 9,481.00 | 78,772.00 |
Jun 27 2024 | 9,809.00 | 202.00 | 2.10% | 9,610.00 | 10,020.00 | 9,468.00 | 92,155.00 |
Jun 26 2024 | 9,607.00 | -208.00 | -2.12% | 9,825.00 | 9,868.00 | 9,544.00 | 60,704.00 |
Jun 25 2024 | 9,815.00 | 131.00 | 1.35% | 9,680.00 | 9,943.00 | 9,663.00 | 91,831.00 |
Jun 24 2024 | 9,684.00 | 229.00 | 2.42% | 9,452.00 | 9,715.00 | 9,083.00 | 122,543.00 |
Jun 23 2024 | 9,455.00 | -85.00 | -0.89% | 9,540.00 | 9,665.00 | 9,399.00 | 50,692.00 |
Jun 22 2024 | 9,540.00 | -34.00 | -0.36% | 9,567.00 | 9,636.00 | 9,486.00 | 50,725.00 |
Jun 21 2024 | 9,574.00 | -107.00 | -1.11% | 9,670.00 | 9,782.00 | 9,550.00 | 44,868.00 |
Jun 20 2024 | 9,681.00 | -43.00 | -0.44% | 9,720.00 | 10,040.00 | 9,666.00 | 110,200.00 |
Jun 19 2024 | 9,724.00 | 302.00 | 3.21% | 9,415.00 | 9,818.00 | 9,325.00 | 109,297.00 |
Jun 18 2024 | 9,422.00 | -433.00 | -4.39% | 9,855.00 | 9,892.00 | 8,938.00 | 179,513.00 |
Jun 17 2024 | 9,855.00 | -345.00 | -3.38% | 10,190.00 | 10,230.00 | 9,554.00 | 166,667.00 |
Jun 16 2024 | 10,200.00 | 50.00 | 0.49% | 10,120.00 | 10,260.00 | 10,010.00 | 60,876.00 |
Jun 15 2024 | 10,150.00 | 10.00 | 0.10% | 10,140.00 | 10,230.00 | 10,060.00 | 72,777.00 |
Jun 14 2024 | 10,140.00 | -410.00 | -3.89% | 10,560.00 | 10,620.00 | 9,987.00 | 99,907.00 |
Jun 13 2024 | 10,550.00 | -400.00 | -3.65% | 10,920.00 | 10,970.00 | 10,470.00 | 77,691.00 |
Jun 12 2024 | 10,950.00 | 260.00 | 2.43% | 10,660.00 | 11,060.00 | 10,470.00 | 89,008.00 |
Jun 11 2024 | 10,690.00 | -310.00 | -2.82% | 10,990.00 | 11,000.00 | 10,480.00 | 85,964.00 |
Jun 10 2024 | 11,000.00 | -80.00 | -0.72% | 11,090.00 | 11,140.00 | 10,820.00 | 72,278.00 |
Jun 09 2024 | 11,080.00 | 90.00 | 0.82% | 10,990.00 | 11,180.00 | 10,940.00 | 59,355.00 |
Jun 08 2024 | 10,990.00 | -490.00 | -4.27% | 11,420.00 | 11,440.00 | 10,940.00 | 118,957.00 |
Jun 07 2024 | 11,480.00 | -490.00 | -4.09% | 11,960.00 | 12,070.00 | 10,930.00 | 165,868.00 |
Jun 06 2024 | 11,970.00 | -60.00 | -0.50% | 12,000.00 | 12,230.00 | 11,890.00 | 85,064.00 |
Jun 05 2024 | 12,030.00 | 210.00 | 1.78% | 11,810.00 | 12,150.00 | 11,750.00 | 92,676.00 |
Jun 04 2024 | 11,820.00 | 210.00 | 1.81% | 11,610.00 | 11,830.00 | 11,560.00 | 68,293.00 |
Jun 03 2024 | 11,610.00 | -10.00 | -0.09% | 11,640.00 | 11,800.00 | 11,560.00 | 69,491.00 |
Jun 02 2024 | 11,620.00 | -30.00 | -0.26% | 11,660.00 | 11,740.00 | 11,510.00 | 49,598.00 |
Jun 01 2024 | 11,650.00 | 30.00 | 0.26% | 11,630.00 | 11,710.00 | 11,570.00 | 40,802.00 |
May 31 2024 | 11,620.00 | -250.00 | -2.11% | 11,860.00 | 11,870.00 | 11,570.00 | 116,228.00 |
May 30 2024 | 11,870.00 | -130.00 | -1.08% | 12,010.00 | 12,090.00 | 11,720.00 | 98,884.00 |
May 29 2024 | 12,000.00 | -90.00 | -0.74% | 12,090.00 | 12,290.00 | 11,940.00 | 144,985.00 |
May 28 2024 | 12,090.00 | 70.00 | 0.58% | 12,030.00 | 12,250.00 | 11,750.00 | 142,519.00 |
May 27 2024 | 12,020.00 | 300.00 | 2.56% | 11,720.00 | 12,090.00 | 11,690.00 | 127,703.00 |
May 26 2024 | 11,720.00 | -90.00 | -0.76% | 11,800.00 | 11,830.00 | 11,610.00 | 105,604.00 |
May 25 2024 | 11,810.00 | 50.00 | 0.43% | 11,760.00 | 11,880.00 | 11,730.00 | 73,591.00 |
May 24 2024 | 11,760.00 | 100.00 | 0.86% | 11,680.00 | 11,860.00 | 11,460.00 | 147,696.00 |
May 23 2024 | 11,660.00 | -160.00 | -1.35% | 11,800.00 | 11,920.00 | 11,220.00 | 213,694.00 |
May 22 2024 | 11,820.00 | -320.00 | -2.64% | 12,140.00 | 12,200.00 | 11,620.00 | 155,203.00 |
May 21 2024 | 12,140.00 | 0.00 | 0.00% | 12,140.00 | 12,320.00 | 11,930.00 | 202,890.00 |
May 20 2024 | 12,140.00 | 720.00 | 6.30% | 11,420.00 | 12,200.00 | 11,290.00 | 230,801.00 |
May 19 2024 | 11,420.00 | -550.00 | -4.59% | 11,960.00 | 11,980.00 | 11,390.00 | 182,473.00 |
May 18 2024 | 11,970.00 | -20.00 | -0.17% | 11,990.00 | 12,130.00 | 11,900.00 | 93,459.00 |
May 17 2024 | 11,990.00 | 90.00 | 0.76% | 11,920.00 | 12,170.00 | 11,740.00 | 173,145.00 |
May 16 2024 | 11,900.00 | 10.00 | 0.08% | 11,860.00 | 12,000.00 | 11,660.00 | 79,372.00 |
May 15 2024 | 11,890.00 | 450.00 | 3.93% | 11,450.00 | 11,970.00 | 11,220.00 | 217,629.00 |
May 14 2024 | 11,440.00 | -300.00 | -2.56% | 11,760.00 | 11,820.00 | 11,430.00 | 134,767.00 |
May 13 2024 | 11,740.00 | -210.00 | -1.76% | 11,950.00 | 12,140.00 | 11,610.00 | 145,634.00 |
May 12 2024 | 11,950.00 | -50.00 | -0.42% | 12,000.00 | 12,200.00 | 11,920.00 | 98,208.00 |
May 11 2024 | 12,000.00 | -210.00 | -1.72% | 12,190.00 | 12,330.00 | 11,980.00 | 119,110.00 |
May 10 2024 | 12,210.00 | -550.00 | -4.31% | 12,770.00 | 12,790.00 | 12,190.00 | 195,369.00 |
May 09 2024 | 12,760.00 | -10.00 | -0.08% | 12,730.00 | 13,030.00 | 12,440.00 | 272,558.00 |
May 08 2024 | 12,770.00 | 170.00 | 1.35% | 12,550.00 | 13,150.00 | 12,430.00 | 196,183.00 |
May 07 2024 | 12,600.00 | -330.00 | -2.55% | 12,940.00 | 13,190.00 | 12,600.00 | 186,185.00 |
May 06 2024 | 12,930.00 | -190.00 | -1.45% | 13,100.00 | 13,330.00 | 12,890.00 | 325,992.00 |
May 05 2024 | 13,120.00 | 820.00 | 6.67% | 12,300.00 | 13,270.00 | 12,100.00 | 348,974.00 |
May 04 2024 | 12,300.00 | -140.00 | -1.13% | 12,450.00 | 12,570.00 | 12,260.00 | 187,141.00 |
May 03 2024 | 12,440.00 | 260.00 | 2.13% | 12,170.00 | 12,620.00 | 12,080.00 | 237,508.00 |
May 02 2024 | 12,180.00 | -320.00 | -2.56% | 12,460.00 | 12,860.00 | 12,130.00 | 385,562.00 |
May 01 2024 | 12,500.00 | 320.00 | 2.63% | 12,180.00 | 12,560.00 | 11,430.00 | 391,119.00 |
Apr 30 2024 | 12,180.00 | 510.00 | 4.37% | 11,690.00 | 12,350.00 | 10,970.00 | 267,837.00 |
Apr 29 2024 | 11,670.00 | -90.00 | -0.77% | 11,770.00 | 11,840.00 | 11,350.00 | 201,296.00 |
Apr 28 2024 | 11,760.00 | -380.00 | -3.13% | 12,100.00 | 12,280.00 | 11,730.00 | 140,138.00 |
Apr 27 2024 | 12,140.00 | 160.00 | 1.34% | 11,980.00 | 12,180.00 | 11,690.00 | 112,309.00 |
Apr 26 2024 | 11,980.00 | 30.00 | 0.25% | 11,980.00 | 12,080.00 | 11,720.00 | 155,730.00 |
Apr 25 2024 | 11,950.00 | -290.00 | -2.37% | 12,220.00 | 12,390.00 | 11,900.00 | 180,784.00 |
Apr 24 2024 | 12,240.00 | -370.00 | -2.93% | 12,600.00 | 12,790.00 | 12,130.00 | 274,803.00 |
Apr 23 2024 | 12,610.00 | -370.00 | -2.85% | 12,970.00 | 13,330.00 | 12,550.00 | 275,138.00 |
Apr 22 2024 | 12,980.00 | 200.00 | 1.56% | 12,790.00 | 13,080.00 | 12,650.00 | 237,960.00 |
Apr 21 2024 | 12,780.00 | 130.00 | 1.03% | 12,670.00 | 12,890.00 | 12,450.00 | 215,404.00 |
Apr 20 2024 | 12,650.00 | 720.00 | 6.04% | 11,930.00 | 12,690.00 | 11,890.00 | 212,803.00 |
Apr 19 2024 | 11,930.00 | -150.00 | -1.24% | 12,070.00 | 12,230.00 | 11,300.00 | 252,573.00 |
Apr 18 2024 | 12,080.00 | 70.00 | 0.58% | 12,000.00 | 12,230.00 | 11,700.00 | 184,161.00 |
Apr 17 2024 | 12,010.00 | -210.00 | -1.72% | 12,240.00 | 12,360.00 | 11,750.00 | 213,007.00 |
Apr 16 2024 | 12,220.00 | -170.00 | -1.37% | 12,400.00 | 12,460.00 | 11,810.00 | 316,892.00 |
Apr 15 2024 | 12,390.00 | -720.00 | -5.49% | 13,090.00 | 13,200.00 | 12,040.00 | 570,323.00 |
Apr 14 2024 | 13,110.00 | 540.00 | 4.30% | 12,490.00 | 13,320.00 | 12,200.00 | 176,035.00 |
Apr 13 2024 | 12,570.00 | -1,390.00 | -9.96% | 13,950.00 | 13,950.00 | 11,670.00 | 284,753.00 |
Apr 12 2024 | 13,960.00 | -1,500.00 | -9.70% | 15,440.00 | 15,570.00 | 13,480.00 | 238,403.00 |
Apr 11 2024 | 15,460.00 | 20.00 | 0.13% | 15,440.00 | 15,570.00 | 15,230.00 | 133,893.00 |
Apr 10 2024 | 15,440.00 | -170.00 | -1.09% | 15,580.00 | 15,660.00 | 15,090.00 | 153,678.00 |
Apr 09 2024 | 15,610.00 | -510.00 | -3.16% | 16,140.00 | 16,150.00 | 15,500.00 | 217,901.00 |
Apr 08 2024 | 16,120.00 | 230.00 | 1.45% | 15,900.00 | 16,240.00 | 15,670.00 | 244,231.00 |
Apr 07 2024 | 15,890.00 | -80.00 | -0.50% | 15,970.00 | 16,150.00 | 15,740.00 | 103,664.00 |
Apr 06 2024 | 15,970.00 | 150.00 | 0.95% | 15,810.00 | 16,080.00 | 15,720.00 | 71,050.00 |
Apr 05 2024 | 15,820.00 | -210.00 | -1.31% | 16,020.00 | 16,050.00 | 15,580.00 | 120,761.00 |
Apr 04 2024 | 16,030.00 | 190.00 | 1.20% | 15,860.00 | 16,380.00 | 15,650.00 | 172,479.00 |
Apr 03 2024 | 15,840.00 | -290.00 | -1.80% | 16,100.00 | 16,380.00 | 15,660.00 | 185,811.00 |
Apr 02 2024 | 16,130.00 | -590.00 | -3.53% | 16,750.00 | 16,750.00 | 15,880.00 | 208,815.00 |