Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 609,900.00 | 7,200.00 | 1.19% | 602,200.00 | 613,000.00 | 600,500.00 | 4,079.00 |
| Jun 14 2024 | 602,700.00 | -9,000.00 | -1.47% | 612,600.00 | 624,100.00 | 585,100.00 | 7,296.00 |
| Jun 13 2024 | 611,700.00 | -27,300.00 | -4.27% | 638,500.00 | 640,700.00 | 611,200.00 | 7,299.00 |
| Jun 12 2024 | 639,000.00 | 5,700.00 | 0.90% | 631,800.00 | 655,700.00 | 619,700.00 | 10,725.00 |
| Jun 11 2024 | 633,300.00 | -22,800.00 | -3.48% | 656,300.00 | 656,700.00 | 615,700.00 | 11,641.00 |
| Jun 10 2024 | 656,100.00 | -10,400.00 | -1.56% | 667,500.00 | 668,700.00 | 645,700.00 | 6,744.00 |
| Jun 09 2024 | 666,500.00 | 600.00 | 0.09% | 665,400.00 | 671,500.00 | 657,600.00 | 5,750.00 |
| Jun 08 2024 | 665,900.00 | -10,700.00 | -1.58% | 671,100.00 | 685,000.00 | 658,500.00 | 11,329.00 |
| Jun 07 2024 | 676,600.00 | -11,700.00 | -1.70% | 688,500.00 | 720,000.00 | 664,200.00 | 16,905.00 |
| Jun 06 2024 | 688,300.00 | 3,800.00 | 0.56% | 685,900.00 | 695,100.00 | 678,000.00 | 15,295.00 |
| Jun 05 2024 | 684,500.00 | 25,100.00 | 3.81% | 660,300.00 | 688,000.00 | 658,300.00 | 12,156.00 |
| Jun 04 2024 | 659,400.00 | 11,200.00 | 1.73% | 647,500.00 | 662,300.00 | 640,200.00 | 9,258.00 |
| Jun 03 2024 | 648,200.00 | 5,800.00 | 0.90% | 642,500.00 | 654,600.00 | 637,300.00 | 7,645.00 |
| Jun 02 2024 | 642,400.00 | -5,200.00 | -0.80% | 648,200.00 | 650,500.00 | 638,100.00 | 3,810.00 |
| Jun 01 2024 | 647,600.00 | 9,800.00 | 1.54% | 637,400.00 | 651,500.00 | 635,700.00 | 3,758.00 |
| May 31 2024 | 637,800.00 | -9,300.00 | -1.44% | 646,100.00 | 653,200.00 | 629,400.00 | 6,839.00 |
| May 30 2024 | 647,100.00 | 300.00 | 0.05% | 646,800.00 | 657,500.00 | 640,000.00 | 9,524.00 |
| May 29 2024 | 646,800.00 | -3,800.00 | -0.58% | 650,800.00 | 656,400.00 | 642,500.00 | 10,849.00 |
| May 28 2024 | 650,600.00 | -27,900.00 | -4.11% | 678,300.00 | 678,300.00 | 644,200.00 | 14,899.00 |
| May 27 2024 | 678,500.00 | 3,700.00 | 0.55% | 675,600.00 | 695,000.00 | 670,600.00 | 10,203.00 |
| May 26 2024 | 674,800.00 | -11,200.00 | -1.63% | 686,000.00 | 687,900.00 | 673,300.00 | 7,482.00 |
| May 25 2024 | 686,000.00 | -1,100.00 | -0.16% | 689,300.00 | 696,800.00 | 684,000.00 | 9,159.00 |
| May 24 2024 | 687,100.00 | 1,400.00 | 0.20% | 685,500.00 | 694,700.00 | 672,200.00 | 14,570.00 |
| May 23 2024 | 685,700.00 | -1,500.00 | -0.22% | 687,700.00 | 712,300.00 | 659,900.00 | 18,865.00 |
| May 22 2024 | 687,200.00 | -22,800.00 | -3.21% | 710,100.00 | 711,000.00 | 679,000.00 | 13,703.00 |
| May 21 2024 | 710,000.00 | 6,900.00 | 0.98% | 707,600.00 | 725,000.00 | 698,800.00 | 19,563.00 |
| May 20 2024 | 703,100.00 | 27,700.00 | 4.10% | 677,200.00 | 703,800.00 | 661,800.00 | 25,380.00 |
| May 19 2024 | 675,400.00 | 13,900.00 | 2.10% | 660,700.00 | 688,900.00 | 656,700.00 | 19,998.00 |
| May 18 2024 | 661,500.00 | 16,900.00 | 2.62% | 644,700.00 | 682,300.00 | 642,100.00 | 15,243.00 |
| May 17 2024 | 644,600.00 | 23,400.00 | 3.77% | 620,900.00 | 659,000.00 | 616,000.00 | 16,680.00 |
| May 16 2024 | 621,200.00 | -23,900.00 | -3.70% | 646,200.00 | 647,900.00 | 618,000.00 | 17,201.00 |
| May 15 2024 | 645,100.00 | 43,200.00 | 7.18% | 602,700.00 | 649,000.00 | 593,800.00 | 13,713.00 |
| May 14 2024 | 601,900.00 | -9,600.00 | -1.57% | 611,000.00 | 614,600.00 | 598,000.00 | 11,690.00 |
| May 13 2024 | 611,500.00 | 2,000.00 | 0.33% | 610,200.00 | 625,000.00 | 592,400.00 | 15,085.00 |
| May 12 2024 | 609,500.00 | 4,100.00 | 0.68% | 605,200.00 | 617,900.00 | 605,000.00 | 7,477.00 |
| May 11 2024 | 605,400.00 | 500.00 | 0.08% | 606,000.00 | 612,000.00 | 598,700.00 | 9,466.00 |
| May 10 2024 | 604,900.00 | -31,800.00 | -4.99% | 635,400.00 | 636,700.00 | 595,900.00 | 14,316.00 |
| May 09 2024 | 636,700.00 | 7,400.00 | 1.18% | 629,300.00 | 640,700.00 | 619,000.00 | 15,941.00 |
| May 08 2024 | 629,300.00 | -32,900.00 | -4.97% | 662,100.00 | 665,600.00 | 622,300.00 | 19,041.00 |
| May 07 2024 | 662,200.00 | -2,100.00 | -0.32% | 664,900.00 | 693,400.00 | 656,600.00 | 21,674.00 |
| May 06 2024 | 664,300.00 | 4,500.00 | 0.68% | 659,300.00 | 678,000.00 | 651,500.00 | 21,555.00 |
| May 05 2024 | 659,800.00 | 5,800.00 | 0.89% | 653,600.00 | 664,800.00 | 639,800.00 | 14,266.00 |
| May 04 2024 | 654,000.00 | 7,500.00 | 1.16% | 646,000.00 | 681,800.00 | 645,500.00 | 20,558.00 |
| May 03 2024 | 646,500.00 | 42,000.00 | 6.95% | 602,900.00 | 649,900.00 | 599,400.00 | 19,289.00 |
| May 02 2024 | 604,500.00 | -2,400.00 | -0.40% | 607,500.00 | 611,900.00 | 580,100.00 | 15,665.00 |
| May 01 2024 | 606,900.00 | -16,700.00 | -2.68% | 622,900.00 | 627,100.00 | 569,400.00 | 24,123.00 |
| Apr 30 2024 | 623,600.00 | -41,800.00 | -6.28% | 666,900.00 | 673,000.00 | 605,800.00 | 16,804.00 |
| Apr 29 2024 | 665,400.00 | -8,900.00 | -1.32% | 674,700.00 | 678,800.00 | 640,000.00 | 15,017.00 |
| Apr 28 2024 | 674,300.00 | -14,700.00 | -2.13% | 687,200.00 | 701,700.00 | 671,600.00 | 10,356.00 |
| Apr 27 2024 | 689,000.00 | -6,600.00 | -0.95% | 695,700.00 | 699,900.00 | 672,100.00 | 11,897.00 |
| Apr 26 2024 | 695,600.00 | 7,400.00 | 1.08% | 687,200.00 | 708,700.00 | 672,000.00 | 15,373.00 |
| Apr 25 2024 | 688,200.00 | -8,500.00 | -1.22% | 697,700.00 | 706,500.00 | 677,700.00 | 17,013.00 |
| Apr 24 2024 | 696,700.00 | -34,500.00 | -4.72% | 731,000.00 | 737,600.00 | 691,000.00 | 17,603.00 |
| Apr 23 2024 | 731,200.00 | -27,200.00 | -3.59% | 759,500.00 | 760,400.00 | 728,000.00 | 19,946.00 |
| Apr 22 2024 | 758,400.00 | 25,000.00 | 3.41% | 733,900.00 | 766,900.00 | 726,100.00 | 21,495.00 |
| Apr 21 2024 | 733,400.00 | -17,900.00 | -2.38% | 746,000.00 | 758,000.00 | 724,500.00 | 21,202.00 |
| Apr 20 2024 | 751,300.00 | 52,900.00 | 7.57% | 694,600.00 | 761,600.00 | 692,100.00 | 23,128.00 |
| Apr 19 2024 | 698,400.00 | -13,000.00 | -1.83% | 709,600.00 | 717,900.00 | 658,800.00 | 26,690.00 |
| Apr 18 2024 | 711,400.00 | 19,100.00 | 2.76% | 688,800.00 | 720,000.00 | 675,300.00 | 30,344.00 |
| Apr 17 2024 | 692,300.00 | -39,300.00 | -5.37% | 727,000.00 | 736,500.00 | 676,800.00 | 27,229.00 |
| Apr 16 2024 | 731,600.00 | -43,600.00 | -5.62% | 771,200.00 | 785,200.00 | 708,900.00 | 29,128.00 |
| Apr 15 2024 | 775,200.00 | -24,000.00 | -3.00% | 784,400.00 | 846,000.00 | 751,300.00 | 29,226.00 |
| Apr 14 2024 | 799,200.00 | 69,300.00 | 9.49% | 729,600.00 | 804,000.00 | 696,000.00 | 27,549.00 |
| Apr 13 2024 | 729,900.00 | -65,200.00 | -8.20% | 792,100.00 | 819,400.00 | 699,500.00 | 25,863.00 |
| Apr 12 2024 | 795,100.00 | -86,500.00 | -9.81% | 887,700.00 | 889,300.00 | 767,500.00 | 20,005.00 |
| Apr 11 2024 | 881,600.00 | -27,200.00 | -2.99% | 898,000.00 | 899,700.00 | 863,500.00 | 18,237.00 |
| Apr 10 2024 | 908,800.00 | -59,600.00 | -6.15% | 962,100.00 | 969,500.00 | 880,000.00 | 21,285.00 |
| Apr 09 2024 | 968,400.00 | -7,700.00 | -0.79% | 980,000.00 | 993,500.00 | 940,400.00 | 18,567.00 |
| Apr 08 2024 | 976,100.00 | -5,800.00 | -0.59% | 979,500.00 | 1,009,000.00 | 966,900.00 | 19,739.00 |
| Apr 07 2024 | 981,900.00 | -18,000.00 | -1.80% | 1,000,000.00 | 1,018,000.00 | 971,700.00 | 17,943.00 |
| Apr 06 2024 | 999,900.00 | 46,200.00 | 4.84% | 956,800.00 | 1,029,500.00 | 955,000.00 | 20,155.00 |
| Apr 05 2024 | 953,700.00 | -17,100.00 | -1.76% | 989,800.00 | 1,036,500.00 | 942,500.00 | 21,998.00 |
| Apr 04 2024 | 970,800.00 | 100,700.00 | 11.57% | 866,600.00 | 992,300.00 | 865,900.00 | 26,552.00 |
| Apr 03 2024 | 870,100.00 | -71,600.00 | -7.60% | 938,600.00 | 941,200.00 | 831,000.00 | 26,853.00 |
| Apr 02 2024 | 941,700.00 | 9,600.00 | 1.03% | 927,800.00 | 956,200.00 | 860,000.00 | 27,570.00 |
| Apr 01 2024 | 932,100.00 | -30,900.00 | -3.21% | 965,500.00 | 994,900.00 | 898,600.00 | 25,617.00 |
| Mar 31 2024 | 963,000.00 | 106,500.00 | 12.43% | 857,700.00 | 971,900.00 | 840,400.00 | 19,857.00 |
| Mar 30 2024 | 856,500.00 | -31,200.00 | -3.51% | 877,600.00 | 890,800.00 | 844,000.00 | 22,917.00 |
| Mar 29 2024 | 887,700.00 | 76,100.00 | 9.38% | 806,600.00 | 907,700.00 | 790,100.00 | 28,496.00 |
| Mar 28 2024 | 811,600.00 | 35,600.00 | 4.59% | 781,100.00 | 831,600.00 | 756,000.00 | 30,165.00 |
| Mar 27 2024 | 776,000.00 | 89,600.00 | 13.05% | 685,400.00 | 792,500.00 | 682,400.00 | 32,273.00 |
| Mar 26 2024 | 686,400.00 | -6,400.00 | -0.92% | 690,300.00 | 701,200.00 | 670,400.00 | 28,075.00 |
| Mar 25 2024 | 692,800.00 | -2,600.00 | -0.37% | 696,300.00 | 720,600.00 | 681,100.00 | 32,736.00 |
| Mar 24 2024 | 695,400.00 | 32,500.00 | 4.90% | 664,600.00 | 717,600.00 | 647,500.00 | 33,236.00 |
| Mar 23 2024 | 662,900.00 | 31,100.00 | 4.92% | 630,300.00 | 690,300.00 | 615,800.00 | 29,401.00 |
| Mar 22 2024 | 631,800.00 | 28,400.00 | 4.71% | 601,900.00 | 637,500.00 | 576,700.00 | 23,826.00 |
| Mar 21 2024 | 603,400.00 | 0.00 | 0.00% | 600,900.00 | 635,300.00 | 588,700.00 | 27,312.00 |
| Mar 20 2024 | 603,400.00 | 67,500.00 | 12.60% | 537,500.00 | 603,400.00 | 514,800.00 | 27,318.00 |
| Mar 19 2024 | 535,900.00 | -53,800.00 | -9.12% | 596,200.00 | 601,900.00 | 524,800.00 | 26,680.00 |
| Mar 18 2024 | 589,700.00 | 300.00 | 0.05% | 587,200.00 | 597,500.00 | 567,500.00 | 22,342.00 |
| Mar 17 2024 | 589,400.00 | 14,900.00 | 2.59% | 578,300.00 | 593,800.00 | 538,400.00 | 25,454.00 |
| Mar 16 2024 | 574,500.00 | -31,000.00 | -5.12% | 605,700.00 | 614,700.00 | 562,000.00 | 25,792.00 |
