Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BSVKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 86,170.00 | -120.00 | -0.14% | 86,400.00 | 87,350.00 | 85,000.00 | 18,047.00 |
| May 30 2024 | 86,290.00 | -50.00 | -0.06% | 86,290.00 | 88,020.00 | 84,680.00 | 27,387.00 |
| May 29 2024 | 86,340.00 | -400.00 | -0.46% | 87,280.00 | 87,580.00 | 85,890.00 | 24,746.00 |
| May 28 2024 | 86,740.00 | -1,830.00 | -2.07% | 88,490.00 | 88,500.00 | 85,570.00 | 24,184.00 |
| May 27 2024 | 88,570.00 | 190.00 | 0.21% | 88,380.00 | 89,800.00 | 87,490.00 | 26,216.00 |
| May 26 2024 | 88,380.00 | -1,190.00 | -1.33% | 89,580.00 | 89,580.00 | 87,930.00 | 15,818.00 |
| May 25 2024 | 89,570.00 | 1,580.00 | 1.80% | 91,270.00 | 91,500.00 | 88,800.00 | 37,766.00 |
| May 24 2024 | 87,990.00 | -1,560.00 | -1.74% | 89,770.00 | 90,200.00 | 87,000.00 | 40,297.00 |
| May 23 2024 | 89,550.00 | -1,210.00 | -1.33% | 90,790.00 | 92,650.00 | 87,540.00 | 47,904.00 |
| May 22 2024 | 90,760.00 | -4,750.00 | -4.97% | 95,360.00 | 95,920.00 | 89,680.00 | 41,407.00 |
| May 21 2024 | 95,510.00 | 530.00 | 0.56% | 95,370.00 | 98,770.00 | 94,320.00 | 55,402.00 |
| May 20 2024 | 94,980.00 | 4,600.00 | 5.09% | 90,610.00 | 94,990.00 | 88,870.00 | 50,121.00 |
| May 19 2024 | 90,380.00 | -1,850.00 | -2.01% | 92,420.00 | 93,900.00 | 89,650.00 | 50,228.00 |
| May 18 2024 | 92,230.00 | 2,280.00 | 2.53% | 90,100.00 | 94,010.00 | 89,520.00 | 42,640.00 |
| May 17 2024 | 89,950.00 | 2,830.00 | 3.25% | 86,910.00 | 90,490.00 | 86,060.00 | 29,986.00 |
| May 16 2024 | 87,120.00 | -1,080.00 | -1.22% | 88,280.00 | 88,590.00 | 85,780.00 | 25,183.00 |
| May 15 2024 | 88,200.00 | 5,580.00 | 6.75% | 82,650.00 | 88,770.00 | 82,100.00 | 35,209.00 |
| May 14 2024 | 82,620.00 | -3,210.00 | -3.74% | 86,300.00 | 86,840.00 | 82,380.00 | 29,139.00 |
| May 13 2024 | 85,830.00 | -1,400.00 | -1.60% | 87,270.00 | 87,900.00 | 83,250.00 | 37,077.00 |
| May 12 2024 | 87,230.00 | -70.00 | -0.08% | 87,590.00 | 88,060.00 | 86,300.00 | 12,412.00 |
| May 11 2024 | 87,300.00 | 290.00 | 0.33% | 87,300.00 | 88,080.00 | 85,820.00 | 17,793.00 |
| May 10 2024 | 87,010.00 | -4,060.00 | -4.46% | 91,060.00 | 91,130.00 | 86,040.00 | 31,934.00 |
| May 09 2024 | 91,070.00 | 3,700.00 | 4.23% | 87,510.00 | 91,120.00 | 86,020.00 | 25,569.00 |
| May 08 2024 | 87,370.00 | -1,720.00 | -1.93% | 89,010.00 | 91,590.00 | 86,600.00 | 43,581.00 |
| May 07 2024 | 89,090.00 | -20.00 | -0.02% | 89,260.00 | 93,180.00 | 88,820.00 | 50,811.00 |
| May 06 2024 | 89,110.00 | -1,920.00 | -2.11% | 91,010.00 | 93,440.00 | 88,920.00 | 45,851.00 |
| May 05 2024 | 91,030.00 | -740.00 | -0.81% | 91,500.00 | 92,540.00 | 88,770.00 | 52,107.00 |
| May 04 2024 | 91,770.00 | 2,480.00 | 2.78% | 89,240.00 | 94,650.00 | 89,150.00 | 83,254.00 |
| May 03 2024 | 89,290.00 | 6,890.00 | 8.36% | 82,280.00 | 90,000.00 | 81,120.00 | 67,807.00 |
| May 02 2024 | 82,400.00 | -1,780.00 | -2.11% | 84,190.00 | 84,720.00 | 79,930.00 | 43,185.00 |
| May 01 2024 | 84,180.00 | -2,700.00 | -3.11% | 86,930.00 | 87,360.00 | 78,750.00 | 82,470.00 |
| Apr 30 2024 | 86,880.00 | -6,940.00 | -7.40% | 93,700.00 | 94,680.00 | 84,770.00 | 47,795.00 |
| Apr 29 2024 | 93,820.00 | -350.00 | -0.37% | 94,410.00 | 95,200.00 | 90,640.00 | 36,291.00 |
| Apr 28 2024 | 94,170.00 | -2,550.00 | -2.64% | 96,390.00 | 97,880.00 | 93,960.00 | 30,784.00 |
| Apr 27 2024 | 96,720.00 | 2,270.00 | 2.40% | 94,440.00 | 98,350.00 | 92,900.00 | 47,127.00 |
| Apr 26 2024 | 94,450.00 | -1,280.00 | -1.34% | 95,650.00 | 96,290.00 | 92,530.00 | 33,578.00 |
| Apr 25 2024 | 95,730.00 | -3,380.00 | -3.41% | 98,940.00 | 100,500.00 | 94,370.00 | 54,717.00 |
| Apr 24 2024 | 99,110.00 | -3,890.00 | -3.78% | 103,000.00 | 104,350.00 | 98,130.00 | 33,732.00 |
| Apr 23 2024 | 103,000.00 | -2,050.00 | -1.95% | 105,500.00 | 105,850.00 | 102,550.00 | 32,744.00 |
| Apr 22 2024 | 105,050.00 | 3,300.00 | 3.24% | 101,700.00 | 106,400.00 | 101,150.00 | 43,604.00 |
| Apr 21 2024 | 101,750.00 | -1,450.00 | -1.41% | 102,400.00 | 104,150.00 | 100,000.00 | 37,414.00 |
| Apr 20 2024 | 103,200.00 | 6,710.00 | 6.95% | 96,200.00 | 104,600.00 | 95,420.00 | 50,809.00 |
| Apr 19 2024 | 96,490.00 | -2,310.00 | -2.34% | 98,400.00 | 98,860.00 | 90,500.00 | 72,805.00 |
| Apr 18 2024 | 98,800.00 | 1,800.00 | 1.86% | 97,060.00 | 99,470.00 | 94,220.00 | 58,727.00 |
| Apr 17 2024 | 97,000.00 | -3,700.00 | -3.67% | 100,050.00 | 101,500.00 | 95,130.00 | 69,009.00 |
| Apr 16 2024 | 100,700.00 | -1,450.00 | -1.42% | 101,550.00 | 104,300.00 | 95,610.00 | 70,967.00 |
| Apr 15 2024 | 102,150.00 | -5,750.00 | -5.33% | 106,550.00 | 111,000.00 | 99,240.00 | 85,411.00 |
| Apr 14 2024 | 107,900.00 | 5,000.00 | 4.86% | 103,200.00 | 108,700.00 | 97,700.00 | 106,365.00 |
| Apr 13 2024 | 102,900.00 | -14,700.00 | -12.50% | 116,750.00 | 124,050.00 | 94,490.00 | 85,861.00 |
| Apr 12 2024 | 117,600.00 | -14,900.00 | -11.25% | 132,000.00 | 133,550.00 | 111,800.00 | 61,309.00 |
| Apr 11 2024 | 132,500.00 | -2,300.00 | -1.71% | 134,850.00 | 136,050.00 | 130,700.00 | 52,361.00 |
| Apr 10 2024 | 134,800.00 | -1,500.00 | -1.10% | 136,100.00 | 136,800.00 | 130,350.00 | 55,836.00 |
| Apr 09 2024 | 136,300.00 | -6,450.00 | -4.52% | 142,750.00 | 144,150.00 | 135,650.00 | 66,594.00 |
| Apr 08 2024 | 142,750.00 | 0.00 | 0.00% | 143,300.00 | 144,650.00 | 139,950.00 | 89,722.00 |
| Apr 07 2024 | 142,750.00 | -3,050.00 | -2.09% | 148,200.00 | 150,150.00 | 140,000.00 | 81,130.00 |
| Apr 06 2024 | 145,800.00 | 9,450.00 | 6.93% | 137,400.00 | 147,350.00 | 135,550.00 | 81,045.00 |
| Apr 05 2024 | 136,350.00 | -4,100.00 | -2.92% | 142,750.00 | 146,650.00 | 132,900.00 | 94,576.00 |
| Apr 04 2024 | 140,450.00 | 7,900.00 | 5.96% | 132,700.00 | 144,250.00 | 131,950.00 | 92,903.00 |
| Apr 03 2024 | 132,550.00 | 5,600.00 | 4.41% | 126,700.00 | 134,500.00 | 122,000.00 | 84,093.00 |
| Apr 02 2024 | 126,950.00 | -10,350.00 | -7.54% | 136,800.00 | 136,800.00 | 122,600.00 | 94,126.00 |
| Apr 01 2024 | 137,300.00 | -7,650.00 | -5.28% | 145,600.00 | 148,450.00 | 132,400.00 | 102,121.00 |
| Mar 31 2024 | 144,950.00 | 6,350.00 | 4.58% | 139,400.00 | 145,250.00 | 135,550.00 | 57,110.00 |
| Mar 30 2024 | 138,600.00 | -100.00 | -0.07% | 137,750.00 | 144,600.00 | 136,100.00 | 89,067.00 |
| Mar 29 2024 | 138,700.00 | 6,850.00 | 5.20% | 131,600.00 | 144,900.00 | 130,950.00 | 107,302.00 |
| Mar 28 2024 | 131,850.00 | -1,250.00 | -0.94% | 131,750.00 | 134,600.00 | 126,100.00 | 99,899.00 |
| Mar 27 2024 | 133,100.00 | 5,050.00 | 3.94% | 128,450.00 | 133,950.00 | 121,700.00 | 111,977.00 |
| Mar 26 2024 | 128,050.00 | 2,100.00 | 1.67% | 125,550.00 | 129,400.00 | 125,100.00 | 94,490.00 |
| Mar 25 2024 | 125,950.00 | 50.00 | 0.04% | 124,250.00 | 129,000.00 | 123,050.00 | 91,897.00 |
| Mar 24 2024 | 125,900.00 | 3,100.00 | 2.52% | 123,750.00 | 128,350.00 | 119,950.00 | 93,388.00 |
| Mar 23 2024 | 122,800.00 | 5,700.00 | 4.87% | 116,700.00 | 129,650.00 | 114,450.00 | 101,615.00 |
| Mar 22 2024 | 117,100.00 | 1,150.00 | 0.99% | 116,300.00 | 118,900.00 | 109,700.00 | 66,102.00 |
| Mar 21 2024 | 115,950.00 | -1,850.00 | -1.57% | 117,100.00 | 122,350.00 | 113,900.00 | 82,957.00 |
| Mar 20 2024 | 117,800.00 | 10,850.00 | 10.14% | 107,900.00 | 119,850.00 | 100,500.00 | 107,599.00 |
| Mar 19 2024 | 106,950.00 | -13,400.00 | -11.13% | 121,700.00 | 121,700.00 | 105,950.00 | 86,489.00 |
| Mar 18 2024 | 120,350.00 | -6,050.00 | -4.79% | 125,050.00 | 125,250.00 | 118,150.00 | 71,349.00 |
| Mar 17 2024 | 126,400.00 | 3,450.00 | 2.81% | 123,700.00 | 127,000.00 | 113,600.00 | 105,329.00 |
| Mar 16 2024 | 122,950.00 | -12,650.00 | -9.33% | 139,400.00 | 140,100.00 | 118,900.00 | 89,627.00 |
| Mar 15 2024 | 135,600.00 | -13,950.00 | -9.33% | 148,550.00 | 150,500.00 | 127,700.00 | 94,618.00 |
| Mar 14 2024 | 149,550.00 | -11,050.00 | -6.88% | 160,750.00 | 167,000.00 | 142,250.00 | 102,124.00 |
| Mar 13 2024 | 160,600.00 | 1,850.00 | 1.17% | 158,400.00 | 162,050.00 | 155,150.00 | 67,789.00 |
| Mar 12 2024 | 158,750.00 | -1,550.00 | -0.97% | 159,600.00 | 159,900.00 | 150,200.00 | 62,395.00 |
| Mar 11 2024 | 160,300.00 | 5,750.00 | 3.72% | 154,200.00 | 162,150.00 | 144,900.00 | 87,499.00 |
| Mar 10 2024 | 154,550.00 | -4,050.00 | -2.55% | 154,700.00 | 162,300.00 | 150,100.00 | 72,081.00 |
| Mar 09 2024 | 158,600.00 | 0.00 | 0.00% | 158,600.00 | 158,600.00 | 158,600.00 | 0.00 |
| Mar 08 2024 | 158,600.00 | 8,100.00 | 5.38% | 152,350.00 | 159,850.00 | 149,450.00 | 96,433.00 |
| Mar 07 2024 | 150,500.00 | 5,250.00 | 3.61% | 144,500.00 | 152,550.00 | 139,150.00 | 97,226.00 |
| Mar 06 2024 | 145,250.00 | 2,700.00 | 1.89% | 143,150.00 | 146,100.00 | 133,000.00 | 105,387.00 |
| Mar 05 2024 | 142,550.00 | -19,300.00 | -11.92% | 170,750.00 | 170,800.00 | 132,000.00 | 106,078.00 |
| Mar 04 2024 | 161,850.00 | 10,300.00 | 6.80% | 149,500.00 | 172,700.00 | 145,300.00 | 111,820.00 |
| Mar 03 2024 | 151,550.00 | -6,950.00 | -4.38% | 153,100.00 | 174,500.00 | 143,850.00 | 104,815.00 |
| Mar 02 2024 | 158,500.00 | 39,950.00 | 33.70% | 117,900.00 | 161,650.00 | 117,600.00 | 131,175.00 |
