CELOKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 839.80 | -40.20 | -4.57% | 879.40 | 883.20 | 838.00 | 825,222.00 |
Jun 27 2024 | 880.00 | 38.10 | 4.53% | 844.50 | 880.10 | 824.80 | 643,753.00 |
Jun 26 2024 | 841.90 | -10.70 | -1.25% | 852.60 | 864.60 | 832.60 | 568,782.00 |
Jun 25 2024 | 852.60 | 22.80 | 2.75% | 828.20 | 861.00 | 817.10 | 635,187.00 |
Jun 24 2024 | 829.80 | 12.70 | 1.55% | 816.20 | 829.80 | 770.00 | 1,547,323.00 |
Jun 23 2024 | 817.10 | -12.00 | -1.45% | 829.10 | 843.50 | 805.80 | 551,565.00 |
Jun 22 2024 | 829.10 | -11.90 | -1.41% | 841.00 | 843.60 | 825.90 | 397,575.00 |
Jun 21 2024 | 841.00 | 2.00 | 0.24% | 839.70 | 855.70 | 821.50 | 733,601.00 |
Jun 20 2024 | 839.00 | 11.00 | 1.33% | 828.50 | 869.70 | 821.20 | 1,337,582.00 |
Jun 19 2024 | 828.00 | 18.90 | 2.34% | 808.70 | 838.90 | 797.30 | 1,194,906.00 |
Jun 18 2024 | 809.10 | -49.30 | -5.74% | 859.50 | 862.00 | 762.40 | 2,703,151.00 |
Jun 17 2024 | 858.40 | -82.60 | -8.78% | 941.00 | 950.00 | 840.60 | 3,619,190.00 |
Jun 16 2024 | 941.00 | -21.10 | -2.19% | 961.90 | 963.90 | 937.00 | 1,015,555.00 |
Jun 15 2024 | 962.10 | 6.70 | 0.70% | 955.70 | 979.00 | 946.00 | 778,796.00 |
Jun 14 2024 | 955.40 | -20.40 | -2.09% | 975.80 | 995.20 | 934.50 | 1,169,156.00 |
Jun 13 2024 | 975.80 | -30.20 | -3.00% | 1,006.00 | 1,013.00 | 968.70 | 1,543,710.00 |
Jun 12 2024 | 1,006.00 | 27.70 | 2.83% | 978.30 | 1,033.00 | 954.00 | 1,758,445.00 |
Jun 11 2024 | 978.30 | -38.70 | -3.81% | 1,018.00 | 1,018.00 | 958.00 | 2,309,075.00 |
Jun 10 2024 | 1,017.00 | -12.00 | -1.17% | 1,029.00 | 1,035.00 | 988.20 | 1,409,514.00 |
Jun 09 2024 | 1,029.00 | 11.00 | 1.08% | 1,019.00 | 1,031.00 | 1,003.00 | 931,379.00 |
Jun 08 2024 | 1,018.00 | -26.00 | -2.49% | 1,047.00 | 1,065.00 | 1,003.00 | 1,628,089.00 |
Jun 07 2024 | 1,044.00 | -57.00 | -5.18% | 1,100.00 | 1,125.00 | 1,004.00 | 2,402,443.00 |
Jun 06 2024 | 1,101.00 | -42.00 | -3.67% | 1,138.00 | 1,140.00 | 1,094.00 | 1,670,747.00 |
Jun 05 2024 | 1,143.00 | -7.00 | -0.61% | 1,151.00 | 1,170.00 | 1,134.00 | 1,935,632.00 |
Jun 04 2024 | 1,150.00 | 21.00 | 1.86% | 1,129.00 | 1,152.00 | 1,116.00 | 1,119,326.00 |
Jun 03 2024 | 1,129.00 | -1.00 | -0.09% | 1,129.00 | 1,164.00 | 1,114.00 | 1,584,252.00 |
Jun 02 2024 | 1,130.00 | -13.00 | -1.14% | 1,146.00 | 1,161.00 | 1,121.00 | 1,022,811.00 |
Jun 01 2024 | 1,143.00 | -10.00 | -0.87% | 1,147.00 | 1,156.00 | 1,140.00 | 434,450.00 |
May 31 2024 | 1,153.00 | -1.00 | -0.09% | 1,153.00 | 1,164.00 | 1,121.00 | 1,328,442.00 |
May 30 2024 | 1,154.00 | -19.00 | -1.62% | 1,173.00 | 1,186.00 | 1,137.00 | 1,858,659.00 |
May 29 2024 | 1,173.00 | -36.00 | -2.98% | 1,209.00 | 1,225.00 | 1,172.00 | 2,205,933.00 |
May 28 2024 | 1,209.00 | -25.00 | -2.03% | 1,233.00 | 1,233.00 | 1,182.00 | 2,337,979.00 |
May 27 2024 | 1,234.00 | 6.00 | 0.49% | 1,230.00 | 1,256.00 | 1,218.00 | 2,477,228.00 |
May 26 2024 | 1,228.00 | -10.00 | -0.81% | 1,238.00 | 1,257.00 | 1,218.00 | 2,502,567.00 |
May 25 2024 | 1,238.00 | 33.00 | 2.74% | 1,205.00 | 1,242.00 | 1,196.00 | 1,774,276.00 |
May 24 2024 | 1,205.00 | 7.00 | 0.58% | 1,196.00 | 1,229.00 | 1,170.00 | 1,596,870.00 |
May 23 2024 | 1,198.00 | -11.00 | -0.91% | 1,209.00 | 1,234.00 | 1,137.00 | 2,357,879.00 |
May 22 2024 | 1,209.00 | -33.00 | -2.66% | 1,241.00 | 1,252.00 | 1,186.00 | 1,870,422.00 |
May 21 2024 | 1,242.00 | 12.00 | 0.98% | 1,224.00 | 1,275.00 | 1,205.00 | 2,651,786.00 |
May 20 2024 | 1,230.00 | 100.00 | 8.85% | 1,129.00 | 1,239.00 | 1,104.00 | 3,288,640.00 |
May 19 2024 | 1,130.00 | -69.00 | -5.75% | 1,201.00 | 1,205.00 | 1,121.00 | 1,824,690.00 |
May 18 2024 | 1,199.00 | 6.00 | 0.50% | 1,196.00 | 1,210.00 | 1,178.00 | 1,753,820.00 |
May 17 2024 | 1,193.00 | 54.00 | 4.74% | 1,138.00 | 1,204.00 | 1,129.00 | 2,732,599.00 |
May 16 2024 | 1,139.00 | 28.00 | 2.52% | 1,115.00 | 1,145.00 | 1,099.00 | 2,784,164.00 |
May 15 2024 | 1,111.00 | 95.00 | 9.35% | 1,017.00 | 1,121.00 | 1,006.00 | 3,870,764.00 |
May 14 2024 | 1,016.00 | -45.00 | -4.24% | 1,060.00 | 1,069.00 | 1,009.00 | 3,326,590.00 |
May 13 2024 | 1,061.00 | -33.00 | -3.02% | 1,096.00 | 1,107.00 | 1,031.00 | 3,954,958.00 |
May 12 2024 | 1,094.00 | 0.00 | 0.00% | 1,093.00 | 1,119.00 | 1,086.00 | 2,028,384.00 |
May 11 2024 | 1,094.00 | -23.00 | -2.06% | 1,117.00 | 1,124.00 | 1,088.00 | 3,132,280.00 |
May 10 2024 | 1,117.00 | -52.00 | -4.45% | 1,158.00 | 1,206.00 | 1,103.00 | 7,828,197.00 |
May 09 2024 | 1,169.00 | 33.00 | 2.90% | 1,129.00 | 1,187.00 | 1,108.00 | 9,573,001.00 |
May 08 2024 | 1,136.00 | 37.00 | 3.37% | 1,099.00 | 1,321.00 | 1,074.00 | 5,029,865.00 |
May 07 2024 | 1,099.00 | -20.00 | -1.79% | 1,120.00 | 1,143.00 | 1,095.00 | 1,688,203.00 |
May 06 2024 | 1,119.00 | -31.00 | -2.70% | 1,152.00 | 1,191.00 | 1,118.00 | 2,272,747.00 |
May 05 2024 | 1,150.00 | 5.00 | 0.44% | 1,146.00 | 1,167.00 | 1,114.00 | 1,399,650.00 |
May 04 2024 | 1,145.00 | -7.00 | -0.61% | 1,152.00 | 1,167.00 | 1,131.00 | 1,876,274.00 |
May 03 2024 | 1,152.00 | 47.00 | 4.25% | 1,103.00 | 1,165.00 | 1,083.00 | 3,158,252.00 |
May 02 2024 | 1,105.00 | -3.00 | -0.27% | 1,101.00 | 1,136.00 | 1,050.00 | 2,113,129.00 |
May 01 2024 | 1,108.00 | 13.00 | 1.19% | 1,093.00 | 1,110.00 | 995.50 | 3,266,459.00 |
Apr 30 2024 | 1,095.00 | -72.00 | -6.17% | 1,170.00 | 1,182.00 | 1,054.00 | 2,649,860.00 |
Apr 29 2024 | 1,167.00 | -22.00 | -1.85% | 1,187.00 | 1,194.00 | 1,123.00 | 2,262,176.00 |
Apr 28 2024 | 1,189.00 | -14.00 | -1.16% | 1,202.00 | 1,262.00 | 1,179.00 | 2,857,885.00 |
Apr 27 2024 | 1,203.00 | 33.00 | 2.82% | 1,170.00 | 1,227.00 | 1,133.00 | 1,991,265.00 |
Apr 26 2024 | 1,170.00 | -19.00 | -1.60% | 1,193.00 | 1,198.00 | 1,154.00 | 1,887,112.00 |
Apr 25 2024 | 1,189.00 | -23.00 | -1.90% | 1,211.00 | 1,219.00 | 1,153.00 | 3,546,339.00 |
Apr 24 2024 | 1,212.00 | -27.00 | -2.18% | 1,239.00 | 1,353.00 | 1,195.00 | 5,612,788.00 |
Apr 23 2024 | 1,239.00 | -41.00 | -3.20% | 1,282.00 | 1,305.00 | 1,228.00 | 3,007,679.00 |
Apr 22 2024 | 1,280.00 | 48.00 | 3.90% | 1,236.00 | 1,292.00 | 1,228.00 | 2,312,632.00 |
Apr 21 2024 | 1,232.00 | -28.00 | -2.22% | 1,255.00 | 1,278.00 | 1,214.00 | 2,524,894.00 |
Apr 20 2024 | 1,260.00 | 90.00 | 7.69% | 1,166.00 | 1,271.00 | 1,157.00 | 2,587,590.00 |
Apr 19 2024 | 1,170.00 | -13.00 | -1.10% | 1,180.00 | 1,211.00 | 1,096.00 | 3,781,197.00 |
Apr 18 2024 | 1,183.00 | 23.00 | 1.98% | 1,182.00 | 1,204.00 | 1,117.00 | 3,373,874.00 |
Apr 17 2024 | 1,160.00 | -8.00 | -0.68% | 1,168.00 | 1,190.00 | 1,107.00 | 3,126,800.00 |
Apr 16 2024 | 1,168.00 | -11.00 | -0.93% | 1,181.00 | 1,193.00 | 1,113.00 | 3,618,504.00 |
Apr 15 2024 | 1,179.00 | -47.00 | -3.83% | 1,220.00 | 1,260.00 | 1,133.00 | 4,590,202.00 |
Apr 14 2024 | 1,226.00 | 77.00 | 6.70% | 1,148.00 | 1,247.00 | 1,090.00 | 5,809,749.00 |
Apr 13 2024 | 1,149.00 | -140.00 | -10.86% | 1,283.00 | 1,306.00 | 1,012.00 | 6,520,190.00 |
Apr 12 2024 | 1,289.00 | -203.00 | -13.61% | 1,486.00 | 1,498.00 | 1,230.00 | 4,383,140.00 |
Apr 11 2024 | 1,492.00 | -38.00 | -2.48% | 1,532.00 | 1,569.00 | 1,467.00 | 3,486,407.00 |
Apr 10 2024 | 1,530.00 | -25.00 | -1.61% | 1,549.00 | 1,570.00 | 1,470.00 | 3,284,206.00 |
Apr 09 2024 | 1,555.00 | -108.00 | -6.49% | 1,664.00 | 1,675.00 | 1,550.00 | 4,147,865.00 |
Apr 08 2024 | 1,663.00 | 81.00 | 5.12% | 1,579.00 | 1,701.00 | 1,523.00 | 4,732,697.00 |
Apr 07 2024 | 1,582.00 | 25.00 | 1.61% | 1,554.00 | 1,608.00 | 1,544.00 | 2,128,117.00 |
Apr 06 2024 | 1,557.00 | 1.00 | 0.06% | 1,548.00 | 1,575.00 | 1,540.00 | 1,610,753.00 |
Apr 05 2024 | 1,556.00 | -49.00 | -3.05% | 1,600.00 | 1,605.00 | 1,514.00 | 3,608,795.00 |
Apr 04 2024 | 1,605.00 | 42.00 | 2.69% | 1,559.00 | 1,628.00 | 1,516.00 | 3,887,207.00 |
Apr 03 2024 | 1,563.00 | -4.00 | -0.26% | 1,561.00 | 1,625.00 | 1,504.00 | 4,565,867.00 |
Apr 02 2024 | 1,567.00 | -172.00 | -9.89% | 1,722.00 | 1,723.00 | 1,551.00 | 5,384,836.00 |
Apr 01 2024 | 1,739.00 | -27.00 | -1.53% | 1,787.00 | 1,843.00 | 1,677.00 | 6,745,319.00 |
Mar 31 2024 | 1,766.00 | 39.00 | 2.26% | 1,720.00 | 1,818.00 | 1,717.00 | 3,482,788.00 |
Mar 30 2024 | 1,727.00 | -56.00 | -3.14% | 1,770.00 | 1,801.00 | 1,719.00 | 2,492,359.00 |