CREKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 9.98 | 0.390 | 4.05% | 9.85 | 10.50 | 9.75 | 975,762,982.00 |
May 08 2024 | 9.59 | 0.670 | 7.45% | 9.27 | 10.92 | 9.13 | 1,097,704,770.00 |
May 07 2024 | 8.92 | -0.850 | -8.66% | 9.71 | 10.28 | 8.85 | 995,713,974.00 |
May 06 2024 | 9.77 | 1.81 | 22.72% | 7.96 | 10.13 | 7.90 | 550,611,304.00 |
May 05 2024 | 7.96 | 0.060 | 0.73% | 7.90 | 8.27 | 7.67 | 111,489,794.00 |
May 04 2024 | 7.90 | 0.00 | 0.04% | 7.88 | 7.97 | 7.62 | 67,803,166.00 |
May 03 2024 | 7.90 | 0.320 | 4.19% | 7.68 | 8.00 | 7.59 | 148,654,031.00 |
May 02 2024 | 7.58 | 0.080 | 1.01% | 7.50 | 7.85 | 7.24 | 245,316,252.00 |
May 01 2024 | 7.51 | -0.230 | -3.01% | 7.63 | 7.74 | 7.00 | 176,507,211.00 |
Apr 30 2024 | 7.74 | -0.450 | -5.51% | 8.18 | 8.35 | 7.41 | 224,744,301.00 |
Apr 29 2024 | 8.19 | -0.140 | -1.68% | 8.33 | 9.64 | 7.88 | 265,007,948.00 |
Apr 28 2024 | 8.33 | -0.180 | -2.10% | 8.50 | 8.59 | 8.30 | 92,379,399.00 |
Apr 27 2024 | 8.51 | 0.030 | 0.34% | 8.47 | 8.60 | 8.12 | 168,006,623.00 |
Apr 26 2024 | 8.48 | -0.270 | -3.09% | 8.76 | 8.86 | 8.35 | 209,674,503.00 |
Apr 25 2024 | 8.75 | -0.570 | -6.11% | 9.41 | 9.50 | 8.25 | 427,380,585.00 |
Apr 24 2024 | 9.32 | -0.640 | -6.45% | 9.94 | 9.94 | 9.25 | 230,616,687.00 |
Apr 23 2024 | 9.96 | 0.150 | 1.51% | 9.66 | 10.08 | 9.61 | 311,812,171.00 |
Apr 22 2024 | 9.81 | 0.310 | 3.24% | 9.43 | 10.41 | 9.37 | 519,176,973.00 |
Apr 21 2024 | 9.51 | 0.280 | 3.04% | 9.23 | 9.57 | 9.20 | 186,267,229.00 |
Apr 20 2024 | 9.23 | 0.470 | 5.31% | 9.01 | 9.35 | 8.67 | 118,830,445.00 |
Apr 19 2024 | 8.76 | -0.210 | -2.34% | 8.92 | 8.96 | 8.12 | 136,191,460.00 |
Apr 18 2024 | 8.97 | 0.420 | 4.86% | 8.53 | 9.17 | 8.18 | 106,856,238.00 |
Apr 17 2024 | 8.55 | -0.350 | -3.92% | 8.86 | 9.15 | 8.40 | 132,177,706.00 |
Apr 16 2024 | 8.90 | -0.310 | -3.31% | 9.21 | 9.38 | 8.62 | 163,938,818.00 |
Apr 15 2024 | 9.21 | -0.490 | -5.06% | 9.57 | 9.72 | 9.03 | 159,334,357.00 |
Apr 14 2024 | 9.70 | 0.270 | 2.91% | 9.35 | 9.80 | 8.80 | 268,626,411.00 |
Apr 13 2024 | 9.43 | -1.04 | -9.89% | 10.52 | 10.61 | 8.50 | 272,690,366.00 |
Apr 12 2024 | 10.46 | -0.700 | -6.27% | 11.11 | 11.62 | 10.10 | 383,939,510.00 |
Apr 11 2024 | 11.16 | 0.300 | 2.76% | 10.98 | 11.20 | 10.59 | 224,802,763.00 |
Apr 10 2024 | 10.86 | 0.330 | 3.13% | 10.53 | 10.94 | 10.39 | 275,960,391.00 |
Apr 09 2024 | 10.53 | -0.230 | -2.14% | 10.74 | 10.78 | 10.36 | 171,067,117.00 |
Apr 08 2024 | 10.76 | 0.270 | 2.57% | 10.43 | 10.79 | 10.23 | 214,104,149.00 |
Apr 07 2024 | 10.49 | -0.070 | -0.66% | 10.42 | 10.68 | 10.40 | 65,350,172.00 |
Apr 06 2024 | 10.56 | 0.170 | 1.64% | 10.36 | 10.70 | 10.22 | 59,277,815.00 |
Apr 05 2024 | 10.39 | -0.100 | -0.95% | 10.46 | 10.66 | 10.11 | 107,055,360.00 |
Apr 04 2024 | 10.49 | 0.340 | 3.35% | 10.13 | 10.58 | 9.99 | 129,841,477.00 |
Apr 03 2024 | 10.15 | -0.030 | -0.29% | 10.16 | 10.59 | 9.89 | 186,025,556.00 |
Apr 02 2024 | 10.18 | -0.570 | -5.30% | 10.73 | 10.73 | 9.95 | 171,798,040.00 |
Apr 01 2024 | 10.75 | -0.580 | -5.12% | 11.45 | 11.46 | 10.52 | 197,881,202.00 |
Mar 31 2024 | 11.33 | 0.210 | 1.89% | 11.12 | 11.51 | 11.10 | 220,219,957.00 |
Mar 30 2024 | 11.12 | -0.030 | -0.27% | 11.28 | 11.33 | 11.04 | 106,020,502.00 |
Mar 29 2024 | 11.15 | -0.170 | -1.50% | 11.33 | 11.34 | 11.00 | 131,537,239.00 |
Mar 28 2024 | 11.32 | -0.050 | -0.44% | 11.35 | 11.42 | 10.85 | 186,963,347.00 |
Mar 27 2024 | 11.37 | -0.370 | -3.15% | 11.75 | 11.97 | 10.94 | 388,125,082.00 |
Mar 26 2024 | 11.74 | 0.430 | 3.80% | 11.34 | 11.86 | 11.27 | 430,148,813.00 |
Mar 25 2024 | 11.31 | 0.190 | 1.71% | 10.97 | 11.38 | 10.87 | 289,065,428.00 |
Mar 24 2024 | 11.12 | 0.090 | 0.82% | 10.88 | 11.18 | 10.79 | 214,500,174.00 |
Mar 23 2024 | 11.03 | 0.650 | 6.26% | 10.42 | 11.28 | 10.30 | 221,146,148.00 |
Mar 22 2024 | 10.38 | -0.380 | -3.53% | 10.71 | 10.97 | 10.18 | 221,643,497.00 |
Mar 21 2024 | 10.76 | 0.120 | 1.13% | 10.61 | 11.22 | 10.52 | 360,913,323.00 |
Mar 20 2024 | 10.64 | 0.690 | 6.96% | 9.90 | 10.68 | 9.46 | 363,133,976.00 |
Mar 19 2024 | 9.95 | -0.440 | -4.25% | 10.42 | 11.06 | 9.62 | 442,036,241.00 |
Mar 18 2024 | 10.39 | -0.750 | -6.73% | 11.21 | 11.24 | 10.34 | 274,652,490.00 |
Mar 17 2024 | 11.14 | 0.190 | 1.74% | 11.26 | 11.29 | 10.02 | 539,840,137.00 |
Mar 16 2024 | 10.95 | -0.750 | -6.41% | 11.71 | 11.79 | 10.50 | 293,431,325.00 |
Mar 15 2024 | 11.70 | -0.680 | -5.49% | 12.34 | 12.48 | 10.99 | 462,141,458.00 |
Mar 14 2024 | 12.38 | -0.220 | -1.75% | 12.60 | 12.64 | 11.62 | 546,426,959.00 |
Mar 13 2024 | 12.60 | 0.400 | 3.28% | 12.09 | 12.92 | 12.05 | 694,973,803.00 |
Mar 12 2024 | 12.20 | 0.220 | 1.84% | 12.04 | 12.49 | 11.55 | 557,015,370.00 |
Mar 11 2024 | 11.98 | -0.130 | -1.07% | 12.02 | 12.10 | 11.26 | 595,725,781.00 |
Mar 10 2024 | 12.11 | 0.260 | 2.19% | 12.29 | 12.80 | 11.87 | 584,618,764.00 |
Mar 09 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.85 | 0.00 |
Mar 08 2024 | 11.85 | 0.290 | 2.51% | 11.54 | 11.90 | 11.06 | 557,558,308.00 |
Mar 07 2024 | 11.56 | 0.140 | 1.23% | 11.81 | 11.81 | 11.06 | 422,780,154.00 |
Mar 06 2024 | 11.42 | 0.080 | 0.71% | 11.17 | 11.53 | 10.47 | 435,232,537.00 |
Mar 05 2024 | 11.34 | -0.210 | -1.82% | 11.58 | 12.24 | 10.71 | 673,597,440.00 |
Mar 04 2024 | 11.55 | 0.070 | 0.61% | 11.14 | 11.70 | 10.92 | 613,628,561.00 |
Mar 03 2024 | 11.48 | -0.050 | -0.43% | 11.98 | 11.98 | 10.13 | 523,658,337.00 |
Mar 02 2024 | 11.53 | -1.69 | -12.78% | 13.17 | 13.19 | 11.01 | 783,732,216.00 |
Mar 01 2024 | 13.22 | 4.29 | 48.04% | 9.89 | 14.40 | 9.87 | 1,098,713,367.00 |
Feb 29 2024 | 8.93 | 1.00 | 12.55% | 7.93 | 9.80 | 7.77 | 710,566,637.00 |
Feb 28 2024 | 7.93 | 0.290 | 3.85% | 7.64 | 7.97 | 7.51 | 369,052,567.00 |
Feb 27 2024 | 7.64 | 0.030 | 0.39% | 7.62 | 7.67 | 7.44 | 230,873,926.00 |
Feb 26 2024 | 7.61 | 0.060 | 0.79% | 7.55 | 7.64 | 7.26 | 198,645,496.00 |
Feb 25 2024 | 7.55 | -0.010 | -0.09% | 7.56 | 7.61 | 7.42 | 209,105,041.00 |
Feb 24 2024 | 7.56 | -0.530 | -6.53% | 8.04 | 8.11 | 7.52 | 279,543,669.00 |
Feb 23 2024 | 8.09 | -0.130 | -1.52% | 8.30 | 8.32 | 7.93 | 386,977,510.00 |
Feb 22 2024 | 8.21 | 0.530 | 6.96% | 7.70 | 8.34 | 7.67 | 674,414,795.00 |
Feb 21 2024 | 7.68 | -0.130 | -1.67% | 7.80 | 7.84 | 7.38 | 182,191,467.00 |
Feb 20 2024 | 7.81 | 0.120 | 1.51% | 7.64 | 7.85 | 7.52 | 268,732,018.00 |
Feb 19 2024 | 7.69 | 0.280 | 3.79% | 7.41 | 7.76 | 7.34 | 229,723,518.00 |
Feb 18 2024 | 7.41 | 0.00 | -0.04% | 7.40 | 7.49 | 7.31 | 100,312,850.00 |
Feb 17 2024 | 7.41 | -0.020 | -0.24% | 7.54 | 7.63 | 7.26 | 246,892,769.00 |
Feb 16 2024 | 7.43 | 0.250 | 3.47% | 7.20 | 7.49 | 7.14 | 292,659,364.00 |
Feb 15 2024 | 7.18 | 0.090 | 1.20% | 7.09 | 7.23 | 7.06 | 238,595,519.00 |
Feb 14 2024 | 7.10 | 0.090 | 1.24% | 6.99 | 7.12 | 6.96 | 153,493,318.00 |
Feb 13 2024 | 7.01 | -0.080 | -1.07% | 7.09 | 7.23 | 6.97 | 92,519,423.00 |
Feb 12 2024 | 7.09 | 0.010 | 0.20% | 7.08 | 7.09 | 6.99 | 77,850,298.00 |
Feb 11 2024 | 7.07 | 0.070 | 1.01% | 7.00 | 7.11 | 6.98 | 103,359,523.00 |
Feb 10 2024 | 7.00 | -0.040 | -0.57% | 7.03 | 7.05 | 6.93 | 45,060,262.00 |