Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EOSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 821.10 | 10.00 | 1.23% | 812.00 | 824.60 | 808.90 | 1,242,036.00 |
| Jul 01 2024 | 811.10 | 1.00 | 0.12% | 810.10 | 824.70 | 804.50 | 1,432,028.00 |
| Jun 30 2024 | 810.10 | 13.00 | 1.63% | 798.40 | 813.90 | 787.00 | 1,541,751.00 |
| Jun 29 2024 | 797.10 | -30.80 | -3.72% | 827.60 | 835.50 | 794.90 | 1,875,594.00 |
| Jun 28 2024 | 827.90 | -1.50 | -0.18% | 829.50 | 841.90 | 817.20 | 1,784,538.00 |
| Jun 27 2024 | 829.40 | 16.60 | 2.04% | 812.50 | 831.40 | 797.70 | 1,898,330.00 |
| Jun 26 2024 | 812.80 | -2.30 | -0.28% | 816.10 | 820.80 | 798.30 | 1,941,549.00 |
| Jun 25 2024 | 815.10 | 6.90 | 0.85% | 807.40 | 823.90 | 799.30 | 2,101,193.00 |
| Jun 24 2024 | 808.20 | 19.90 | 2.52% | 789.40 | 808.20 | 764.30 | 3,947,636.00 |
| Jun 23 2024 | 788.30 | -23.20 | -2.86% | 811.50 | 818.90 | 786.00 | 1,460,540.00 |
| Jun 22 2024 | 811.50 | 12.30 | 1.54% | 799.50 | 818.50 | 787.30 | 1,503,510.00 |
| Jun 21 2024 | 799.20 | -11.70 | -1.44% | 811.00 | 821.40 | 793.80 | 1,687,501.00 |
| Jun 20 2024 | 810.90 | 7.90 | 0.98% | 805.10 | 835.90 | 795.70 | 2,610,283.00 |
| Jun 19 2024 | 803.00 | 20.00 | 2.55% | 783.70 | 815.10 | 775.00 | 3,268,645.00 |
| Jun 18 2024 | 783.00 | -85.30 | -9.82% | 868.30 | 870.10 | 757.00 | 6,380,103.00 |
| Jun 17 2024 | 868.30 | -54.80 | -5.94% | 923.40 | 928.70 | 849.50 | 3,395,586.00 |
| Jun 16 2024 | 923.10 | -14.90 | -1.59% | 938.50 | 942.80 | 920.90 | 1,182,136.00 |
| Jun 15 2024 | 938.00 | 14.30 | 1.55% | 923.70 | 939.80 | 918.90 | 991,740.00 |
| Jun 14 2024 | 923.70 | -33.50 | -3.50% | 956.60 | 970.50 | 907.10 | 2,250,601.00 |
| Jun 13 2024 | 957.20 | -28.00 | -2.84% | 988.30 | 990.10 | 952.10 | 1,427,051.00 |
| Jun 12 2024 | 985.20 | 15.50 | 1.60% | 967.90 | 1,006.00 | 947.40 | 2,094,560.00 |
| Jun 11 2024 | 969.70 | -20.30 | -2.05% | 990.00 | 990.00 | 943.00 | 2,701,478.00 |
| Jun 10 2024 | 990.00 | -10.00 | -1.00% | 1,000.00 | 1,002.00 | 975.70 | 1,885,077.00 |
| Jun 09 2024 | 1,000.00 | 4.90 | 0.49% | 996.10 | 1,005.00 | 988.30 | 1,457,878.00 |
| Jun 08 2024 | 995.10 | -32.90 | -3.20% | 1,028.00 | 1,035.00 | 981.80 | 3,361,256.00 |
| Jun 07 2024 | 1,028.00 | -62.00 | -5.69% | 1,092.00 | 1,112.00 | 997.10 | 3,766,038.00 |
| Jun 06 2024 | 1,090.00 | -26.00 | -2.33% | 1,118.00 | 1,118.00 | 1,084.00 | 2,415,177.00 |
| Jun 05 2024 | 1,116.00 | -9.00 | -0.80% | 1,125.00 | 1,127.00 | 1,110.00 | 2,345,366.00 |
| Jun 04 2024 | 1,125.00 | 7.00 | 0.63% | 1,119.00 | 1,125.00 | 1,095.00 | 1,638,010.00 |
| Jun 03 2024 | 1,118.00 | -4.00 | -0.36% | 1,122.00 | 1,145.00 | 1,109.00 | 2,193,874.00 |
| Jun 02 2024 | 1,122.00 | -10.00 | -0.88% | 1,133.00 | 1,143.00 | 1,117.00 | 1,536,663.00 |
| Jun 01 2024 | 1,132.00 | -9.00 | -0.79% | 1,141.00 | 1,142.00 | 1,125.00 | 932,913.00 |
| May 31 2024 | 1,141.00 | 16.00 | 1.42% | 1,124.00 | 1,149.00 | 1,114.00 | 2,515,769.00 |
| May 30 2024 | 1,125.00 | 5.00 | 0.45% | 1,120.00 | 1,140.00 | 1,093.00 | 2,632,281.00 |
| May 29 2024 | 1,120.00 | 1.00 | 0.09% | 1,120.00 | 1,140.00 | 1,117.00 | 2,638,457.00 |
| May 28 2024 | 1,119.00 | -46.00 | -3.95% | 1,164.00 | 1,164.00 | 1,111.00 | 3,072,258.00 |
| May 27 2024 | 1,165.00 | 5.00 | 0.43% | 1,162.00 | 1,173.00 | 1,146.00 | 2,265,429.00 |
| May 26 2024 | 1,160.00 | -22.00 | -1.86% | 1,181.00 | 1,184.00 | 1,154.00 | 2,007,479.00 |
| May 25 2024 | 1,182.00 | 11.00 | 0.94% | 1,171.00 | 1,203.00 | 1,165.00 | 2,915,568.00 |
| May 24 2024 | 1,171.00 | 22.00 | 1.91% | 1,149.00 | 1,178.00 | 1,133.00 | 2,001,725.00 |
| May 23 2024 | 1,149.00 | -14.00 | -1.20% | 1,165.00 | 1,183.00 | 1,098.00 | 3,012,182.00 |
| May 22 2024 | 1,163.00 | -36.00 | -3.00% | 1,200.00 | 1,201.00 | 1,146.00 | 2,815,809.00 |
| May 21 2024 | 1,199.00 | 38.00 | 3.27% | 1,163.00 | 1,220.00 | 1,143.00 | 4,983,983.00 |
| May 20 2024 | 1,161.00 | 70.00 | 6.42% | 1,091.00 | 1,168.00 | 1,083.00 | 3,161,538.00 |
| May 19 2024 | 1,091.00 | -41.00 | -3.62% | 1,133.00 | 1,134.00 | 1,086.00 | 2,067,872.00 |
| May 18 2024 | 1,132.00 | -6.00 | -0.53% | 1,137.00 | 1,144.00 | 1,123.00 | 1,654,817.00 |
| May 17 2024 | 1,138.00 | 19.00 | 1.70% | 1,121.00 | 1,146.00 | 1,108.00 | 2,768,883.00 |
| May 16 2024 | 1,119.00 | 5.00 | 0.45% | 1,114.00 | 1,125.00 | 1,100.00 | 2,277,400.00 |
| May 15 2024 | 1,114.00 | 48.00 | 4.50% | 1,066.00 | 1,116.00 | 1,050.00 | 3,326,356.00 |
| May 14 2024 | 1,066.00 | -34.00 | -3.09% | 1,100.00 | 1,109.00 | 1,062.00 | 2,248,456.00 |
| May 13 2024 | 1,100.00 | 4.00 | 0.36% | 1,096.00 | 1,104.00 | 1,055.00 | 3,486,803.00 |
| May 12 2024 | 1,096.00 | -7.00 | -0.63% | 1,104.00 | 1,114.00 | 1,086.00 | 1,663,537.00 |
| May 11 2024 | 1,103.00 | -18.00 | -1.61% | 1,118.00 | 1,125.00 | 1,097.00 | 1,797,021.00 |
| May 10 2024 | 1,121.00 | -21.00 | -1.84% | 1,143.00 | 1,166.00 | 1,103.00 | 3,352,282.00 |
| May 09 2024 | 1,142.00 | 22.00 | 1.96% | 1,118.00 | 1,149.00 | 1,106.00 | 2,811,262.00 |
| May 08 2024 | 1,120.00 | 4.00 | 0.36% | 1,117.00 | 1,144.00 | 1,094.00 | 3,868,814.00 |
| May 07 2024 | 1,116.00 | -33.00 | -2.87% | 1,147.00 | 1,155.00 | 1,112.00 | 3,143,526.00 |
| May 06 2024 | 1,149.00 | -9.00 | -0.78% | 1,158.00 | 1,188.00 | 1,147.00 | 3,290,692.00 |
| May 05 2024 | 1,158.00 | 3.00 | 0.26% | 1,155.00 | 1,167.00 | 1,135.00 | 2,191,793.00 |
| May 04 2024 | 1,155.00 | -21.00 | -1.79% | 1,175.00 | 1,183.00 | 1,151.00 | 3,620,061.00 |
| May 03 2024 | 1,176.00 | 28.00 | 2.44% | 1,148.00 | 1,187.00 | 1,134.00 | 4,240,327.00 |
| May 02 2024 | 1,148.00 | 31.00 | 2.78% | 1,118.00 | 1,173.00 | 1,077.00 | 4,167,672.00 |
| May 01 2024 | 1,117.00 | 27.00 | 2.48% | 1,090.00 | 1,123.00 | 1,008.00 | 7,199,898.00 |
| Apr 30 2024 | 1,090.00 | -59.00 | -5.13% | 1,153.00 | 1,174.00 | 1,066.00 | 6,324,118.00 |
| Apr 29 2024 | 1,149.00 | 16.00 | 1.41% | 1,133.00 | 1,156.00 | 1,103.00 | 5,029,544.00 |
| Apr 28 2024 | 1,133.00 | -34.00 | -2.91% | 1,161.00 | 1,190.00 | 1,124.00 | 4,523,815.00 |
| Apr 27 2024 | 1,167.00 | -32.00 | -2.67% | 1,199.00 | 1,206.00 | 1,160.00 | 4,685,221.00 |
| Apr 26 2024 | 1,199.00 | -13.00 | -1.07% | 1,209.00 | 1,220.00 | 1,152.00 | 7,797,570.00 |
| Apr 25 2024 | 1,212.00 | 14.00 | 1.17% | 1,201.00 | 1,389.00 | 1,193.00 | 11,359,851.00 |
| Apr 24 2024 | 1,198.00 | -12.00 | -0.99% | 1,211.00 | 1,266.00 | 1,184.00 | 6,181,896.00 |
| Apr 23 2024 | 1,210.00 | -22.00 | -1.79% | 1,233.00 | 1,247.00 | 1,204.00 | 3,971,420.00 |
| Apr 22 2024 | 1,232.00 | 46.00 | 3.88% | 1,189.00 | 1,255.00 | 1,183.00 | 4,241,489.00 |
| Apr 21 2024 | 1,186.00 | -13.00 | -1.08% | 1,197.00 | 1,217.00 | 1,173.00 | 3,934,853.00 |
| Apr 20 2024 | 1,199.00 | 61.00 | 5.36% | 1,137.00 | 1,215.00 | 1,131.00 | 4,695,610.00 |
| Apr 19 2024 | 1,138.00 | 19.00 | 1.70% | 1,120.00 | 1,164.00 | 1,046.00 | 8,707,066.00 |
| Apr 18 2024 | 1,119.00 | 29.00 | 2.66% | 1,092.00 | 1,127.00 | 1,058.00 | 6,632,870.00 |
| Apr 17 2024 | 1,090.00 | -31.00 | -2.77% | 1,124.00 | 1,133.00 | 1,065.00 | 6,151,510.00 |
| Apr 16 2024 | 1,121.00 | -27.00 | -2.35% | 1,141.00 | 1,153.00 | 1,082.00 | 7,842,908.00 |
| Apr 15 2024 | 1,148.00 | -22.00 | -1.88% | 1,157.00 | 1,221.00 | 1,095.00 | 10,928,913.00 |
| Apr 14 2024 | 1,170.00 | 47.00 | 4.19% | 1,126.00 | 1,184.00 | 1,070.00 | 11,235,389.00 |
| Apr 13 2024 | 1,123.00 | -272.00 | -19.50% | 1,390.00 | 1,395.00 | 1,037.00 | 10,028,413.00 |
| Apr 12 2024 | 1,395.00 | -204.00 | -12.76% | 1,597.00 | 1,646.00 | 1,355.00 | 8,651,373.00 |
| Apr 11 2024 | 1,599.00 | 86.00 | 5.68% | 1,515.00 | 1,623.00 | 1,500.00 | 6,768,405.00 |
| Apr 10 2024 | 1,513.00 | -22.00 | -1.43% | 1,535.00 | 1,554.00 | 1,462.00 | 5,598,080.00 |
| Apr 09 2024 | 1,535.00 | -29.00 | -1.85% | 1,568.00 | 1,621.00 | 1,530.00 | 6,623,234.00 |
| Apr 08 2024 | 1,564.00 | 87.00 | 5.89% | 1,475.00 | 1,608.00 | 1,442.00 | 4,759,281.00 |
| Apr 07 2024 | 1,477.00 | 10.00 | 0.68% | 1,466.00 | 1,491.00 | 1,465.00 | 1,799,007.00 |
| Apr 06 2024 | 1,467.00 | 27.00 | 1.88% | 1,437.00 | 1,472.00 | 1,431.00 | 1,637,530.00 |
| Apr 05 2024 | 1,440.00 | -4.00 | -0.28% | 1,444.00 | 1,453.00 | 1,392.00 | 2,487,457.00 |
| Apr 04 2024 | 1,444.00 | 47.00 | 3.36% | 1,396.00 | 1,452.00 | 1,378.00 | 3,368,160.00 |
