JSTKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 41.10 | -0.210 | -0.51% | 41.40 | 42.12 | 40.74 | 5,276,076.00 |
Jun 29 2024 | 41.31 | -0.330 | -0.79% | 41.54 | 41.61 | 40.83 | 2,674,255.00 |
Jun 28 2024 | 41.64 | 0.540 | 1.31% | 41.10 | 42.02 | 40.73 | 8,243,708.00 |
Jun 27 2024 | 41.10 | 0.100 | 0.24% | 40.95 | 41.92 | 40.61 | 15,697,392.00 |
Jun 26 2024 | 41.00 | 0.900 | 2.24% | 40.20 | 41.85 | 39.99 | 14,141,751.00 |
Jun 25 2024 | 40.10 | 1.60 | 4.16% | 38.51 | 40.95 | 38.47 | 14,319,350.00 |
Jun 24 2024 | 38.50 | -0.400 | -1.03% | 38.90 | 39.01 | 37.99 | 5,818,914.00 |
Jun 23 2024 | 38.90 | -0.310 | -0.79% | 39.21 | 39.49 | 38.87 | 3,528,589.00 |
Jun 22 2024 | 39.21 | 0.280 | 0.72% | 39.02 | 39.36 | 38.78 | 2,878,530.00 |
Jun 21 2024 | 38.93 | 0.140 | 0.36% | 38.80 | 39.33 | 38.35 | 4,150,778.00 |
Jun 20 2024 | 38.79 | 0.230 | 0.60% | 38.69 | 39.37 | 38.50 | 11,089,749.00 |
Jun 19 2024 | 38.56 | 0.310 | 0.81% | 38.20 | 39.25 | 38.01 | 7,212,362.00 |
Jun 18 2024 | 38.25 | -0.780 | -2.00% | 38.95 | 39.04 | 37.40 | 25,394,349.00 |
Jun 17 2024 | 39.03 | -1.50 | -3.70% | 40.51 | 40.66 | 38.95 | 18,232,514.00 |
Jun 16 2024 | 40.53 | -0.260 | -0.64% | 40.76 | 40.87 | 40.26 | 7,681,000.00 |
Jun 15 2024 | 40.79 | -0.370 | -0.90% | 41.03 | 41.66 | 40.72 | 5,796,315.00 |
Jun 14 2024 | 41.16 | -0.270 | -0.65% | 41.46 | 41.80 | 40.92 | 10,359,271.00 |
Jun 13 2024 | 41.43 | -0.150 | -0.36% | 41.51 | 42.14 | 41.02 | 8,607,431.00 |
Jun 12 2024 | 41.58 | 0.140 | 0.34% | 41.43 | 42.06 | 40.84 | 10,627,154.00 |
Jun 11 2024 | 41.44 | -0.870 | -2.06% | 42.34 | 42.34 | 41.08 | 9,569,645.00 |
Jun 10 2024 | 42.31 | 0.360 | 0.86% | 41.85 | 42.31 | 41.20 | 9,531,923.00 |
Jun 09 2024 | 41.95 | 0.390 | 0.94% | 41.65 | 43.78 | 41.16 | 15,095,864.00 |
Jun 08 2024 | 41.56 | 0.520 | 1.27% | 41.00 | 41.82 | 40.70 | 9,178,391.00 |
Jun 07 2024 | 41.04 | -0.850 | -2.03% | 41.89 | 42.44 | 40.95 | 10,827,065.00 |
Jun 06 2024 | 41.89 | -0.440 | -1.04% | 42.34 | 42.41 | 41.84 | 4,757,927.00 |
Jun 05 2024 | 42.33 | 0.550 | 1.32% | 41.79 | 42.34 | 41.78 | 5,713,419.00 |
Jun 04 2024 | 41.78 | 0.080 | 0.19% | 41.74 | 41.79 | 41.25 | 7,472,936.00 |
Jun 03 2024 | 41.70 | -1.04 | -2.43% | 42.78 | 42.93 | 40.97 | 7,832,417.00 |
Jun 02 2024 | 42.74 | 0.190 | 0.45% | 42.51 | 43.29 | 42.48 | 6,192,916.00 |
Jun 01 2024 | 42.55 | 0.190 | 0.45% | 42.36 | 42.63 | 42.28 | 2,889,144.00 |
May 31 2024 | 42.36 | -0.120 | -0.28% | 42.37 | 42.65 | 42.12 | 7,409,476.00 |
May 30 2024 | 42.48 | -0.140 | -0.33% | 42.55 | 42.73 | 42.13 | 10,029,407.00 |
May 29 2024 | 42.62 | -0.030 | -0.07% | 42.54 | 42.99 | 42.44 | 10,395,760.00 |
May 28 2024 | 42.65 | -0.700 | -1.61% | 43.40 | 43.40 | 42.30 | 12,943,362.00 |
May 27 2024 | 43.35 | -0.010 | -0.02% | 43.30 | 44.07 | 42.95 | 17,126,946.00 |
May 26 2024 | 43.36 | -0.250 | -0.57% | 43.61 | 43.77 | 43.32 | 7,016,434.00 |
May 25 2024 | 43.61 | -0.110 | -0.25% | 44.11 | 44.18 | 43.34 | 14,173,236.00 |
May 24 2024 | 43.72 | 0.030 | 0.07% | 43.65 | 44.09 | 43.02 | 12,055,697.00 |
May 23 2024 | 43.69 | -0.990 | -2.22% | 44.80 | 44.96 | 43.36 | 17,751,331.00 |
May 22 2024 | 44.68 | -0.930 | -2.04% | 45.63 | 45.83 | 44.62 | 12,901,206.00 |
May 21 2024 | 45.61 | 0.400 | 0.88% | 45.30 | 45.90 | 44.47 | 19,723,604.00 |
May 20 2024 | 45.21 | 1.21 | 2.75% | 43.98 | 45.28 | 43.71 | 20,054,470.00 |
May 19 2024 | 44.00 | -1.21 | -2.68% | 45.01 | 45.18 | 43.90 | 8,537,617.00 |
May 18 2024 | 45.21 | 0.150 | 0.33% | 45.06 | 45.39 | 44.71 | 14,067,487.00 |
May 17 2024 | 45.06 | 0.360 | 0.81% | 44.64 | 45.23 | 44.32 | 10,044,944.00 |
May 16 2024 | 44.70 | -0.480 | -1.06% | 45.17 | 45.28 | 44.31 | 10,604,580.00 |
May 15 2024 | 45.18 | 1.12 | 2.54% | 44.06 | 45.22 | 43.95 | 16,928,051.00 |
May 14 2024 | 44.06 | -0.240 | -0.54% | 44.30 | 44.63 | 43.84 | 9,942,167.00 |
May 13 2024 | 44.30 | -0.900 | -1.99% | 45.19 | 45.63 | 44.29 | 21,200,842.00 |
May 12 2024 | 45.20 | -0.200 | -0.44% | 45.36 | 45.60 | 45.16 | 3,787,384.00 |
May 11 2024 | 45.40 | -0.200 | -0.44% | 45.54 | 45.74 | 45.03 | 5,766,599.00 |
May 10 2024 | 45.60 | -0.500 | -1.08% | 46.09 | 46.10 | 45.08 | 14,374,982.00 |
May 09 2024 | 46.10 | 0.580 | 1.27% | 46.34 | 46.39 | 44.99 | 22,279,701.00 |
May 08 2024 | 45.52 | 0.500 | 1.11% | 44.98 | 46.10 | 44.54 | 14,056,684.00 |
May 07 2024 | 45.02 | -0.200 | -0.44% | 45.12 | 45.63 | 44.88 | 14,478,771.00 |
May 06 2024 | 45.22 | -0.740 | -1.61% | 45.81 | 46.20 | 45.02 | 19,123,523.00 |
May 05 2024 | 45.96 | -0.250 | -0.54% | 46.16 | 46.36 | 45.37 | 11,192,620.00 |
May 04 2024 | 46.21 | -0.280 | -0.60% | 46.49 | 46.84 | 45.58 | 13,149,794.00 |
May 03 2024 | 46.49 | 1.37 | 3.04% | 45.18 | 46.79 | 45.01 | 16,083,760.00 |
May 02 2024 | 45.12 | -0.570 | -1.25% | 45.70 | 45.79 | 44.16 | 14,160,669.00 |
May 01 2024 | 45.69 | -0.420 | -0.91% | 46.01 | 46.21 | 43.28 | 29,687,327.00 |
Apr 30 2024 | 46.11 | -1.34 | -2.82% | 47.47 | 47.88 | 45.00 | 35,239,598.00 |
Apr 29 2024 | 47.45 | -0.850 | -1.76% | 48.39 | 48.55 | 46.54 | 22,847,018.00 |
Apr 28 2024 | 48.30 | -0.470 | -0.96% | 48.69 | 49.33 | 48.29 | 22,385,413.00 |
Apr 27 2024 | 48.77 | -0.330 | -0.67% | 49.01 | 49.07 | 47.70 | 26,721,810.00 |
Apr 26 2024 | 49.10 | 1.20 | 2.51% | 47.94 | 49.30 | 47.19 | 26,339,401.00 |
Apr 25 2024 | 47.90 | -0.450 | -0.93% | 48.35 | 48.78 | 47.09 | 28,848,056.00 |
Apr 24 2024 | 48.35 | -1.16 | -2.34% | 49.55 | 50.40 | 48.30 | 44,598,583.00 |
Apr 23 2024 | 49.51 | -0.890 | -1.77% | 50.27 | 50.43 | 48.82 | 37,581,152.00 |
Apr 22 2024 | 50.40 | 0.930 | 1.88% | 50.17 | 50.50 | 49.51 | 57,312,007.00 |
Apr 21 2024 | 49.47 | -0.030 | -0.06% | 49.10 | 50.00 | 48.37 | 46,188,359.00 |
Apr 20 2024 | 49.50 | 1.89 | 3.97% | 47.59 | 49.51 | 47.13 | 42,641,212.00 |
Apr 19 2024 | 47.61 | -0.270 | -0.56% | 47.92 | 49.84 | 45.50 | 77,476,871.00 |
Apr 18 2024 | 47.88 | 0.360 | 0.76% | 47.46 | 48.08 | 45.93 | 50,172,239.00 |
Apr 17 2024 | 47.52 | -2.12 | -4.27% | 49.70 | 50.06 | 47.22 | 37,131,537.00 |
Apr 16 2024 | 49.64 | -2.53 | -4.85% | 52.10 | 52.20 | 48.50 | 68,601,062.00 |
Apr 15 2024 | 52.17 | -1.30 | -2.43% | 52.98 | 55.29 | 50.70 | 128,092,233.00 |
Apr 14 2024 | 53.47 | 1.87 | 3.62% | 51.14 | 53.51 | 48.90 | 127,595,624.00 |
Apr 13 2024 | 51.60 | -8.44 | -14.06% | 59.73 | 59.73 | 50.67 | 150,753,128.00 |
Apr 12 2024 | 60.04 | -1.10 | -1.80% | 65.44 | 73.53 | 59.33 | 215,456,686.00 |
Apr 11 2024 | 61.14 | 5.14 | 9.18% | 55.81 | 63.97 | 55.01 | 190,314,827.00 |
Apr 10 2024 | 56.00 | 0.640 | 1.16% | 55.34 | 57.95 | 53.96 | 83,447,412.00 |
Apr 09 2024 | 55.36 | -1.83 | -3.20% | 56.95 | 56.99 | 54.93 | 41,422,936.00 |
Apr 08 2024 | 57.19 | 2.83 | 5.21% | 54.23 | 57.30 | 52.97 | 62,195,920.00 |
Apr 07 2024 | 54.36 | -0.330 | -0.60% | 54.67 | 54.90 | 54.10 | 23,726,140.00 |
Apr 06 2024 | 54.69 | -1.17 | -2.09% | 55.12 | 55.40 | 54.05 | 48,657,450.00 |
Apr 05 2024 | 55.86 | 2.03 | 3.77% | 53.70 | 58.26 | 53.23 | 105,134,309.00 |
Apr 04 2024 | 53.83 | 0.830 | 1.57% | 53.01 | 54.28 | 52.40 | 17,001,506.00 |
Apr 03 2024 | 53.00 | 0.100 | 0.19% | 52.77 | 53.66 | 51.76 | 16,505,619.00 |
Apr 02 2024 | 52.90 | -2.44 | -4.41% | 55.33 | 56.88 | 52.47 | 43,531,109.00 |