LSKKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 1,406.00 | -19.00 | -1.33% | 1,444.00 | 1,478.00 | 1,395.00 | 1,870,207.00 |
Jul 01 2024 | 1,425.00 | -44.00 | -3.00% | 1,469.00 | 1,483.00 | 1,418.00 | 989,322.00 |
Jun 30 2024 | 1,469.00 | 53.00 | 3.74% | 1,418.00 | 1,476.00 | 1,389.00 | 1,149,725.00 |
Jun 29 2024 | 1,416.00 | -73.00 | -4.90% | 1,476.00 | 1,477.00 | 1,392.00 | 1,823,185.00 |
Jun 28 2024 | 1,489.00 | 66.00 | 4.64% | 1,425.00 | 1,620.00 | 1,404.00 | 3,808,969.00 |
Jun 27 2024 | 1,423.00 | 12.00 | 0.85% | 1,414.00 | 1,439.00 | 1,337.00 | 1,644,268.00 |
Jun 26 2024 | 1,411.00 | -41.00 | -2.82% | 1,457.00 | 1,470.00 | 1,403.00 | 734,428.00 |
Jun 25 2024 | 1,452.00 | 30.00 | 2.11% | 1,422.00 | 1,472.00 | 1,415.00 | 1,415,594.00 |
Jun 24 2024 | 1,422.00 | 33.00 | 2.38% | 1,389.00 | 1,433.00 | 1,336.00 | 2,163,679.00 |
Jun 23 2024 | 1,389.00 | -51.00 | -3.54% | 1,440.00 | 1,492.00 | 1,376.00 | 1,462,520.00 |
Jun 22 2024 | 1,440.00 | -20.00 | -1.37% | 1,478.00 | 1,509.00 | 1,433.00 | 1,490,663.00 |
Jun 21 2024 | 1,460.00 | 20.00 | 1.39% | 1,440.00 | 1,565.00 | 1,415.00 | 2,715,746.00 |
Jun 20 2024 | 1,440.00 | 34.00 | 2.42% | 1,408.00 | 1,497.00 | 1,400.00 | 958,291.00 |
Jun 19 2024 | 1,406.00 | 14.00 | 1.01% | 1,395.00 | 1,441.00 | 1,373.00 | 1,211,180.00 |
Jun 18 2024 | 1,392.00 | -81.00 | -5.50% | 1,476.00 | 1,510.00 | 1,314.00 | 1,649,968.00 |
Jun 17 2024 | 1,473.00 | -111.00 | -7.01% | 1,586.00 | 1,590.00 | 1,403.00 | 1,406,657.00 |
Jun 16 2024 | 1,584.00 | -20.00 | -1.25% | 1,606.00 | 1,606.00 | 1,554.00 | 422,818.00 |
Jun 15 2024 | 1,604.00 | -4.00 | -0.25% | 1,608.00 | 1,628.00 | 1,569.00 | 511,432.00 |
Jun 14 2024 | 1,608.00 | -60.00 | -3.60% | 1,671.00 | 1,705.00 | 1,576.00 | 709,893.00 |
Jun 13 2024 | 1,668.00 | -78.00 | -4.47% | 1,743.00 | 1,751.00 | 1,658.00 | 743,767.00 |
Jun 12 2024 | 1,746.00 | 33.00 | 1.93% | 1,710.00 | 1,798.00 | 1,655.00 | 855,288.00 |
Jun 11 2024 | 1,713.00 | -81.00 | -4.52% | 1,794.00 | 1,803.00 | 1,681.00 | 1,101,564.00 |
Jun 10 2024 | 1,794.00 | -57.00 | -3.08% | 1,846.00 | 1,849.00 | 1,783.00 | 846,174.00 |
Jun 09 2024 | 1,851.00 | 21.00 | 1.15% | 1,836.00 | 1,871.00 | 1,794.00 | 838,415.00 |
Jun 08 2024 | 1,830.00 | -107.00 | -5.52% | 1,931.00 | 1,936.00 | 1,792.00 | 1,296,928.00 |
Jun 07 2024 | 1,937.00 | -163.00 | -7.76% | 2,095.00 | 2,122.00 | 1,799.00 | 1,194,233.00 |
Jun 06 2024 | 2,100.00 | 0.00 | 0.00% | 2,101.00 | 2,140.00 | 2,067.00 | 966,202.00 |
Jun 05 2024 | 2,100.00 | 35.00 | 1.69% | 2,065.00 | 2,120.00 | 2,060.00 | 685,854.00 |
Jun 04 2024 | 2,065.00 | 47.00 | 2.33% | 2,019.00 | 2,072.00 | 1,982.00 | 857,621.00 |
Jun 03 2024 | 2,018.00 | -90.00 | -4.27% | 2,109.00 | 2,126.00 | 2,011.00 | 1,428,110.00 |
Jun 02 2024 | 2,108.00 | 9.00 | 0.43% | 2,099.00 | 2,158.00 | 2,095.00 | 757,658.00 |
Jun 01 2024 | 2,099.00 | -24.00 | -1.13% | 2,123.00 | 2,127.00 | 2,076.00 | 681,141.00 |
May 31 2024 | 2,123.00 | -17.00 | -0.79% | 2,140.00 | 2,145.00 | 2,092.00 | 982,288.00 |
May 30 2024 | 2,140.00 | -74.00 | -3.34% | 2,235.00 | 2,235.00 | 2,121.00 | 1,374,856.00 |
May 29 2024 | 2,214.00 | -29.00 | -1.29% | 2,242.00 | 2,265.00 | 2,210.00 | 1,114,403.00 |
May 28 2024 | 2,243.00 | -69.00 | -2.98% | 2,313.00 | 2,319.00 | 2,228.00 | 1,062,527.00 |
May 27 2024 | 2,312.00 | -5.00 | -0.22% | 2,314.00 | 2,344.00 | 2,286.00 | 1,067,406.00 |
May 26 2024 | 2,317.00 | -47.00 | -1.99% | 2,362.00 | 2,367.00 | 2,310.00 | 644,086.00 |
May 25 2024 | 2,364.00 | 9.00 | 0.38% | 2,358.00 | 2,374.00 | 2,339.00 | 703,226.00 |
May 24 2024 | 2,355.00 | -24.00 | -1.01% | 2,384.00 | 2,392.00 | 2,301.00 | 1,244,862.00 |
May 23 2024 | 2,379.00 | -50.00 | -2.06% | 2,424.00 | 2,433.00 | 2,304.00 | 2,060,399.00 |
May 22 2024 | 2,429.00 | -58.00 | -2.33% | 2,475.00 | 2,476.00 | 2,401.00 | 2,349,192.00 |
May 21 2024 | 2,487.00 | -109.00 | -4.20% | 2,588.00 | 2,599.00 | 2,450.00 | 4,378,759.00 |
May 20 2024 | 2,596.00 | 74.00 | 2.93% | 2,522.00 | 2,600.00 | 2,407.00 | 3,429,524.00 |
May 19 2024 | 2,522.00 | -193.00 | -7.11% | 2,704.00 | 2,711.00 | 2,498.00 | 2,457,407.00 |
May 18 2024 | 2,715.00 | -75.00 | -2.69% | 2,790.00 | 2,800.00 | 2,696.00 | 1,802,660.00 |
May 17 2024 | 2,790.00 | 58.00 | 2.12% | 2,735.00 | 2,893.00 | 2,686.00 | 3,334,376.00 |
May 16 2024 | 2,732.00 | 24.00 | 0.89% | 2,691.00 | 2,781.00 | 2,649.00 | 3,502,298.00 |
May 15 2024 | 2,708.00 | 48.00 | 1.80% | 2,670.00 | 2,730.00 | 2,488.00 | 3,821,469.00 |
May 14 2024 | 2,660.00 | -58.00 | -2.13% | 2,700.00 | 2,884.00 | 2,647.00 | 3,605,373.00 |
May 13 2024 | 2,718.00 | 26.00 | 0.97% | 2,725.00 | 2,824.00 | 2,616.00 | 3,834,326.00 |
May 12 2024 | 2,692.00 | 113.00 | 4.38% | 2,582.00 | 2,751.00 | 2,566.00 | 2,548,458.00 |
May 11 2024 | 2,579.00 | -114.00 | -4.23% | 2,693.00 | 2,713.00 | 2,578.00 | 1,999,723.00 |
May 10 2024 | 2,693.00 | -122.00 | -4.33% | 2,799.00 | 2,817.00 | 2,636.00 | 3,442,264.00 |
May 09 2024 | 2,815.00 | 69.00 | 2.51% | 2,723.00 | 2,868.00 | 2,699.00 | 3,891,484.00 |
May 08 2024 | 2,746.00 | 156.00 | 6.02% | 2,587.00 | 2,815.00 | 2,564.00 | 4,315,298.00 |
May 07 2024 | 2,590.00 | -137.00 | -5.02% | 2,714.00 | 2,742.00 | 2,586.00 | 2,652,214.00 |
May 06 2024 | 2,727.00 | 39.00 | 1.45% | 2,693.00 | 2,781.00 | 2,598.00 | 4,095,036.00 |
May 05 2024 | 2,688.00 | -78.00 | -2.82% | 2,773.00 | 2,777.00 | 2,635.00 | 3,200,358.00 |
May 04 2024 | 2,766.00 | 109.00 | 4.10% | 2,663.00 | 2,972.00 | 2,589.00 | 4,310,137.00 |
May 03 2024 | 2,657.00 | 134.00 | 5.31% | 2,547.00 | 2,699.00 | 2,530.00 | 4,595,110.00 |
May 02 2024 | 2,523.00 | 108.00 | 4.47% | 2,420.00 | 2,608.00 | 2,354.00 | 5,115,331.00 |
May 01 2024 | 2,415.00 | 141.00 | 6.20% | 2,270.00 | 2,477.00 | 2,186.00 | 4,895,364.00 |
Apr 30 2024 | 2,274.00 | -119.00 | -4.97% | 2,396.00 | 2,420.00 | 2,222.00 | 2,950,832.00 |
Apr 29 2024 | 2,393.00 | 2.00 | 0.08% | 2,402.00 | 2,434.00 | 2,306.00 | 3,394,685.00 |
Apr 28 2024 | 2,391.00 | -20.00 | -0.83% | 2,413.00 | 2,484.00 | 2,373.00 | 2,611,128.00 |
Apr 27 2024 | 2,411.00 | -83.00 | -3.33% | 2,492.00 | 2,501.00 | 2,325.00 | 3,435,190.00 |
Apr 26 2024 | 2,494.00 | -249.00 | -9.08% | 2,729.00 | 2,777.00 | 2,485.00 | 4,598,959.00 |
Apr 25 2024 | 2,743.00 | 337.00 | 14.01% | 2,405.00 | 3,035.00 | 2,297.00 | 4,506,600.00 |
Apr 24 2024 | 2,406.00 | -188.00 | -7.25% | 2,600.00 | 2,604.00 | 2,381.00 | 2,624,812.00 |
Apr 23 2024 | 2,594.00 | -146.00 | -5.33% | 2,727.00 | 2,755.00 | 2,541.00 | 3,333,210.00 |
Apr 22 2024 | 2,740.00 | 49.00 | 1.82% | 2,666.00 | 2,808.00 | 2,644.00 | 3,610,935.00 |
Apr 21 2024 | 2,691.00 | 106.00 | 4.10% | 2,583.00 | 2,745.00 | 2,562.00 | 3,259,775.00 |
Apr 20 2024 | 2,585.00 | 26.00 | 1.02% | 2,530.00 | 2,666.00 | 2,481.00 | 3,351,826.00 |
Apr 19 2024 | 2,559.00 | -64.00 | -2.44% | 2,616.00 | 2,697.00 | 2,322.00 | 4,802,637.00 |
Apr 18 2024 | 2,623.00 | 512.00 | 24.25% | 2,116.00 | 2,679.00 | 2,032.00 | 2,702,164.00 |
Apr 17 2024 | 2,111.00 | -28.00 | -1.31% | 2,143.00 | 2,187.00 | 2,065.00 | 2,020,677.00 |
Apr 16 2024 | 2,139.00 | 16.00 | 0.75% | 2,132.00 | 2,270.00 | 2,050.00 | 3,777,916.00 |
Apr 15 2024 | 2,123.00 | -95.00 | -4.28% | 2,215.00 | 2,335.00 | 2,043.00 | 2,177,304.00 |
Apr 14 2024 | 2,218.00 | 127.00 | 6.07% | 2,061.00 | 2,240.00 | 1,996.00 | 2,799,710.00 |
Apr 13 2024 | 2,091.00 | -261.00 | -11.10% | 2,353.00 | 2,405.00 | 1,840.00 | 2,663,208.00 |
Apr 12 2024 | 2,352.00 | -343.00 | -12.73% | 2,686.00 | 2,690.00 | 2,255.00 | 2,748,075.00 |
Apr 11 2024 | 2,695.00 | 23.00 | 0.86% | 2,678.00 | 2,757.00 | 2,649.00 | 2,119,456.00 |
Apr 10 2024 | 2,672.00 | -33.00 | -1.22% | 2,701.00 | 2,755.00 | 2,587.00 | 2,001,450.00 |
Apr 09 2024 | 2,705.00 | -141.00 | -4.95% | 2,845.00 | 2,860.00 | 2,699.00 | 2,367,346.00 |
Apr 08 2024 | 2,846.00 | 70.00 | 2.52% | 2,777.00 | 2,875.00 | 2,674.00 | 2,767,716.00 |
Apr 07 2024 | 2,776.00 | -83.00 | -2.90% | 2,858.00 | 2,876.00 | 2,757.00 | 2,133,275.00 |
Apr 06 2024 | 2,859.00 | -81.00 | -2.76% | 2,881.00 | 2,914.00 | 2,805.00 | 2,328,117.00 |
Apr 05 2024 | 2,940.00 | 102.00 | 3.59% | 2,829.00 | 3,050.00 | 2,755.00 | 4,371,824.00 |
Apr 04 2024 | 2,838.00 | 74.00 | 2.68% | 2,743.00 | 2,997.00 | 2,627.00 | 3,608,985.00 |