Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONGKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 520.90 | 3.00 | 0.58% | 517.90 | 522.00 | 505.50 | 2,347,253.00 |
| Jun 08 2024 | 517.90 | -33.40 | -6.06% | 549.00 | 552.80 | 510.80 | 3,838,253.00 |
| Jun 07 2024 | 551.30 | -29.70 | -5.11% | 580.90 | 608.10 | 514.80 | 6,018,126.00 |
| Jun 06 2024 | 581.00 | -21.70 | -3.60% | 603.20 | 603.60 | 575.40 | 3,529,544.00 |
| Jun 05 2024 | 602.70 | 12.10 | 2.05% | 591.70 | 609.30 | 589.30 | 3,250,077.00 |
| Jun 04 2024 | 590.60 | 2.90 | 0.49% | 588.70 | 593.70 | 578.80 | 3,526,573.00 |
| Jun 03 2024 | 587.70 | -1.90 | -0.32% | 589.90 | 623.80 | 583.20 | 6,532,766.00 |
| Jun 02 2024 | 589.60 | -10.00 | -1.67% | 599.90 | 603.80 | 585.70 | 2,363,064.00 |
| Jun 01 2024 | 599.60 | -5.20 | -0.86% | 603.70 | 605.70 | 597.60 | 1,250,119.00 |
| May 31 2024 | 604.80 | -8.90 | -1.45% | 614.60 | 614.60 | 595.20 | 3,114,432.00 |
| May 30 2024 | 613.70 | -10.40 | -1.67% | 624.90 | 629.80 | 601.80 | 3,983,399.00 |
| May 29 2024 | 624.10 | -17.70 | -2.76% | 641.60 | 647.10 | 619.50 | 3,868,346.00 |
| May 28 2024 | 641.80 | -13.70 | -2.09% | 655.70 | 657.40 | 631.50 | 3,808,501.00 |
| May 27 2024 | 655.50 | 4.90 | 0.75% | 650.90 | 659.80 | 643.20 | 3,947,387.00 |
| May 26 2024 | 650.60 | -7.70 | -1.17% | 659.40 | 661.50 | 647.90 | 2,536,299.00 |
| May 25 2024 | 658.30 | -4.00 | -0.60% | 661.10 | 664.70 | 653.00 | 3,670,116.00 |
| May 24 2024 | 662.30 | 12.80 | 1.97% | 649.90 | 664.60 | 637.00 | 4,816,636.00 |
| May 23 2024 | 649.50 | -25.50 | -3.78% | 675.60 | 678.70 | 624.40 | 5,255,258.00 |
| May 22 2024 | 675.00 | -7.40 | -1.08% | 683.50 | 685.00 | 659.10 | 4,662,142.00 |
| May 21 2024 | 682.40 | -14.40 | -2.07% | 698.10 | 701.80 | 672.00 | 6,639,084.00 |
| May 20 2024 | 696.80 | 34.80 | 5.26% | 662.00 | 705.10 | 650.60 | 6,538,558.00 |
| May 19 2024 | 662.00 | -35.50 | -5.09% | 696.20 | 697.00 | 658.00 | 3,740,197.00 |
| May 18 2024 | 697.50 | -11.10 | -1.57% | 708.10 | 711.40 | 693.00 | 4,856,254.00 |
| May 17 2024 | 708.60 | 8.80 | 1.26% | 700.40 | 711.00 | 692.30 | 6,670,148.00 |
| May 16 2024 | 699.80 | 3.20 | 0.46% | 696.70 | 722.20 | 680.90 | 9,086,825.00 |
| May 15 2024 | 696.60 | 36.70 | 5.56% | 661.90 | 701.70 | 650.10 | 7,468,897.00 |
| May 14 2024 | 659.90 | -33.60 | -4.84% | 693.20 | 695.50 | 657.90 | 6,973,960.00 |
| May 13 2024 | 693.50 | -29.70 | -4.11% | 722.90 | 726.40 | 662.20 | 10,452,830.00 |
| May 12 2024 | 723.20 | -6.30 | -0.86% | 731.00 | 736.70 | 722.10 | 3,584,512.00 |
| May 11 2024 | 729.50 | -18.50 | -2.47% | 747.50 | 749.10 | 726.80 | 5,617,670.00 |
| May 10 2024 | 748.00 | -31.60 | -4.05% | 772.60 | 795.50 | 737.00 | 10,342,164.00 |
| May 09 2024 | 779.60 | 15.30 | 2.00% | 765.30 | 786.60 | 740.20 | 9,047,291.00 |
| May 08 2024 | 764.30 | -18.90 | -2.41% | 782.40 | 811.80 | 759.20 | 12,953,401.00 |
| May 07 2024 | 783.20 | -21.40 | -2.66% | 829.20 | 829.20 | 778.50 | 11,240,646.00 |
| May 06 2024 | 804.60 | -40.10 | -4.75% | 833.30 | 853.10 | 800.30 | 13,355,535.00 |
| May 05 2024 | 844.70 | 32.90 | 4.05% | 835.70 | 870.90 | 827.10 | 13,935,306.00 |
| May 04 2024 | 811.80 | 29.40 | 3.76% | 778.60 | 868.10 | 755.00 | 14,116,893.00 |
| May 03 2024 | 782.40 | 38.70 | 5.20% | 746.00 | 789.00 | 723.00 | 16,162,601.00 |
| May 02 2024 | 743.70 | -50.50 | -6.36% | 786.20 | 791.80 | 728.80 | 14,115,036.00 |
| May 01 2024 | 794.20 | -47.00 | -5.59% | 839.00 | 847.00 | 747.70 | 18,519,538.00 |
| Apr 30 2024 | 841.20 | -85.70 | -9.25% | 921.20 | 936.40 | 835.10 | 15,993,960.00 |
| Apr 29 2024 | 926.90 | 12.70 | 1.39% | 925.50 | 950.00 | 882.40 | 17,032,526.00 |
| Apr 28 2024 | 914.20 | 76.60 | 9.15% | 823.80 | 1,002.00 | 798.60 | 15,541,486.00 |
| Apr 27 2024 | 837.60 | -78.20 | -8.54% | 908.70 | 920.20 | 830.10 | 15,161,219.00 |
| Apr 26 2024 | 915.80 | -22.40 | -2.39% | 935.00 | 938.10 | 878.60 | 14,956,006.00 |
| Apr 25 2024 | 938.20 | -46.40 | -4.71% | 961.40 | 1,013.00 | 928.10 | 14,657,109.00 |
| Apr 24 2024 | 984.60 | 0.700 | 0.07% | 982.30 | 1,009.00 | 926.10 | 15,442,301.00 |
| Apr 23 2024 | 983.90 | -96.10 | -8.90% | 1,068.00 | 1,189.00 | 963.80 | 15,462,214.00 |
| Apr 22 2024 | 1,080.00 | 11.00 | 1.03% | 1,087.00 | 1,136.00 | 1,059.00 | 13,823,651.00 |
| Apr 21 2024 | 1,069.00 | 132.50 | 14.15% | 928.50 | 1,130.00 | 898.30 | 15,725,014.00 |
| Apr 20 2024 | 936.50 | -22.20 | -2.32% | 936.00 | 981.10 | 906.30 | 15,646,510.00 |
| Apr 19 2024 | 958.70 | 7.70 | 0.81% | 949.10 | 1,009.00 | 860.40 | 19,045,149.00 |
| Apr 18 2024 | 951.00 | 234.50 | 32.73% | 708.30 | 972.80 | 640.00 | 22,290,233.00 |
| Apr 17 2024 | 716.50 | -126.50 | -15.01% | 837.60 | 854.40 | 703.70 | 20,636,324.00 |
| Apr 16 2024 | 843.00 | 95.70 | 12.81% | 752.80 | 889.50 | 709.00 | 20,523,985.00 |
| Apr 15 2024 | 747.30 | 98.20 | 15.13% | 677.00 | 830.70 | 655.40 | 21,087,010.00 |
| Apr 14 2024 | 649.10 | 63.00 | 10.75% | 586.80 | 653.50 | 527.30 | 25,363,198.00 |
| Apr 13 2024 | 586.10 | -148.90 | -20.26% | 754.10 | 766.30 | 528.70 | 25,086,740.00 |
| Apr 12 2024 | 735.00 | -89.20 | -10.82% | 813.90 | 887.00 | 724.00 | 21,234,455.00 |
| Apr 11 2024 | 824.20 | 231.40 | 39.04% | 589.40 | 909.00 | 583.40 | 18,170,546.00 |
| Apr 10 2024 | 592.80 | 20.40 | 3.56% | 571.10 | 595.30 | 554.70 | 9,247,659.00 |
| Apr 09 2024 | 572.40 | -35.60 | -5.86% | 611.10 | 612.00 | 567.90 | 7,935,055.00 |
| Apr 08 2024 | 608.00 | 43.20 | 7.65% | 564.00 | 620.00 | 549.30 | 10,196,237.00 |
| Apr 07 2024 | 564.80 | 7.90 | 1.42% | 557.30 | 574.50 | 551.30 | 2,522,992.00 |
| Apr 06 2024 | 556.90 | 1.80 | 0.32% | 553.60 | 562.30 | 549.00 | 2,412,944.00 |
| Apr 05 2024 | 555.10 | -21.70 | -3.76% | 576.20 | 578.70 | 543.10 | 6,081,383.00 |
| Apr 04 2024 | 576.80 | 11.20 | 1.98% | 566.10 | 602.90 | 551.20 | 13,208,962.00 |
| Apr 03 2024 | 565.60 | 16.70 | 3.04% | 551.20 | 570.00 | 525.10 | 4,318,001.00 |
| Apr 02 2024 | 548.90 | -26.10 | -4.54% | 573.00 | 574.30 | 527.30 | 4,490,968.00 |
| Apr 01 2024 | 575.00 | -37.10 | -6.06% | 613.00 | 613.60 | 558.70 | 6,775,834.00 |
| Mar 31 2024 | 612.10 | 3.60 | 0.59% | 607.00 | 613.10 | 600.00 | 2,995,547.00 |
| Mar 30 2024 | 608.50 | -14.30 | -2.30% | 621.70 | 623.40 | 600.00 | 3,895,252.00 |
| Mar 29 2024 | 622.80 | -10.10 | -1.60% | 630.90 | 630.90 | 602.00 | 7,686,005.00 |
| Mar 28 2024 | 632.90 | 10.80 | 1.74% | 624.30 | 634.60 | 597.20 | 7,753,279.00 |
| Mar 27 2024 | 622.10 | 5.10 | 0.83% | 611.50 | 623.60 | 583.50 | 13,106,450.00 |
| Mar 26 2024 | 617.00 | 32.60 | 5.58% | 584.20 | 666.10 | 580.90 | 14,627,329.00 |
| Mar 25 2024 | 584.40 | 6.70 | 1.16% | 572.00 | 586.00 | 560.10 | 10,328,487.00 |
| Mar 24 2024 | 577.70 | 20.00 | 3.59% | 552.00 | 633.70 | 551.90 | 13,899,201.00 |
| Mar 23 2024 | 557.70 | 23.70 | 4.44% | 535.10 | 560.50 | 524.10 | 4,231,791.00 |
| Mar 22 2024 | 534.00 | -9.70 | -1.78% | 543.70 | 546.30 | 511.60 | 4,779,281.00 |
| Mar 21 2024 | 543.70 | 14.30 | 2.70% | 543.40 | 549.40 | 523.90 | 6,793,313.00 |
| Mar 20 2024 | 529.40 | 42.40 | 8.71% | 489.00 | 530.00 | 461.10 | 9,224,918.00 |
| Mar 19 2024 | 487.00 | -51.30 | -9.53% | 539.20 | 544.30 | 477.50 | 8,101,483.00 |
| Mar 18 2024 | 538.30 | -38.00 | -6.59% | 572.50 | 573.00 | 529.20 | 5,219,661.00 |
| Mar 17 2024 | 576.30 | 15.80 | 2.82% | 562.00 | 578.40 | 513.80 | 6,359,199.00 |
| Mar 16 2024 | 560.50 | -46.60 | -7.68% | 606.70 | 610.80 | 548.60 | 6,985,549.00 |
| Mar 15 2024 | 607.10 | -50.30 | -7.65% | 660.00 | 673.90 | 565.00 | 10,416,149.00 |
| Mar 14 2024 | 657.40 | -20.10 | -2.97% | 671.20 | 687.80 | 615.20 | 9,397,570.00 |
| Mar 13 2024 | 677.50 | 29.50 | 4.55% | 646.90 | 680.00 | 636.90 | 9,752,235.00 |
| Mar 12 2024 | 648.00 | 10.30 | 1.62% | 634.10 | 648.60 | 605.00 | 9,945,270.00 |
