Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
BCHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 696,600.00 | -35,200.00 | -4.81% | 731,200.00 | 737,600.00 | 691,000.00 | 17,818.00 |
| Apr 23 2024 | 731,800.00 | -27,300.00 | -3.60% | 758,400.00 | 760,400.00 | 728,000.00 | 20,227.00 |
| Apr 22 2024 | 759,100.00 | 24,200.00 | 3.29% | 733,900.00 | 766,900.00 | 726,100.00 | 37,192.00 |
| Apr 21 2024 | 734,900.00 | -17,600.00 | -2.34% | 751,300.00 | 758,000.00 | 724,500.00 | 21,669.00 |
| Apr 20 2024 | 752,500.00 | 52,600.00 | 7.52% | 698,400.00 | 761,600.00 | 692,100.00 | 23,538.00 |
| Apr 19 2024 | 699,900.00 | -11,600.00 | -1.63% | 711,400.00 | 717,900.00 | 658,800.00 | 27,029.00 |
| Apr 18 2024 | 711,500.00 | 18,200.00 | 2.63% | 692,300.00 | 721,000.00 | 675,000.00 | 30,873.00 |
| Apr 17 2024 | 693,300.00 | -43,200.00 | -5.87% | 731,600.00 | 736,500.00 | 676,800.00 | 27,609.00 |
| Apr 16 2024 | 736,500.00 | -39,100.00 | -5.04% | 775,200.00 | 785,200.00 | 708,900.00 | 29,367.00 |
| Apr 15 2024 | 775,600.00 | -26,100.00 | -3.26% | 784,400.00 | 846,000.00 | 751,300.00 | 36,770.00 |
| Apr 14 2024 | 801,700.00 | 68,700.00 | 9.37% | 729,900.00 | 804,000.00 | 696,000.00 | 27,667.00 |
| Apr 13 2024 | 733,000.00 | -59,700.00 | -7.53% | 795,100.00 | 819,400.00 | 699,500.00 | 26,086.00 |
| Apr 12 2024 | 792,700.00 | -88,100.00 | -10.00% | 884,500.00 | 889,300.00 | 767,500.00 | 20,308.00 |
| Apr 11 2024 | 880,800.00 | -25,300.00 | -2.79% | 898,200.00 | 899,700.00 | 863,500.00 | 18,668.00 |
| Apr 10 2024 | 906,100.00 | -63,200.00 | -6.52% | 962,000.00 | 969,500.00 | 880,000.00 | 21,535.00 |
| Apr 09 2024 | 969,300.00 | -7,500.00 | -0.77% | 976,100.00 | 993,500.00 | 940,400.00 | 19,101.00 |
| Apr 08 2024 | 976,800.00 | -5,500.00 | -0.56% | 979,500.00 | 1,009,000.00 | 966,900.00 | 29,217.00 |
| Apr 07 2024 | 982,300.00 | -19,200.00 | -1.92% | 1,007,000.00 | 1,018,000.00 | 971,700.00 | 18,343.00 |
| Apr 06 2024 | 1,001,500.00 | 42,700.00 | 4.45% | 957,600.00 | 1,029,500.00 | 955,000.00 | 20,543.00 |
| Apr 05 2024 | 958,800.00 | 17,100.00 | 1.82% | 990,000.00 | 1,036,500.00 | 942,500.00 | 22,508.00 |
| Apr 04 2024 | 941,700.00 | 71,200.00 | 8.18% | 870,100.00 | 992,300.00 | 865,900.00 | 26,863.00 |
| Apr 03 2024 | 870,500.00 | -68,100.00 | -7.26% | 941,700.00 | 941,700.00 | 831,000.00 | 27,373.00 |
| Apr 02 2024 | 938,600.00 | 1,900.00 | 0.20% | 932,100.00 | 956,200.00 | 860,000.00 | 27,965.00 |
| Apr 01 2024 | 936,700.00 | -27,500.00 | -2.85% | 965,500.00 | 994,900.00 | 898,600.00 | 37,941.00 |
| Mar 31 2024 | 964,200.00 | 107,600.00 | 12.56% | 857,000.00 | 979,000.00 | 840,400.00 | 20,136.00 |
| Mar 30 2024 | 856,600.00 | -29,800.00 | -3.36% | 887,700.00 | 890,800.00 | 844,000.00 | 23,254.00 |
| Mar 29 2024 | 886,400.00 | 73,900.00 | 9.10% | 811,600.00 | 907,700.00 | 790,100.00 | 28,928.00 |
| Mar 28 2024 | 812,500.00 | 34,300.00 | 4.41% | 776,000.00 | 831,600.00 | 756,000.00 | 30,511.00 |
| Mar 27 2024 | 778,200.00 | 91,700.00 | 13.36% | 686,400.00 | 792,500.00 | 682,400.00 | 32,549.00 |
| Mar 26 2024 | 686,500.00 | -6,300.00 | -0.91% | 692,800.00 | 701,200.00 | 670,400.00 | 28,455.00 |
| Mar 25 2024 | 692,800.00 | 2,400.00 | 0.35% | 696,300.00 | 720,600.00 | 680,500.00 | 52,511.00 |
| Mar 24 2024 | 690,400.00 | 26,600.00 | 4.01% | 662,900.00 | 717,600.00 | 647,500.00 | 33,376.00 |
| Mar 23 2024 | 663,800.00 | 42,700.00 | 6.87% | 631,800.00 | 690,300.00 | 613,500.00 | 29,684.00 |
| Mar 22 2024 | 621,100.00 | 18,400.00 | 3.05% | 603,400.00 | 637,500.00 | 576,700.00 | 24,179.00 |
| Mar 21 2024 | 602,700.00 | 400.00 | 0.07% | 603,400.00 | 635,300.00 | 588,700.00 | 27,553.00 |
| Mar 20 2024 | 602,300.00 | 67,600.00 | 12.64% | 535,900.00 | 602,500.00 | 514,800.00 | 27,621.00 |
| Mar 19 2024 | 534,700.00 | -53,500.00 | -9.10% | 589,700.00 | 601,900.00 | 524,800.00 | 26,947.00 |
| Mar 18 2024 | 588,200.00 | 800.00 | 0.14% | 587,200.00 | 597,500.00 | 567,500.00 | 55,966.00 |
| Mar 17 2024 | 587,400.00 | 10,400.00 | 1.80% | 574,500.00 | 593,800.00 | 538,400.00 | 25,894.00 |
| Mar 16 2024 | 577,000.00 | -30,500.00 | -5.02% | 605,500.00 | 614,700.00 | 562,000.00 | 25,947.00 |
| Mar 15 2024 | 607,500.00 | -28,800.00 | -4.53% | 634,900.00 | 640,600.00 | 566,100.00 | 68,445.00 |
| Mar 14 2024 | 636,300.00 | 6,400.00 | 1.02% | 628,000.00 | 669,600.00 | 609,100.00 | 31,756.00 |
| Mar 13 2024 | 629,900.00 | 16,900.00 | 2.76% | 614,500.00 | 638,200.00 | 605,600.00 | 27,780.00 |
| Mar 12 2024 | 613,000.00 | -13,700.00 | -2.19% | 624,400.00 | 624,400.00 | 591,900.00 | 25,840.00 |
| Mar 11 2024 | 626,700.00 | 28,100.00 | 4.69% | 598,800.00 | 634,200.00 | 572,600.00 | 70,696.00 |
| Mar 10 2024 | 598,600.00 | -10,400.00 | -1.71% | 607,000.00 | 634,700.00 | 589,600.00 | 25,477.00 |
| Mar 09 2024 | 609,000.00 | -6,900.00 | -1.12% | 619,000.00 | 640,000.00 | 598,000.00 | 469.00 |
| Mar 08 2024 | 615,900.00 | 8,000.00 | 1.32% | 608,600.00 | 633,500.00 | 599,000.00 | 30,776.00 |
| Mar 07 2024 | 607,900.00 | 21,900.00 | 3.74% | 585,600.00 | 616,500.00 | 560,600.00 | 32,117.00 |
| Mar 06 2024 | 586,000.00 | -400.00 | -0.07% | 577,300.00 | 593,100.00 | 540,700.00 | 33,054.00 |
| Mar 05 2024 | 586,400.00 | -77,600.00 | -11.69% | 668,100.00 | 684,200.00 | 535,300.00 | 35,166.00 |
| Mar 04 2024 | 664,000.00 | 6,100.00 | 0.93% | 657,200.00 | 673,500.00 | 629,300.00 | 59,603.00 |
| Mar 03 2024 | 657,900.00 | -38,900.00 | -5.58% | 696,000.00 | 731,200.00 | 638,000.00 | 29,903.00 |
| Mar 02 2024 | 696,800.00 | 254,350.00 | 57.49% | 442,800.00 | 702,000.00 | 442,550.00 | 34,549.00 |
| Mar 01 2024 | 442,450.00 | 22,450.00 | 5.35% | 418,350.00 | 451,050.00 | 417,800.00 | 31,780.00 |
| Feb 29 2024 | 420,000.00 | -850.00 | -0.20% | 420,100.00 | 454,350.00 | 411,950.00 | 35,236.00 |
| Feb 28 2024 | 420,850.00 | 17,300.00 | 4.29% | 402,250.00 | 437,600.00 | 397,700.00 | 44,938.00 |
| Feb 27 2024 | 403,550.00 | 25,700.00 | 6.80% | 378,300.00 | 432,400.00 | 377,000.00 | 43,155.00 |
| Feb 26 2024 | 377,850.00 | 8,750.00 | 2.37% | 369,300.00 | 381,500.00 | 360,050.00 | 21,892.00 |
| Feb 25 2024 | 369,100.00 | -350.00 | -0.09% | 369,250.00 | 374,400.00 | 366,900.00 | 14,743.00 |
| Feb 24 2024 | 369,450.00 | 100.00 | 0.03% | 369,900.00 | 375,900.00 | 366,150.00 | 19,115.00 |
| Feb 23 2024 | 369,350.00 | 5,950.00 | 1.64% | 364,350.00 | 373,700.00 | 362,600.00 | 16,882.00 |
| Feb 22 2024 | 363,400.00 | -4,200.00 | -1.14% | 366,850.00 | 368,700.00 | 361,800.00 | 13,651.00 |
| Feb 21 2024 | 367,600.00 | -1,050.00 | -0.28% | 367,650.00 | 373,600.00 | 358,300.00 | 17,815.00 |
| Feb 20 2024 | 368,650.00 | -9,850.00 | -2.60% | 378,000.00 | 378,650.00 | 360,500.00 | 22,193.00 |
| Feb 19 2024 | 378,500.00 | 5,300.00 | 1.42% | 373,200.00 | 379,100.00 | 370,050.00 | 41,075.00 |
| Feb 18 2024 | 373,200.00 | 3,250.00 | 0.88% | 370,050.00 | 374,500.00 | 366,000.00 | 15,705.00 |
| Feb 17 2024 | 369,950.00 | -10,500.00 | -2.76% | 379,950.00 | 379,950.00 | 359,250.00 | 21,070.00 |
| Feb 16 2024 | 380,450.00 | 6,900.00 | 1.85% | 373,400.00 | 380,750.00 | 367,100.00 | 32,804.00 |
| Feb 15 2024 | 373,550.00 | -6,850.00 | -1.80% | 379,650.00 | 383,900.00 | 369,050.00 | 36,922.00 |
| Feb 14 2024 | 380,400.00 | 13,350.00 | 3.64% | 367,500.00 | 394,100.00 | 358,950.00 | 31,012.00 |
| Feb 13 2024 | 367,050.00 | -10,250.00 | -2.72% | 377,200.00 | 386,200.00 | 364,550.00 | 27,700.00 |
| Feb 12 2024 | 377,300.00 | 3,200.00 | 0.86% | 375,900.00 | 389,600.00 | 362,000.00 | 35,078.00 |
| Feb 11 2024 | 374,100.00 | 39,350.00 | 11.76% | 334,750.00 | 382,500.00 | 332,900.00 | 40,360.00 |
| Feb 10 2024 | 334,750.00 | -3,350.00 | -0.99% | 338,700.00 | 340,950.00 | 327,500.00 | 13,243.00 |
| Feb 09 2024 | 338,100.00 | 3,550.00 | 1.06% | 334,600.00 | 345,250.00 | 334,300.00 | 25,500.00 |
| Feb 08 2024 | 334,550.00 | 7,600.00 | 2.32% | 327,600.00 | 334,800.00 | 326,900.00 | 19,237.00 |
| Feb 07 2024 | 326,950.00 | 4,350.00 | 1.35% | 322,650.00 | 327,950.00 | 321,200.00 | 6,967.00 |
| Feb 06 2024 | 322,600.00 | -2,400.00 | -0.74% | 324,900.00 | 326,850.00 | 321,850.00 | 8,040.00 |
| Feb 05 2024 | 325,000.00 | 600.00 | 0.18% | 324,400.00 | 327,150.00 | 322,500.00 | 10,561.00 |
| Feb 04 2024 | 324,400.00 | -2,100.00 | -0.64% | 330,550.00 | 336,850.00 | 322,550.00 | 12,425.00 |
| Feb 03 2024 | 326,500.00 | 1,100.00 | 0.34% | 324,700.00 | 332,650.00 | 323,900.00 | 12,424.00 |
| Feb 02 2024 | 325,400.00 | 500.00 | 0.15% | 325,000.00 | 326,250.00 | 322,300.00 | 6,466.00 |
| Feb 01 2024 | 324,900.00 | 1,150.00 | 0.36% | 323,350.00 | 325,800.00 | 318,300.00 | 8,752.00 |
| Jan 31 2024 | 323,750.00 | -1,450.00 | -0.45% | 326,750.00 | 327,300.00 | 320,600.00 | 11,995.00 |
| Jan 30 2024 | 325,200.00 | -4,850.00 | -1.47% | 328,800.00 | 332,900.00 | 324,500.00 | 15,445.00 |
| Jan 29 2024 | 330,050.00 | 3,700.00 | 1.13% | 325,750.00 | 330,100.00 | 322,300.00 | 12,117.00 |
| Jan 28 2024 | 326,350.00 | -10,000.00 | -2.97% | 336,300.00 | 337,800.00 | 323,600.00 | 14,158.00 |
| Jan 27 2024 | 336,350.00 | 3,350.00 | 1.01% | 335,000.00 | 338,000.00 | 329,600.00 | 17,771.00 |
| Jan 26 2024 | 333,000.00 | 6,450.00 | 1.98% | 325,850.00 | 334,450.00 | 323,250.00 | 15,587.00 |
