LSKKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 2,764.00 | 364.00 | 15.17% | 2,399.00 | 3,035.00 | 2,297.00 | 4,417,337.00 |
Apr 24 2024 | 2,400.00 | -195.00 | -7.51% | 2,595.00 | 2,604.00 | 2,381.00 | 2,608,756.00 |
Apr 23 2024 | 2,595.00 | -136.00 | -4.98% | 2,722.00 | 2,755.00 | 2,541.00 | 3,316,096.00 |
Apr 22 2024 | 2,731.00 | 26.00 | 0.96% | 2,666.00 | 2,808.00 | 2,644.00 | 2,864,826.00 |
Apr 21 2024 | 2,705.00 | 126.00 | 4.89% | 2,570.00 | 2,745.00 | 2,562.00 | 3,221,998.00 |
Apr 20 2024 | 2,579.00 | 20.00 | 0.78% | 2,534.00 | 2,666.00 | 2,481.00 | 3,306,569.00 |
Apr 19 2024 | 2,559.00 | -88.00 | -3.32% | 2,609.00 | 2,697.00 | 2,322.00 | 4,789,622.00 |
Apr 18 2024 | 2,647.00 | 536.00 | 25.39% | 2,115.00 | 2,679.00 | 2,032.00 | 2,686,355.00 |
Apr 17 2024 | 2,111.00 | -28.00 | -1.31% | 2,125.00 | 2,187.00 | 2,065.00 | 2,010,800.00 |
Apr 16 2024 | 2,139.00 | 12.00 | 0.56% | 2,132.00 | 2,270.00 | 2,050.00 | 3,769,479.00 |
Apr 15 2024 | 2,127.00 | -100.00 | -4.49% | 2,215.00 | 2,335.00 | 2,043.00 | 2,294,476.00 |
Apr 14 2024 | 2,227.00 | 128.00 | 6.10% | 2,077.00 | 2,240.00 | 1,996.00 | 2,762,512.00 |
Apr 13 2024 | 2,099.00 | -265.00 | -11.21% | 2,360.00 | 2,405.00 | 1,840.00 | 2,648,350.00 |
Apr 12 2024 | 2,364.00 | -333.00 | -12.35% | 2,684.00 | 2,690.00 | 2,255.00 | 2,740,565.00 |
Apr 11 2024 | 2,697.00 | 29.00 | 1.09% | 2,667.00 | 2,757.00 | 2,649.00 | 2,113,687.00 |
Apr 10 2024 | 2,668.00 | -42.00 | -1.55% | 2,698.00 | 2,755.00 | 2,587.00 | 1,992,769.00 |
Apr 09 2024 | 2,710.00 | -135.00 | -4.75% | 2,849.00 | 2,860.00 | 2,699.00 | 2,357,631.00 |
Apr 08 2024 | 2,845.00 | 67.00 | 2.41% | 2,777.00 | 2,875.00 | 2,674.00 | 2,645,020.00 |
Apr 07 2024 | 2,778.00 | -79.00 | -2.77% | 2,861.00 | 2,876.00 | 2,757.00 | 2,127,736.00 |
Apr 06 2024 | 2,857.00 | -85.00 | -2.89% | 2,894.00 | 2,914.00 | 2,805.00 | 2,322,446.00 |
Apr 05 2024 | 2,942.00 | 104.00 | 3.66% | 2,831.00 | 3,050.00 | 2,755.00 | 4,339,866.00 |
Apr 04 2024 | 2,838.00 | 86.00 | 3.13% | 2,737.00 | 2,997.00 | 2,627.00 | 3,560,211.00 |
Apr 03 2024 | 2,752.00 | 139.00 | 5.32% | 2,611.00 | 2,840.00 | 2,505.00 | 2,816,385.00 |
Apr 02 2024 | 2,613.00 | -119.00 | -4.36% | 2,719.00 | 2,778.00 | 2,530.00 | 1,808,949.00 |
Apr 01 2024 | 2,732.00 | -96.00 | -3.39% | 2,831.00 | 2,839.00 | 2,642.00 | 1,635,527.00 |
Mar 31 2024 | 2,828.00 | 34.00 | 1.22% | 2,792.00 | 2,847.00 | 2,780.00 | 833,404.00 |
Mar 30 2024 | 2,794.00 | -69.00 | -2.41% | 2,842.00 | 2,896.00 | 2,782.00 | 1,582,024.00 |
Mar 29 2024 | 2,863.00 | -25.00 | -0.87% | 2,874.00 | 2,884.00 | 2,802.00 | 2,025,779.00 |
Mar 28 2024 | 2,888.00 | 28.00 | 0.98% | 2,874.00 | 2,917.00 | 2,759.00 | 2,919,777.00 |
Mar 27 2024 | 2,860.00 | -157.00 | -5.20% | 2,995.00 | 3,008.00 | 2,785.00 | 3,772,423.00 |
Mar 26 2024 | 3,017.00 | 137.00 | 4.76% | 2,865.00 | 3,272.00 | 2,820.00 | 4,149,279.00 |
Mar 25 2024 | 2,880.00 | -4.00 | -0.14% | 2,862.00 | 3,112.00 | 2,858.00 | 4,786,957.00 |
Mar 24 2024 | 2,884.00 | 284.00 | 10.92% | 2,589.00 | 3,008.00 | 2,582.00 | 4,456,135.00 |
Mar 23 2024 | 2,600.00 | 70.00 | 2.77% | 2,520.00 | 2,646.00 | 2,499.00 | 935,947.00 |
Mar 22 2024 | 2,530.00 | -69.00 | -2.65% | 2,609.00 | 2,642.00 | 2,461.00 | 1,459,753.00 |
Mar 21 2024 | 2,599.00 | -13.00 | -0.50% | 2,606.00 | 2,666.00 | 2,556.00 | 2,066,366.00 |
Mar 20 2024 | 2,612.00 | 185.00 | 7.62% | 2,450.00 | 2,636.00 | 2,308.00 | 2,617,225.00 |
Mar 19 2024 | 2,427.00 | -294.00 | -10.80% | 2,711.00 | 2,726.00 | 2,387.00 | 2,889,873.00 |
Mar 18 2024 | 2,721.00 | 31.00 | 1.15% | 2,726.00 | 2,896.00 | 2,690.00 | 2,625,257.00 |
Mar 17 2024 | 2,690.00 | 104.00 | 4.02% | 2,604.00 | 2,774.00 | 2,380.00 | 2,655,521.00 |
Mar 16 2024 | 2,586.00 | -202.00 | -7.25% | 2,770.00 | 2,801.00 | 2,516.00 | 2,080,502.00 |
Mar 15 2024 | 2,788.00 | -192.00 | -6.44% | 2,975.00 | 2,975.00 | 2,600.00 | 7,271,479.00 |
Mar 14 2024 | 2,980.00 | -50.00 | -1.65% | 3,019.00 | 3,025.00 | 2,828.00 | 2,867,464.00 |
Mar 13 2024 | 3,030.00 | 40.00 | 1.34% | 3,056.00 | 3,085.00 | 2,964.00 | 2,990,447.00 |
Mar 12 2024 | 2,990.00 | -17.00 | -0.57% | 2,994.00 | 3,027.00 | 2,884.00 | 2,554,787.00 |
Mar 11 2024 | 3,007.00 | 9.00 | 0.30% | 2,997.00 | 3,026.00 | 2,828.00 | 7,984,161.00 |
Mar 10 2024 | 2,998.00 | -14.00 | -0.46% | 3,051.00 | 3,057.00 | 2,949.00 | 3,122,381.00 |
Mar 09 2024 | 3,012.00 | 6.00 | 0.20% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 3,006.00 | -21.00 | -0.69% | 3,029.00 | 3,060.00 | 2,899.00 | 3,683,736.00 |
Mar 07 2024 | 3,027.00 | -252.00 | -7.69% | 3,196.00 | 3,221.00 | 2,981.00 | 4,361,421.00 |
Mar 06 2024 | 3,279.00 | -583.00 | -15.10% | 3,963.00 | 4,912.00 | 3,003.00 | 5,057,548.00 |
Mar 05 2024 | 3,862.00 | 1,410.00 | 57.50% | 2,408.00 | 4,133.00 | 2,346.00 | 4,970,512.00 |
Mar 04 2024 | 2,452.00 | 167.00 | 7.31% | 2,288.00 | 2,566.00 | 2,210.00 | 5,734,708.00 |
Mar 03 2024 | 2,285.00 | 54.00 | 2.42% | 2,217.00 | 2,300.00 | 2,007.00 | 4,067,946.00 |
Mar 02 2024 | 2,231.00 | 63.00 | 2.91% | 2,157.00 | 2,236.00 | 2,116.00 | 3,672,903.00 |
Mar 01 2024 | 2,168.00 | 131.00 | 6.43% | 2,024.00 | 2,173.00 | 2,022.00 | 3,757,610.00 |
Feb 29 2024 | 2,037.00 | 98.00 | 5.05% | 1,941.00 | 2,140.00 | 1,939.00 | 5,044,917.00 |
Feb 28 2024 | 1,939.00 | 6.00 | 0.31% | 1,947.00 | 1,995.00 | 1,845.00 | 4,092,094.00 |
Feb 27 2024 | 1,933.00 | 49.00 | 2.60% | 1,890.00 | 1,964.00 | 1,856.00 | 3,221,986.00 |
Feb 26 2024 | 1,884.00 | 21.00 | 1.13% | 1,888.00 | 1,903.00 | 1,813.00 | 3,596,756.00 |
Feb 25 2024 | 1,863.00 | -7.00 | -0.37% | 1,869.00 | 1,885.00 | 1,830.00 | 1,401,461.00 |
Feb 24 2024 | 1,870.00 | -23.00 | -1.22% | 1,890.00 | 1,903.00 | 1,850.00 | 2,143,600.00 |
Feb 23 2024 | 1,893.00 | -83.00 | -4.20% | 1,958.00 | 1,972.00 | 1,880.00 | 3,223,526.00 |
Feb 22 2024 | 1,976.00 | -89.00 | -4.31% | 2,105.00 | 2,293.00 | 1,966.00 | 5,158,622.00 |
Feb 21 2024 | 2,065.00 | 136.00 | 7.05% | 1,924.00 | 2,089.00 | 1,860.00 | 5,390,599.00 |
Feb 20 2024 | 1,929.00 | 28.00 | 1.47% | 1,896.00 | 1,961.00 | 1,870.00 | 4,607,684.00 |
Feb 19 2024 | 1,901.00 | 43.00 | 2.31% | 1,855.00 | 1,920.00 | 1,844.00 | 3,972,386.00 |
Feb 18 2024 | 1,858.00 | -17.00 | -0.91% | 1,871.00 | 1,879.00 | 1,827.00 | 2,081,418.00 |
Feb 17 2024 | 1,875.00 | -69.00 | -3.55% | 1,936.00 | 1,944.00 | 1,821.00 | 2,535,459.00 |
Feb 16 2024 | 1,944.00 | 80.00 | 4.29% | 1,867.00 | 1,962.00 | 1,847.00 | 4,391,105.00 |
Feb 15 2024 | 1,864.00 | 34.00 | 1.86% | 1,840.00 | 1,890.00 | 1,816.00 | 3,591,250.00 |
Feb 14 2024 | 1,830.00 | 20.00 | 1.10% | 1,805.00 | 1,833.00 | 1,779.00 | 2,586,304.00 |
Feb 13 2024 | 1,810.00 | -20.00 | -1.09% | 1,832.00 | 1,857.00 | 1,790.00 | 2,315,678.00 |
Feb 12 2024 | 1,830.00 | -21.00 | -1.13% | 1,842.00 | 1,851.00 | 1,775.00 | 1,822,681.00 |
Feb 11 2024 | 1,851.00 | -4.00 | -0.22% | 1,854.00 | 1,874.00 | 1,834.00 | 2,272,360.00 |
Feb 10 2024 | 1,855.00 | -21.00 | -1.12% | 1,881.00 | 1,892.00 | 1,822.00 | 2,648,137.00 |
Feb 09 2024 | 1,876.00 | 7.00 | 0.37% | 1,877.00 | 1,883.00 | 1,842.00 | 4,539,624.00 |
Feb 08 2024 | 1,869.00 | -40.00 | -2.10% | 1,912.00 | 1,915.00 | 1,825.00 | 4,231,057.00 |
Feb 07 2024 | 1,909.00 | -121.00 | -5.96% | 2,025.00 | 2,034.00 | 1,848.00 | 5,496,754.00 |
Feb 06 2024 | 2,030.00 | 105.00 | 5.45% | 1,964.00 | 2,248.00 | 1,930.00 | 6,515,902.00 |
Feb 05 2024 | 1,925.00 | 51.00 | 2.72% | 1,908.00 | 1,975.00 | 1,822.00 | 6,292,787.00 |
Feb 04 2024 | 1,874.00 | 28.00 | 1.52% | 1,880.00 | 1,944.00 | 1,831.00 | 4,654,082.00 |
Feb 03 2024 | 1,846.00 | -49.00 | -2.59% | 1,895.00 | 1,913.00 | 1,818.00 | 2,113,698.00 |
Feb 02 2024 | 1,895.00 | 52.00 | 2.82% | 1,859.00 | 1,913.00 | 1,802.00 | 4,538,952.00 |
Feb 01 2024 | 1,843.00 | -32.00 | -1.71% | 1,914.00 | 1,935.00 | 1,769.00 | 3,722,876.00 |
Jan 31 2024 | 1,875.00 | -44.00 | -2.29% | 1,938.00 | 2,038.00 | 1,806.00 | 5,162,604.00 |
Jan 30 2024 | 1,919.00 | -77.00 | -3.86% | 1,981.00 | 2,062.00 | 1,901.00 | 5,767,713.00 |
Jan 29 2024 | 1,996.00 | 75.00 | 3.90% | 1,934.00 | 2,089.00 | 1,837.00 | 8,020,164.00 |
Jan 28 2024 | 1,921.00 | 246.00 | 14.69% | 1,680.00 | 1,970.00 | 1,640.00 | 4,210,537.00 |
Jan 27 2024 | 1,675.00 | -45.00 | -2.62% | 1,710.00 | 1,720.00 | 1,630.00 | 2,920,116.00 |