Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KRDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 653.79 | -9.66 | -1.46% | 653.83 | 654.19 | 653.31 | 0 |
| May 23 2024 | 663.45 | 0.31 | 0.05% | 663.46 | 664.36 | 662.65 | 0 |
| May 22 2024 | 663.14 | -0.47 | -0.07% | 663.48 | 663.77 | 662.81 | 0 |
| May 21 2024 | 663.61 | -3.30 | -0.49% | 663.62 | 664.35 | 662.89 | 0 |
| May 20 2024 | 666.91 | 3.89 | 0.59% | 666.88 | 667.17 | 666.54 | 0 |
| May 17 2024 | 663.02 | -7.80 | -1.16% | 662.96 | 663.44 | 662.75 | 0 |
| May 16 2024 | 670.82 | 6.31 | 0.95% | 670.48 | 671.50 | 670.14 | 0 |
| May 15 2024 | 664.51 | 0.08 | 0.01% | 664.37 | 665.10 | 663.53 | 0 |
| May 14 2024 | 664.43 | 0.49 | 0.07% | 664.46 | 665.15 | 663.83 | 0 |
| May 13 2024 | 663.94 | -1.40 | -0.21% | 664.24 | 664.32 | 663.55 | 0 |
| May 10 2024 | 665.34 | 2.39 | 0.36% | 665.02 | 665.63 | 664.65 | 0 |
| May 09 2024 | 662.95 | -8.19 | -1.22% | 662.64 | 664.17 | 661.66 | 0 |
| May 08 2024 | 671.14 | 0.79 | 0.12% | 672.50 | 672.70 | 670.97 | 0 |
| May 07 2024 | 670.35 | 15.17 | 2.32% | 670.12 | 670.75 | 669.44 | 0 |
| May 06 2024 | 655.18 | 0.23 | 0.04% | 655.00 | 655.40 | 654.40 | 0 |
| May 03 2024 | 654.95 | -1.57 | -0.24% | 654.72 | 655.50 | 649.87 | 0 |
| May 02 2024 | 656.52 | -1.84 | -0.28% | 656.42 | 657.02 | 655.72 | 0 |
| May 01 2024 | 658.36 | -0.23 | -0.03% | 658.59 | 658.74 | 658.00 | 0 |
| Apr 30 2024 | 658.59 | 0.80 | 0.12% | 658.96 | 659.50 | 658.45 | 0 |
| Apr 29 2024 | 657.79 | 6.64 | 1.02% | 657.70 | 658.52 | 656.78 | 0 |
| Apr 26 2024 | 651.15 | 6.96 | 1.08% | 651.36 | 651.79 | 650.62 | 0 |
| Apr 25 2024 | 644.19 | -11.43 | -1.74% | 644.05 | 644.97 | 643.01 | 0 |
| Apr 24 2024 | 655.62 | 13.87 | 2.16% | 655.50 | 656.12 | 654.95 | 0 |
| Apr 23 2024 | 641.75 | -1.30 | -0.20% | 641.62 | 642.45 | 640.85 | 0 |
| Apr 22 2024 | 643.05 | 6.35 | 1.00% | 642.78 | 643.43 | 642.46 | 0 |
| Apr 19 2024 | 636.70 | -11.09 | -1.71% | 636.87 | 637.38 | 636.13 | 0 |
| Apr 18 2024 | 647.79 | 11.34 | 1.78% | 647.96 | 648.81 | 647.11 | 0 |
| Apr 17 2024 | 636.45 | -6.21 | -0.97% | 636.40 | 637.16 | 635.54 | 0 |
| Apr 16 2024 | 642.66 | -14.70 | -2.24% | 642.10 | 643.08 | 641.41 | 0 |
| Apr 15 2024 | 657.36 | -3.91 | -0.59% | 657.04 | 658.22 | 656.47 | 0 |
| Apr 12 2024 | 661.27 | -3.06 | -0.46% | 659.79 | 661.63 | 659.17 | 0 |
| Apr 11 2024 | 664.33 | 1.32 | 0.20% | 664.36 | 665.03 | 663.47 | 0 |
| Apr 10 2024 | 663.01 | 0.18 | 0.03% | 662.79 | 667.39 | 662.04 | 0 |
| Apr 09 2024 | 662.83 | -3.18 | -0.48% | 662.47 | 663.16 | 662.04 | 0 |
| Apr 08 2024 | 666.01 | 0.49 | 0.07% | 665.94 | 666.74 | 665.60 | 0 |
| Apr 05 2024 | 665.52 | -7.25 | -1.08% | 665.58 | 667.10 | 664.86 | 0 |
| Apr 04 2024 | 672.77 | 9.03 | 1.36% | 672.72 | 673.16 | 672.18 | 0 |
| Apr 03 2024 | 663.74 | -11.19 | -1.66% | 663.77 | 665.08 | 662.83 | 0 |
| Apr 02 2024 | 674.93 | 1.97 | 0.29% | 674.87 | 675.99 | 673.70 | 0 |
| Apr 01 2024 | 672.96 | 1.45 | 0.22% | 672.63 | 673.89 | 672.49 | 0 |
| Mar 28 2024 | 671.51 | -0.53 | -0.08% | 671.36 | 671.98 | 670.87 | 0 |
| Mar 27 2024 | 672.04 | -1.27 | -0.19% | 672.03 | 672.41 | 671.79 | 0 |
| Mar 26 2024 | 673.31 | 6.31 | 0.95% | 673.27 | 674.10 | 672.69 | 0 |
| Mar 25 2024 | 667.00 | -1.98 | -0.30% | 667.00 | 667.63 | 666.34 | 0 |
| Mar 22 2024 | 668.98 | -1.58 | -0.24% | 669.43 | 669.89 | 668.76 | 0 |
| Mar 21 2024 | 670.56 | 17.21 | 2.63% | 670.53 | 671.57 | 669.50 | 0 |
| Mar 20 2024 | 653.35 | 10.16 | 1.58% | 653.12 | 653.55 | 652.37 | 0 |
| Mar 19 2024 | 643.19 | -6.21 | -0.96% | 643.29 | 643.62 | 642.80 | 0 |
| Mar 18 2024 | 649.40 | 4.80 | 0.74% | 649.30 | 649.65 | 648.98 | 0 |
| Mar 15 2024 | 644.60 | -12.44 | -1.89% | 644.83 | 645.45 | 644.25 | 0 |
| Mar 14 2024 | 657.04 | 4.53 | 0.69% | 657.69 | 658.36 | 656.52 | 0 |
| Mar 13 2024 | 652.51 | 3.63 | 0.56% | 652.39 | 652.95 | 651.86 | 0 |
| Mar 12 2024 | 648.88 | 6.48 | 1.01% | 648.31 | 649.24 | 647.33 | 0 |
| Mar 11 2024 | 642.40 | -4.89 | -0.76% | 642.28 | 643.30 | 640.99 | 0 |
| Mar 08 2024 | 647.29 | 8.59 | 1.34% | 647.28 | 647.63 | 646.45 | 0 |
| Mar 07 2024 | 638.70 | -0.38 | -0.06% | 639.12 | 639.20 | 638.56 | 0 |
| Mar 06 2024 | 639.08 | -1.60 | -0.25% | 638.99 | 639.38 | 638.86 | 0 |
| Mar 05 2024 | 640.68 | -5.94 | -0.92% | 640.71 | 640.95 | 640.18 | 0 |
| Mar 04 2024 | 646.62 | 9.79 | 1.54% | 646.69 | 646.87 | 646.40 | 0 |
| Mar 01 2024 | 636.83 | 0.25 | 0.04% | 636.59 | 637.34 | 635.99 | 0 |
| Feb 29 2024 | 636.58 | -0.55 | -0.09% | 636.35 | 637.25 | 635.68 | 0 |
| Feb 28 2024 | 637.13 | 8.04 | 1.28% | 636.02 | 637.19 | 635.69 | 0 |
| Feb 27 2024 | 629.09 | -4.82 | -0.76% | 628.75 | 629.40 | 628.16 | 0 |
