Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CADKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1,005.2354 | 1.32 | 0.13% | 1,003.8244 | 1,005.8088 | 1,001.9341 | 0 |
| Apr 23 2024 | 1,003.9161 | -3.07 | -0.31% | 1,006.077 | 1,006.5455 | 1,003.6076 | 0 |
| Apr 22 2024 | 1,006.9887 | 6.28 | 0.63% | 1,000.4185 | 1,007.3564 | 1,002.9234 | 0 |
| Apr 21 2024 | 1,000.7096 | 4.57 | 0.46% | 996.13754 | 1,000.7861 | 996.13754 | 0 |
| Apr 20 2024 | 996.13754 | 0.00 | 0.00% | 996.13754 | 996.13754 | 996.13754 | 0 |
| Apr 19 2024 | 996.13754 | -6.52 | -0.65% | 1,003.4674 | 1,005.3651 | 995.99318 | 0 |
| Apr 18 2024 | 1,002.6578 | 0.67 | 0.07% | 1,001.4558 | 1,003.181 | 998.05112 | 0 |
| Apr 17 2024 | 1,001.9858 | -4.55 | -0.45% | 1,005.5573 | 1,003.5996 | 999.86599 | 0 |
| Apr 16 2024 | 1,006.5347 | -0.47 | -0.05% | 1,007.1186 | 1,014.1379 | 1,003.634 | 0 |
| Apr 15 2024 | 1,007.0066 | 3.59 | 0.36% | 1,003.5508 | 1,009.8295 | 1,005.1814 | 0 |
| Apr 14 2024 | 1,003.4195 | 1.26 | 0.13% | 1,002.1631 | 1,003.6785 | 1,001.7995 | 0 |
| Apr 13 2024 | 1,002.1631 | 0.00 | 0.00% | 1,002.1631 | 1,002.1631 | 1,002.1631 | 0 |
| Apr 12 2024 | 1,002.1631 | 2.25 | 0.23% | 999.81371 | 1,007.3258 | 1,001.63 | 0 |
| Apr 11 2024 | 999.90867 | 3.40 | 0.34% | 996.43907 | 1,001.6512 | 996.54429 | 0 |
| Apr 10 2024 | 996.5082 | 1.41 | 0.14% | 994.74314 | 999.53082 | 992.94403 | 0 |
| Apr 09 2024 | 995.1011 | -3.15 | -0.32% | 993.72519 | 999.11972 | 994.28954 | 0 |
| Apr 08 2024 | 998.25364 | 5.01 | 0.50% | 993.05879 | 998.67004 | 994.50181 | 0 |
| Apr 07 2024 | 993.24493 | -1.03 | -0.10% | 994.27541 | 994.38516 | 993.16097 | 0 |
| Apr 06 2024 | 994.27541 | 0.00 | 0.00% | 994.27541 | 994.27541 | 994.27541 | 0 |
| Apr 05 2024 | 994.27541 | -3.78 | -0.38% | 998.01031 | 997.50408 | 993.01878 | 0 |
| Apr 04 2024 | 998.05456 | 3.28 | 0.33% | 994.5758 | 999.01412 | 995.20758 | 0 |
| Apr 03 2024 | 994.77264 | -1.70 | -0.17% | 996.4652 | 998.21814 | 992.71689 | 0 |
| Apr 02 2024 | 996.46887 | -2.33 | -0.23% | 998.80666 | 998.59187 | 993.7555 | 0 |
| Apr 01 2024 | 998.7993 | 3.14 | 0.32% | 995.6846 | 999.0902 | 994.84137 | 0 |
| Mar 31 2024 | 995.66254 | 0.62 | 0.06% | 995.04422 | 995.74354 | 991.91638 | 0 |
| Mar 30 2024 | 995.04422 | 0.00 | 0.00% | 995.04422 | 995.04422 | 995.04422 | 0 |
| Mar 29 2024 | 995.04422 | -2.56 | -0.26% | 997.46663 | 996.01546 | 991.52395 | 0 |
| Mar 28 2024 | 997.60295 | 3.59 | 0.36% | 994.01982 | 997.80654 | 989.24691 | 0 |
| Mar 27 2024 | 994.01614 | 4.37 | 0.44% | 989.53486 | 995.49252 | 991.26052 | 0 |
| Mar 26 2024 | 989.64411 | 3.43 | 0.35% | 986.01087 | 990.76052 | 985.90522 | 0 |
| Mar 25 2024 | 986.21258 | -1.85 | -0.19% | 987.84523 | 988.43039 | 984.47723 | 0 |
| Mar 24 2024 | 988.063 | 1.20 | 0.12% | 986.86286 | 988.89501 | 986.86286 | 0 |
| Mar 23 2024 | 986.86286 | 0.00 | 0.00% | 986.86286 | 986.86286 | 986.86286 | 0 |
| Mar 22 2024 | 986.86286 | -0.30 | -0.03% | 986.22805 | 992.74171 | 984.6659 | 0 |
| Mar 21 2024 | 987.16688 | -0.46 | -0.05% | 987.37333 | 987.85116 | 981.96916 | 0 |
| Mar 20 2024 | 987.62284 | 2.31 | 0.23% | 985.20534 | 988.81613 | 984.45344 | 0 |
| Mar 19 2024 | 985.31692 | -3.40 | -0.34% | 988.07197 | 989.40221 | 983.53891 | 0 |
| Mar 18 2024 | 988.71938 | 6.60 | 0.67% | 982.10364 | 989.03681 | 983.92085 | 0 |
| Mar 17 2024 | 982.11814 | -1.29 | -0.13% | 983.40662 | 983.65382 | 982.04202 | 0 |
| Mar 16 2024 | 983.40662 | 0.00 | 0.00% | 983.40662 | 983.40662 | 983.40662 | 0 |
| Mar 15 2024 | 983.40662 | 6.53 | 0.67% | 977.0438 | 986.53967 | 981.75104 | 0 |
| Mar 14 2024 | 976.88125 | 1.17 | 0.12% | 975.86786 | 981.72213 | 976.61436 | 0 |
| Mar 13 2024 | 975.70836 | 3.28 | 0.34% | 972.44062 | 977.92989 | 973.56177 | 0 |
| Mar 12 2024 | 972.42746 | -0.50 | -0.05% | 972.33703 | 973.4774 | 968.37026 | 0 |
| Mar 11 2024 | 972.92845 | -0.81 | -0.08% | 976.96703 | 974.78228 | 970.09177 | 0 |
| Mar 10 2024 | 973.74237 | 0.00 | 0.00% | 973.74237 | 973.74237 | 973.74237 | 0 |
| Mar 09 2024 | 973.74237 | 0.00 | 0.00% | 973.74237 | 973.74237 | 973.74237 | 0 |
| Mar 08 2024 | 973.74237 | -8.98 | -0.91% | 983.63275 | 983.03925 | 973.74237 | 0 |
| Mar 07 2024 | 982.72293 | -0.07 | -0.01% | 984.91424 | 985.70212 | 981.43316 | 0 |
| Mar 06 2024 | 982.79121 | 1.03 | 0.10% | 981.94754 | 985.29901 | 981.22677 | 0 |
| Mar 05 2024 | 981.76334 | 1.48 | 0.15% | 979.78574 | 984.64308 | 981.00434 | 0 |
| Mar 04 2024 | 980.28743 | -2.44 | -0.25% | 982.85435 | 982.68979 | 979.51758 | 0 |
| Mar 03 2024 | 982.72382 | 2.04 | 0.21% | 980.68696 | 982.78546 | 980.68696 | 0 |
| Mar 02 2024 | 980.68696 | 0.00 | 0.00% | 980.68696 | 980.68696 | 980.68696 | 0 |
| Mar 01 2024 | 980.68696 | -3.33 | -0.34% | 984.56011 | 984.65542 | 980.68696 | 0 |
| Feb 29 2024 | 984.02006 | 0.56 | 0.06% | 983.52771 | 985.37645 | 980.73317 | 0 |
| Feb 28 2024 | 983.45546 | -2.20 | -0.22% | 984.84652 | 986.30708 | 981.79983 | 0 |
| Feb 27 2024 | 985.65622 | -0.89 | -0.09% | 986.65531 | 987.14174 | 983.05811 | 0 |
| Feb 26 2024 | 986.54587 | -0.36 | -0.04% | 985.33096 | 986.64454 | 983.27022 | 0 |
| Feb 25 2024 | 986.90542 | 0.00 | 0.00% | 986.90542 | 986.90542 | 986.90542 | 0 |
| Feb 24 2024 | 986.90542 | 0.00 | 0.00% | 986.90542 | 986.90542 | 986.90542 | 0 |
| Feb 23 2024 | 986.90542 | 2.20 | 0.22% | 984.65064 | 988.74655 | 984.53371 | 0 |
| Feb 22 2024 | 984.70536 | -3.03 | -0.31% | 987.57803 | 986.78067 | 983.24026 | 0 |
| Feb 21 2024 | 987.73906 | 1.02 | 0.10% | 987.25949 | 989.10572 | 986.01574 | 0 |
| Feb 20 2024 | 986.71744 | -1.66 | -0.17% | 987.29141 | 990.86719 | 984.89166 | 0 |
| Feb 19 2024 | 988.38169 | -0.30 | -0.03% | 988.71852 | 991.31977 | 987.84409 | 0 |
| Feb 18 2024 | 988.68184 | 1.07 | 0.11% | 987.61204 | 988.68184 | 987.61204 | 0 |
| Feb 17 2024 | 987.61204 | 0.00 | 0.00% | 987.61204 | 987.61204 | 987.61204 | 0 |
| Feb 16 2024 | 987.61204 | 0.12 | 0.01% | 983.48439 | 991.01482 | 987.27993 | 0 |
| Feb 15 2024 | 987.48983 | 6.09 | 0.62% | 983.34441 | 988.63273 | 981.9282 | 0 |
| Feb 14 2024 | 981.39565 | -7.22 | -0.73% | 988.62673 | 986.35227 | 979.56547 | 0 |
| Feb 13 2024 | 988.61584 | 0.47 | 0.05% | 988.08192 | 991.8333 | 986.12097 | 0 |
| Feb 12 2024 | 988.14806 | -1.24 | -0.13% | 989.39304 | 989.96664 | 986.47369 | 0 |
| Feb 11 2024 | 989.38569 | 2.22 | 0.22% | 987.16684 | 989.72029 | 987.16684 | 0 |
| Feb 10 2024 | 987.16684 | 0.00 | 0.00% | 987.16684 | 987.16684 | 987.16684 | 0 |
| Feb 09 2024 | 987.16684 | -2.92 | -0.30% | 990.18114 | 992.38218 | 987.16684 | 0 |
| Feb 08 2024 | 990.08918 | 3.36 | 0.34% | 986.48106 | 990.96266 | 986.47052 | 0 |
| Feb 07 2024 | 986.73212 | 2.82 | 0.29% | 983.6712 | 988.66887 | 983.4817 | 0 |
| Feb 06 2024 | 983.91012 | -1.09 | -0.11% | 985.07032 | 988.4189 | 981.11873 | 0 |
| Feb 05 2024 | 985.00007 | -9.24 | -0.93% | 994.02482 | 989.88025 | 983.62931 | 0 |
| Feb 04 2024 | 994.24252 | 0.45 | 0.04% | 993.79614 | 995.34358 | 993.79614 | 0 |
| Feb 03 2024 | 993.79614 | 0.00 | 0.00% | 993.79614 | 993.79614 | 993.79614 | 0 |
| Feb 02 2024 | 993.79614 | 0.47 | 0.05% | 993.49188 | 995.19084 | 987.48084 | 0 |
| Feb 01 2024 | 993.3286 | -0.04 | 0.00% | 994.38607 | 996.00317 | 989.94367 | 0 |
| Jan 31 2024 | 993.36883 | 2.76 | 0.28% | 992.79544 | 996.83742 | 991.17198 | 0 |
| Jan 30 2024 | 990.60964 | -3.76 | -0.38% | 994.0756 | 993.14634 | 989.78624 | 0 |
| Jan 29 2024 | 994.37134 | 0.90 | 0.09% | 993.86525 | 995.39503 | 991.24764 | 0 |
| Jan 28 2024 | 993.47026 | 0.00 | 0.00% | 993.47026 | 993.47026 | 993.47026 | 0 |
| Jan 27 2024 | 993.47026 | 0.00 | 0.00% | 993.47026 | 993.47026 | 993.47026 | 0 |
| Jan 26 2024 | 993.47026 | 2.01 | 0.20% | 991.99578 | 995.31872 | 991.37412 | 0 |
