Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
KR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 55.91 | -0.24 | -0.43% | 56.15 | 56.45 | 55.59 | 3,219,008 |
| Apr 24 2024 | 56.15 | 0.52 | 0.93% | 55.54 | 56.23 | 55.35 | 3,619,520 |
| Apr 23 2024 | 55.63 | -1.30 | -2.28% | 57.08 | 57.23 | 55.52 | 5,146,465 |
| Apr 22 2024 | 56.93 | 0.36 | 0.64% | 56.80 | 57.14 | 56.345 | 4,258,426 |
| Apr 19 2024 | 56.57 | 1.00 | 1.80% | 55.74 | 56.69 | 55.52 | 4,522,279 |
| Apr 18 2024 | 55.57 | 0.31 | 0.56% | 55.40 | 55.695 | 55.18 | 3,706,670 |
| Apr 17 2024 | 55.26 | -0.02 | -0.04% | 55.50 | 56.065 | 55.085 | 4,955,806 |
| Apr 16 2024 | 55.28 | -0.08 | -0.14% | 56.44 | 56.73 | 55.25 | 6,182,735 |
| Apr 15 2024 | 55.36 | 0.16 | 0.29% | 55.63 | 55.975 | 55.28 | 4,228,064 |
| Apr 12 2024 | 55.20 | -0.95 | -1.69% | 55.91 | 56.11 | 55.18 | 3,861,650 |
| Apr 11 2024 | 56.15 | -0.45 | -0.80% | 56.74 | 56.75 | 55.775 | 3,272,334 |
| Apr 10 2024 | 56.60 | 1.18 | 2.13% | 55.20 | 56.71 | 55.00 | 5,079,441 |
| Apr 09 2024 | 55.42 | 0.05 | 0.09% | 55.47 | 55.73 | 55.105 | 4,662,706 |
| Apr 08 2024 | 55.37 | -1.94 | -3.39% | 55.89 | 57.05 | 55.265 | 7,122,691 |
| Apr 05 2024 | 57.31 | -0.13 | -0.23% | 57.49 | 57.52 | 56.865 | 3,620,598 |
| Apr 04 2024 | 57.44 | -0.32 | -0.55% | 57.81 | 58.14 | 57.275 | 4,730,408 |
| Apr 03 2024 | 57.76 | -0.06 | -0.10% | 57.81 | 58.3399 | 57.29 | 3,817,615 |
| Apr 02 2024 | 57.82 | 0.83 | 1.46% | 57.27 | 57.83 | 57.10 | 4,406,151 |
| Apr 01 2024 | 56.99 | -0.14 | -0.25% | 57.20 | 57.40 | 56.97 | 3,055,334 |
| Mar 28 2024 | 57.13 | 0.23 | 0.40% | 56.93 | 57.36 | 56.91 | 6,458,557 |
| Mar 27 2024 | 56.90 | 0.51 | 0.90% | 56.32 | 56.93 | 56.25 | 3,992,513 |
| Mar 26 2024 | 56.39 | 0.43 | 0.77% | 56.07 | 56.73 | 55.97 | 4,237,848 |
| Mar 25 2024 | 55.96 | -0.59 | -1.04% | 56.61 | 56.78 | 55.865 | 4,511,300 |
| Mar 22 2024 | 56.55 | -0.47 | -0.82% | 57.25 | 57.26 | 56.47 | 3,618,791 |
| Mar 21 2024 | 57.02 | 0.19 | 0.33% | 56.93 | 57.14 | 56.47 | 7,022,831 |
| Mar 20 2024 | 56.83 | 0.35 | 0.62% | 56.48 | 56.84 | 56.31 | 3,156,353 |
| Mar 19 2024 | 56.48 | 0.29 | 0.52% | 56.40 | 56.86 | 56.31 | 5,342,169 |
| Mar 18 2024 | 56.19 | 0.13 | 0.23% | 55.75 | 56.29 | 55.59 | 4,022,040 |
| Mar 15 2024 | 56.06 | 0.55 | 0.99% | 55.28 | 56.445 | 55.26 | 7,875,426 |
| Mar 14 2024 | 55.51 | -0.57 | -1.02% | 55.97 | 56.20 | 55.17 | 5,442,934 |
| Mar 13 2024 | 56.08 | 0.77 | 1.39% | 55.35 | 56.12 | 55.23 | 4,753,022 |
| Mar 12 2024 | 55.31 | 0.32 | 0.58% | 55.00 | 55.75 | 54.97 | 5,802,021 |
| Mar 11 2024 | 54.99 | -0.98 | -1.75% | 55.87 | 56.08 | 54.905 | 6,773,370 |
| Mar 08 2024 | 55.97 | 0.49 | 0.88% | 55.46 | 56.04 | 54.81 | 9,642,040 |
| Mar 07 2024 | 55.48 | 4.99 | 9.88% | 52.25 | 55.535 | 51.7274 | 17,765,834 |
| Mar 06 2024 | 50.49 | 1.01 | 2.04% | 49.71 | 50.65 | 49.4347 | 7,728,458 |
| Mar 05 2024 | 49.48 | 0.11 | 0.22% | 49.63 | 50.205 | 49.445 | 5,372,694 |
| Mar 04 2024 | 49.37 | 0.21 | 0.43% | 49.12 | 50.03 | 49.00 | 5,310,289 |
| Mar 01 2024 | 49.16 | -0.45 | -0.91% | 49.59 | 49.6975 | 49.04 | 5,464,678 |
| Feb 29 2024 | 49.61 | 1.08 | 2.23% | 48.45 | 49.785 | 48.21 | 10,687,587 |
| Feb 28 2024 | 48.53 | 0.16 | 0.33% | 48.63 | 48.90 | 48.40 | 4,138,157 |
| Feb 27 2024 | 48.37 | 1.11 | 2.35% | 47.65 | 48.645 | 47.35 | 5,087,562 |
| Feb 26 2024 | 47.26 | -0.95 | -1.97% | 48.19 | 48.19 | 47.15 | 6,323,555 |
| Feb 23 2024 | 48.21 | 0.37 | 0.77% | 47.96 | 48.44 | 47.755 | 3,416,918 |
| Feb 22 2024 | 47.84 | 0.03 | 0.06% | 47.70 | 47.935 | 46.955 | 4,763,313 |
| Feb 21 2024 | 47.81 | -0.19 | -0.40% | 48.05 | 48.15 | 47.66 | 3,850,993 |
| Feb 20 2024 | 48.00 | 0.36 | 0.76% | 48.26 | 48.97 | 47.96 | 6,179,361 |
| Feb 16 2024 | 47.64 | 0.77 | 1.64% | 46.92 | 47.74 | 46.83 | 5,545,191 |
| Feb 15 2024 | 46.87 | 1.18 | 2.58% | 45.90 | 46.875 | 45.88 | 5,182,689 |
| Feb 14 2024 | 45.69 | 0.12 | 0.26% | 45.27 | 45.765 | 45.17 | 4,942,266 |
| Feb 13 2024 | 45.57 | -0.27 | -0.59% | 45.80 | 46.18 | 45.34 | 5,365,128 |
| Feb 12 2024 | 45.84 | 0.43 | 0.95% | 45.38 | 45.96 | 45.36 | 3,343,125 |
| Feb 09 2024 | 45.41 | -0.03 | -0.07% | 45.30 | 45.545 | 45.105 | 3,195,162 |
| Feb 08 2024 | 45.44 | 0.82 | 1.84% | 44.51 | 45.495 | 44.49 | 6,478,193 |
| Feb 07 2024 | 44.62 | -0.37 | -0.82% | 45.05 | 45.19 | 44.48 | 4,860,541 |
| Feb 06 2024 | 44.99 | -1.00 | -2.17% | 45.69 | 45.75 | 44.90 | 6,760,914 |
| Feb 05 2024 | 45.99 | -0.15 | -0.33% | 46.02 | 46.505 | 45.93 | 4,331,898 |
| Feb 02 2024 | 46.14 | -0.57 | -1.22% | 46.75 | 46.81 | 45.91 | 5,814,324 |
| Feb 01 2024 | 46.71 | 0.57 | 1.24% | 46.05 | 46.75 | 45.42 | 4,087,482 |
| Jan 31 2024 | 46.14 | -0.51 | -1.09% | 46.76 | 46.82 | 46.015 | 5,679,587 |
| Jan 30 2024 | 46.65 | 0.12 | 0.26% | 46.52 | 46.695 | 46.15 | 2,718,074 |
| Jan 29 2024 | 46.53 | 0.23 | 0.50% | 46.40 | 46.63 | 46.225 | 3,665,472 |
