THETAKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 3,393.00 | 404.00 | 13.52% | 2,989.00 | 3,409.00 | 2,953.00 | 1,779,198.00 |
May 19 2024 | 2,989.00 | -71.00 | -2.32% | 3,062.00 | 3,104.00 | 2,952.00 | 464,318.00 |
May 18 2024 | 3,060.00 | -14.00 | -0.46% | 3,066.00 | 3,114.00 | 3,040.00 | 325,181.00 |
May 17 2024 | 3,074.00 | 25.00 | 0.82% | 3,057.00 | 3,128.00 | 2,980.00 | 708,494.00 |
May 16 2024 | 3,049.00 | 137.00 | 4.70% | 2,904.00 | 3,074.00 | 2,903.00 | 1,397,529.00 |
May 15 2024 | 2,912.00 | 207.00 | 7.65% | 2,706.00 | 2,928.00 | 2,685.00 | 654,096.00 |
May 14 2024 | 2,705.00 | -76.00 | -2.73% | 2,787.00 | 2,810.00 | 2,681.00 | 506,906.00 |
May 13 2024 | 2,781.00 | -25.00 | -0.89% | 2,814.00 | 2,875.00 | 2,681.00 | 758,514.00 |
May 12 2024 | 2,806.00 | -23.00 | -0.81% | 2,831.00 | 2,857.00 | 2,791.00 | 280,645.00 |
May 11 2024 | 2,829.00 | -109.00 | -3.71% | 2,938.00 | 2,958.00 | 2,815.00 | 524,397.00 |
May 10 2024 | 2,938.00 | -153.00 | -4.95% | 3,093.00 | 3,244.00 | 2,917.00 | 1,122,162.00 |
May 09 2024 | 3,091.00 | 70.00 | 2.32% | 3,015.00 | 3,112.00 | 2,932.00 | 472,568.00 |
May 08 2024 | 3,021.00 | 14.00 | 0.47% | 3,004.00 | 3,133.00 | 2,940.00 | 879,189.00 |
May 07 2024 | 3,007.00 | -136.00 | -4.33% | 3,144.00 | 3,213.00 | 3,003.00 | 942,355.00 |
May 06 2024 | 3,143.00 | -12.00 | -0.38% | 3,162.00 | 3,308.00 | 3,120.00 | 1,311,392.00 |
May 05 2024 | 3,155.00 | 77.00 | 2.50% | 3,077.00 | 3,196.00 | 2,976.00 | 975,697.00 |
May 04 2024 | 3,078.00 | -16.00 | -0.52% | 3,090.00 | 3,161.00 | 3,000.00 | 869,583.00 |
May 03 2024 | 3,094.00 | 217.00 | 7.54% | 2,873.00 | 3,131.00 | 2,842.00 | 1,283,657.00 |
May 02 2024 | 2,877.00 | -34.00 | -1.17% | 2,913.00 | 2,930.00 | 2,776.00 | 814,445.00 |
May 01 2024 | 2,911.00 | 10.00 | 0.34% | 2,890.00 | 2,930.00 | 2,648.00 | 1,792,899.00 |
Apr 30 2024 | 2,901.00 | -224.00 | -7.17% | 3,134.00 | 3,210.00 | 2,797.00 | 2,304,898.00 |
Apr 29 2024 | 3,125.00 | -114.00 | -3.52% | 3,238.00 | 4,006.00 | 3,037.00 | 3,091,827.00 |
Apr 28 2024 | 3,239.00 | -148.00 | -4.37% | 3,376.00 | 3,435.00 | 3,220.00 | 652,543.00 |
Apr 27 2024 | 3,387.00 | -43.00 | -1.25% | 3,428.00 | 3,445.00 | 3,190.00 | 875,452.00 |
Apr 26 2024 | 3,430.00 | -126.00 | -3.54% | 3,595.00 | 3,599.00 | 3,374.00 | 1,331,323.00 |
Apr 25 2024 | 3,556.00 | 185.00 | 5.49% | 3,364.00 | 3,608.00 | 3,265.00 | 2,526,911.00 |
Apr 24 2024 | 3,371.00 | -85.00 | -2.46% | 3,456.00 | 3,697.00 | 3,310.00 | 2,700,840.00 |
Apr 23 2024 | 3,456.00 | 34.00 | 0.99% | 3,530.00 | 3,575.00 | 3,371.00 | 2,574,327.00 |
Apr 22 2024 | 3,422.00 | 137.00 | 4.17% | 3,288.00 | 3,442.00 | 3,240.00 | 1,487,922.00 |
Apr 21 2024 | 3,285.00 | -100.00 | -2.95% | 3,377.00 | 3,459.00 | 3,221.00 | 1,203,792.00 |
Apr 20 2024 | 3,385.00 | 374.00 | 12.42% | 3,016.00 | 3,399.00 | 2,975.00 | 1,061,821.00 |
Apr 19 2024 | 3,011.00 | -52.00 | -1.70% | 3,060.00 | 3,085.00 | 2,791.00 | 1,085,862.00 |
Apr 18 2024 | 3,063.00 | 98.00 | 3.31% | 2,967.00 | 3,095.00 | 2,864.00 | 1,064,003.00 |
Apr 17 2024 | 2,965.00 | -85.00 | -2.79% | 3,054.00 | 3,075.00 | 2,861.00 | 706,064.00 |
Apr 16 2024 | 3,050.00 | -30.00 | -0.97% | 3,095.00 | 3,111.00 | 2,890.00 | 829,814.00 |
Apr 15 2024 | 3,080.00 | -176.00 | -5.41% | 3,270.00 | 3,404.00 | 2,975.00 | 1,841,075.00 |
Apr 14 2024 | 3,256.00 | 216.00 | 7.11% | 3,026.00 | 3,313.00 | 2,856.00 | 1,835,212.00 |
Apr 13 2024 | 3,040.00 | -595.00 | -16.37% | 3,612.00 | 3,621.00 | 2,669.00 | 1,876,731.00 |
Apr 12 2024 | 3,635.00 | -530.00 | -12.73% | 4,165.00 | 4,358.00 | 3,513.00 | 1,836,212.00 |
Apr 11 2024 | 4,165.00 | -164.00 | -3.79% | 4,353.00 | 4,413.00 | 4,109.00 | 1,794,756.00 |
Apr 10 2024 | 4,329.00 | 201.00 | 4.87% | 4,101.00 | 4,430.00 | 3,830.00 | 1,879,790.00 |
Apr 09 2024 | 4,128.00 | -21.00 | -0.51% | 4,152.00 | 4,445.00 | 4,016.00 | 2,724,015.00 |
Apr 08 2024 | 4,149.00 | 304.00 | 7.91% | 3,838.00 | 4,159.00 | 3,760.00 | 1,521,234.00 |
Apr 07 2024 | 3,845.00 | 30.00 | 0.79% | 3,812.00 | 3,868.00 | 3,778.00 | 925,361.00 |
Apr 06 2024 | 3,815.00 | 55.00 | 1.46% | 3,755.00 | 4,077.00 | 3,742.00 | 2,384,291.00 |
Apr 05 2024 | 3,760.00 | 27.00 | 0.72% | 3,730.00 | 3,810.00 | 3,594.00 | 1,146,607.00 |
Apr 04 2024 | 3,733.00 | 57.00 | 1.55% | 3,676.00 | 3,815.00 | 3,606.00 | 748,364.00 |
Apr 03 2024 | 3,676.00 | -110.00 | -2.91% | 3,793.00 | 3,837.00 | 3,609.00 | 779,101.00 |
Apr 02 2024 | 3,786.00 | -341.00 | -8.26% | 4,123.00 | 4,123.00 | 3,719.00 | 1,009,540.00 |
Apr 01 2024 | 4,127.00 | -257.00 | -5.86% | 4,376.00 | 4,443.00 | 3,964.00 | 1,874,934.00 |
Mar 31 2024 | 4,384.00 | 350.00 | 8.68% | 4,040.00 | 4,390.00 | 4,004.00 | 951,872.00 |
Mar 30 2024 | 4,034.00 | -150.00 | -3.59% | 4,173.00 | 4,173.00 | 4,002.00 | 884,900.00 |
Mar 29 2024 | 4,184.00 | -16.00 | -0.38% | 4,202.00 | 4,315.00 | 4,108.00 | 1,021,738.00 |
Mar 28 2024 | 4,200.00 | -95.00 | -2.21% | 4,288.00 | 4,317.00 | 4,142.00 | 966,364.00 |
Mar 27 2024 | 4,295.00 | -94.00 | -2.14% | 4,380.00 | 4,448.00 | 4,187.00 | 1,581,068.00 |
Mar 26 2024 | 4,389.00 | 9.00 | 0.21% | 4,385.00 | 4,576.00 | 4,365.00 | 1,786,936.00 |
Mar 25 2024 | 4,380.00 | 192.00 | 4.58% | 4,182.00 | 4,469.00 | 4,110.00 | 1,563,542.00 |
Mar 24 2024 | 4,188.00 | 138.00 | 3.41% | 4,051.00 | 4,265.00 | 3,932.00 | 1,041,715.00 |
Mar 23 2024 | 4,050.00 | -67.00 | -1.63% | 4,135.00 | 4,225.00 | 4,032.00 | 1,178,804.00 |
Mar 22 2024 | 4,117.00 | -41.00 | -0.99% | 4,156.00 | 4,371.00 | 3,970.00 | 1,843,111.00 |
Mar 21 2024 | 4,158.00 | -308.00 | -6.90% | 4,439.00 | 4,478.00 | 4,036.00 | 1,809,131.00 |
Mar 20 2024 | 4,466.00 | 628.00 | 16.36% | 3,850.00 | 4,472.00 | 3,558.00 | 2,608,513.00 |
Mar 19 2024 | 3,838.00 | -555.00 | -12.63% | 4,389.00 | 4,439.00 | 3,769.00 | 2,477,685.00 |
Mar 18 2024 | 4,393.00 | -204.00 | -4.44% | 4,585.00 | 4,896.00 | 4,360.00 | 2,445,696.00 |
Mar 17 2024 | 4,597.00 | 528.00 | 12.98% | 4,082.00 | 4,649.00 | 3,850.00 | 2,410,599.00 |
Mar 16 2024 | 4,069.00 | -445.00 | -9.86% | 4,513.00 | 4,552.00 | 3,965.00 | 1,630,516.00 |
Mar 15 2024 | 4,514.00 | -309.00 | -6.41% | 4,829.00 | 4,835.00 | 4,150.00 | 2,028,916.00 |
Mar 14 2024 | 4,823.00 | 14.00 | 0.29% | 4,811.00 | 5,091.00 | 4,507.00 | 2,091,743.00 |
Mar 13 2024 | 4,809.00 | -39.00 | -0.80% | 4,830.00 | 4,903.00 | 4,671.00 | 1,753,121.00 |
Mar 12 2024 | 4,848.00 | 5.00 | 0.10% | 4,826.00 | 4,959.00 | 4,705.00 | 2,604,769.00 |
Mar 11 2024 | 4,843.00 | 286.00 | 6.28% | 4,555.00 | 5,305.00 | 4,422.00 | 2,676,304.00 |
Mar 10 2024 | 4,557.00 | 251.00 | 5.83% | 4,424.00 | 4,739.00 | 4,105.00 | 2,637,379.00 |
Mar 09 2024 | 4,306.00 | 0.00 | 0.00% | 4,306.00 | 4,306.00 | 4,306.00 | 0.00 |
Mar 08 2024 | 4,306.00 | 150.00 | 3.61% | 4,212.00 | 4,716.00 | 4,170.00 | 3,268,282.00 |
Mar 07 2024 | 4,156.00 | 76.00 | 1.86% | 4,080.00 | 4,297.00 | 3,975.00 | 2,771,186.00 |
Mar 06 2024 | 4,080.00 | 103.00 | 2.59% | 3,989.00 | 4,463.00 | 3,680.00 | 3,463,882.00 |
Mar 05 2024 | 3,977.00 | 689.00 | 20.95% | 3,345.00 | 4,689.00 | 3,322.00 | 3,503,832.00 |
Mar 04 2024 | 3,288.00 | -30.00 | -0.90% | 3,290.00 | 3,400.00 | 3,110.00 | 3,093,303.00 |
Mar 03 2024 | 3,318.00 | 341.00 | 11.45% | 2,950.00 | 3,550.00 | 2,915.00 | 4,353,746.00 |
Mar 02 2024 | 2,977.00 | 100.00 | 3.48% | 2,827.00 | 3,061.00 | 2,667.00 | 3,967,304.00 |
Mar 01 2024 | 2,877.00 | 296.00 | 11.47% | 2,605.00 | 2,877.00 | 2,583.00 | 3,704,439.00 |
Feb 29 2024 | 2,581.00 | -131.00 | -4.83% | 2,703.00 | 2,753.00 | 2,540.00 | 4,663,157.00 |
Feb 28 2024 | 2,712.00 | 154.00 | 6.02% | 2,634.00 | 3,000.00 | 2,600.00 | 6,196,641.00 |
Feb 27 2024 | 2,558.00 | 103.00 | 4.20% | 2,458.00 | 3,084.00 | 2,425.00 | 5,575,201.00 |
Feb 26 2024 | 2,455.00 | 532.00 | 27.67% | 1,929.00 | 2,462.00 | 1,878.00 | 6,235,267.00 |
Feb 25 2024 | 1,923.00 | 96.00 | 5.25% | 1,822.00 | 1,935.00 | 1,747.00 | 3,170,843.00 |
Feb 24 2024 | 1,827.00 | 156.00 | 9.34% | 1,674.00 | 1,965.00 | 1,630.00 | 3,667,694.00 |
Feb 23 2024 | 1,671.00 | -25.00 | -1.47% | 1,697.00 | 1,744.00 | 1,640.00 | 1,822,832.00 |
Feb 22 2024 | 1,696.00 | 56.00 | 3.41% | 1,639.00 | 1,723.00 | 1,606.00 | 1,818,338.00 |
Feb 21 2024 | 1,640.00 | -18.00 | -1.09% | 1,661.00 | 1,680.00 | 1,582.00 | 1,712,113.00 |