Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.705 | -0.25 | -4.96% | 4.705 | 4.705 | 4.705 | 0 |
| May 30 2024 | 4.9505 | -0.15 | -2.85% | 4.9505 | 4.9505 | 4.9505 | 0 |
| May 29 2024 | 5.0955 | -0.46 | -8.21% | 5.0955 | 5.0955 | 5.0955 | 0 |
| May 28 2024 | 5.5512 | 0.24 | 4.55% | 5.5512 | 5.5512 | 5.5512 | 0 |
| May 24 2024 | 5.3098 | -0.06 | -1.17% | 5.3098 | 5.3098 | 5.3098 | 2 |
| May 23 2024 | 5.3725 | -0.10 | -1.76% | 5.3725 | 5.3725 | 5.3725 | 4 |
| May 22 2024 | 5.4688 | -0.06 | -1.00% | 5.4688 | 5.4688 | 5.4688 | 0 |
| May 21 2024 | 5.5238 | -0.13 | -2.23% | 5.5238 | 5.5238 | 5.5238 | 0 |
| May 20 2024 | 5.65 | -0.04 | -0.68% | 5.65 | 5.65 | 5.65 | 0 |
| May 17 2024 | 5.6885 | -0.33 | -5.52% | 5.6885 | 5.6885 | 5.6885 | 0 |
| May 16 2024 | 6.0207 | -0.02 | -0.38% | 6.0207 | 6.0207 | 6.0207 | 0 |
| May 15 2024 | 6.0438 | 0.37 | 6.51% | 6.0438 | 6.0438 | 6.0438 | 0 |
| May 14 2024 | 5.6745 | 0.10 | 1.76% | 5.6745 | 5.6745 | 5.6745 | 0 |
| May 13 2024 | 5.5763 | 0.00 | 0.00% | 5.5763 | 5.5763 | 5.5763 | 0 |
| May 10 2024 | 5.5763 | -0.05 | -0.81% | 5.5763 | 5.5763 | 5.5763 | 0 |
| May 09 2024 | 5.6217 | -0.18 | -3.02% | 5.6217 | 5.6217 | 5.6217 | 0 |
| May 08 2024 | 5.7968 | -0.02 | -0.36% | 5.7968 | 5.7968 | 5.7968 | 0 |
| May 07 2024 | 5.8175 | 0.23 | 4.13% | 5.8175 | 5.8175 | 5.8175 | 0 |
| May 03 2024 | 5.5868 | 0.24 | 4.51% | 5.5868 | 5.5868 | 5.5868 | 0 |
| May 02 2024 | 5.3458 | 0.20 | 3.86% | 5.3458 | 5.3458 | 5.3458 | 0 |
| May 01 2024 | 5.1473 | -0.09 | -1.69% | 5.1473 | 5.1473 | 5.1473 | 0 |
| Apr 30 2024 | 5.2355 | -0.10 | -1.80% | 5.2355 | 5.2355 | 5.2355 | 0 |
| Apr 29 2024 | 5.3315 | 0.15 | 2.92% | 5.3315 | 5.3315 | 5.3315 | 0 |
| Apr 26 2024 | 5.18 | 0.15 | 2.98% | 5.18 | 5.18 | 5.18 | 0 |
| Apr 25 2024 | 5.03 | -0.14 | -2.77% | 5.03 | 5.03 | 5.03 | 0 |
| Apr 24 2024 | 5.1733 | 0.06 | 1.10% | 5.1733 | 5.1733 | 5.1733 | 0 |
| Apr 23 2024 | 5.1168 | 0.17 | 3.38% | 5.1168 | 5.1168 | 5.1168 | 0 |
| Apr 22 2024 | 4.9495 | 0.11 | 2.31% | 4.9495 | 4.9495 | 4.9495 | 0 |
| Apr 19 2024 | 4.8378 | -0.15 | -3.05% | 4.8378 | 4.8378 | 4.8378 | 0 |
| Apr 18 2024 | 4.9898 | 0.38 | 8.16% | 4.9898 | 4.9898 | 4.9898 | 0 |
| Apr 17 2024 | 4.6135 | -0.14 | -2.89% | 4.6135 | 4.6135 | 4.6135 | 0 |
| Apr 16 2024 | 4.751 | -0.37 | -7.27% | 5.0095 | 5.0413 | 4.6658 | 10,000 |
| Apr 15 2024 | 5.1233 | 0.03 | 0.52% | 5.196 | 5.2625 | 5.0615 | 200 |
| Apr 12 2024 | 5.0965 | -0.49 | -8.74% | 5.0965 | 5.0965 | 5.0965 | 105 |
| Apr 11 2024 | 5.5848 | 0.40 | 7.70% | 5.5848 | 5.5848 | 5.5848 | 0 |
| Apr 10 2024 | 5.1855 | -0.68 | -11.57% | 5.1855 | 5.1855 | 5.1855 | 0 |
| Apr 09 2024 | 5.864 | -0.27 | -4.40% | 6.014 | 6.0908 | 5.7925 | 200 |
| Apr 08 2024 | 6.1338 | 0.11 | 1.77% | 6.1338 | 6.1338 | 6.1338 | 0 |
| Apr 05 2024 | 6.0273 | -0.39 | -6.07% | 5.991 | 6.0383 | 5.9855 | 379 |
| Apr 04 2024 | 6.417 | 0.28 | 4.61% | 6.417 | 6.417 | 6.417 | 0 |
| Apr 03 2024 | 6.1345 | -0.08 | -1.24% | 6.1345 | 6.1345 | 6.1345 | 0 |
| Apr 02 2024 | 6.2118 | -0.17 | -2.63% | 6.2118 | 6.2118 | 6.2118 | 0 |
| Mar 28 2024 | 6.3797 | 0.01 | 0.15% | 6.3797 | 6.3797 | 6.3797 | 0 |
| Mar 27 2024 | 6.37 | -0.15 | -2.26% | 6.37 | 6.37 | 6.37 | 0 |
| Mar 26 2024 | 6.517 | 0.04 | 0.57% | 6.517 | 6.517 | 6.517 | 0 |
| Mar 25 2024 | 6.4798 | 0.10 | 1.62% | 6.4798 | 6.4798 | 6.4798 | 0 |
| Mar 22 2024 | 6.3765 | -0.23 | -3.48% | 6.3765 | 6.3765 | 6.3765 | 0 |
| Mar 21 2024 | 6.6065 | 0.56 | 9.23% | 6.598 | 6.6515 | 6.4973 | 92 |
| Mar 20 2024 | 6.0485 | 0.16 | 2.69% | 6.0485 | 6.0485 | 6.0485 | 0 |
| Mar 19 2024 | 5.89 | -0.19 | -3.18% | 5.89 | 5.89 | 5.89 | 0 |
| Mar 18 2024 | 6.0835 | 0.06 | 0.95% | 6.119 | 6.205 | 6.0643 | 85 |
| Mar 15 2024 | 6.0263 | -0.42 | -6.57% | 6.0263 | 6.0263 | 6.0263 | 0 |
| Mar 14 2024 | 6.4502 | 0.05 | 0.79% | 6.56 | 6.6345 | 6.3788 | 100 |
| Mar 13 2024 | 6.3998 | -0.02 | -0.35% | 6.522 | 7.243 | 6.3245 | 71 |
| Mar 12 2024 | 6.4225 | 0.22 | 3.51% | 6.3605 | 6.4908 | 6.2355 | 71 |
| Mar 11 2024 | 6.2048 | -0.09 | -1.37% | 6.2048 | 6.2048 | 6.2048 | 0 |
| Mar 08 2024 | 6.2913 | 0.22 | 3.65% | 6.35 | 7.2108 | 6.2603 | 192 |
| Mar 07 2024 | 6.0698 | 0.15 | 2.55% | 6.0698 | 6.0698 | 6.0698 | 0 |
| Mar 06 2024 | 5.919 | 0.16 | 2.81% | 5.868 | 5.9733 | 5.78 | 84 |
| Mar 05 2024 | 5.7573 | -0.31 | -5.17% | 5.9435 | 5.9435 | 4.937 | 100 |
| Mar 04 2024 | 6.0713 | 0.23 | 3.95% | 6.0713 | 6.0713 | 6.0713 | 0 |
