Register for streaming realtime charts, analysis tools, and prices.
BSVKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 66,550.00 | 250.00 | 0.38% | 66,500.00 | 66,900.00 | 63,800.00 | 1,185.00 |
| Jul 20 2024 | 66,300.00 | 250.00 | 0.38% | 66,050.00 | 67,300.00 | 65,300.00 | 1,831.00 |
| Jul 19 2024 | 66,050.00 | 900.00 | 1.38% | 65,200.00 | 67,050.00 | 62,600.00 | 1,914.00 |
| Jul 18 2024 | 65,150.00 | 2,500.00 | 3.99% | 62,700.00 | 66,900.00 | 62,150.00 | 1,496.00 |
| Jul 17 2024 | 62,650.00 | -700.00 | -1.10% | 63,500.00 | 65,450.00 | 62,550.00 | 1,534.00 |
| Jul 16 2024 | 63,350.00 | 550.00 | 0.88% | 63,350.00 | 64,500.00 | 60,000.00 | 1,223.00 |
| Jul 15 2024 | 62,800.00 | 4,150.00 | 7.08% | 58,500.00 | 62,800.00 | 58,300.00 | 2,234.00 |
| Jul 14 2024 | 58,650.00 | 3,000.00 | 5.39% | 55,900.00 | 58,950.00 | 55,900.00 | 1,039.00 |
| Jul 13 2024 | 55,650.00 | 500.00 | 0.91% | 55,150.00 | 56,450.00 | 55,100.00 | 1,397.00 |
| Jul 12 2024 | 55,150.00 | 1,300.00 | 2.41% | 53,850.00 | 55,300.00 | 52,850.00 | 902.00 |
| Jul 11 2024 | 53,850.00 | -50.00 | -0.09% | 53,900.00 | 55,550.00 | 53,100.00 | 970.00 |
| Jul 10 2024 | 53,900.00 | 750.00 | 1.41% | 53,600.00 | 54,250.00 | 52,500.00 | 1,395.00 |
| Jul 09 2024 | 53,150.00 | 1,450.00 | 2.80% | 51,700.00 | 53,150.00 | 51,200.00 | 1,038.00 |
| Jul 08 2024 | 51,700.00 | 2,560.00 | 5.21% | 49,320.00 | 52,500.00 | 47,570.00 | 2,388.00 |
| Jul 07 2024 | 49,140.00 | -4,060.00 | -7.63% | 53,050.00 | 53,050.00 | 49,000.00 | 1,778.00 |
| Jul 06 2024 | 53,200.00 | 2,650.00 | 5.24% | 50,600.00 | 53,450.00 | 49,510.00 | 2,032.00 |
| Jul 05 2024 | 50,550.00 | -1,850.00 | -3.53% | 52,200.00 | 52,200.00 | 47,000.00 | 2,835.00 |
| Jul 04 2024 | 52,400.00 | -8,050.00 | -13.32% | 60,250.00 | 60,600.00 | 52,400.00 | 1,936.00 |
| Jul 03 2024 | 60,450.00 | -2,300.00 | -3.67% | 62,750.00 | 62,900.00 | 59,700.00 | 726.00 |
| Jul 02 2024 | 62,750.00 | 650.00 | 1.05% | 62,000.00 | 62,950.00 | 61,850.00 | 526.00 |
| Jul 01 2024 | 62,100.00 | -1,000.00 | -1.58% | 63,100.00 | 64,150.00 | 62,000.00 | 993.00 |
| Jun 30 2024 | 63,100.00 | 1,500.00 | 2.44% | 61,600.00 | 63,500.00 | 60,750.00 | 837.00 |
| Jun 29 2024 | 61,600.00 | -850.00 | -1.36% | 62,450.00 | 63,200.00 | 61,350.00 | 498.00 |
| Jun 28 2024 | 62,450.00 | -1,650.00 | -2.57% | 64,050.00 | 65,200.00 | 62,000.00 | 685.00 |
| Jun 27 2024 | 64,100.00 | 1,050.00 | 1.67% | 62,950.00 | 64,850.00 | 61,400.00 | 892.00 |
| Jun 26 2024 | 63,050.00 | -1,400.00 | -2.17% | 64,450.00 | 65,050.00 | 62,650.00 | 998.00 |
| Jun 25 2024 | 64,450.00 | 2,300.00 | 3.70% | 62,150.00 | 65,050.00 | 61,800.00 | 1,113.00 |
| Jun 24 2024 | 62,150.00 | -1,650.00 | -2.59% | 64,150.00 | 65,150.00 | 60,000.00 | 1,697.00 |
| Jun 23 2024 | 63,800.00 | -600.00 | -0.93% | 64,350.00 | 71,900.00 | 63,650.00 | 1,935.00 |
| Jun 22 2024 | 64,400.00 | 2,700.00 | 4.38% | 61,550.00 | 67,650.00 | 60,950.00 | 1,231.00 |
| Jun 21 2024 | 61,700.00 | -1,100.00 | -1.75% | 62,800.00 | 63,000.00 | 60,600.00 | 1,227.00 |
| Jun 20 2024 | 62,800.00 | 1,000.00 | 1.62% | 62,150.00 | 64,000.00 | 61,900.00 | 1,205.00 |
| Jun 19 2024 | 61,800.00 | 700.00 | 1.15% | 60,950.00 | 63,300.00 | 60,200.00 | 1,223.00 |
| Jun 18 2024 | 61,100.00 | -5,350.00 | -8.05% | 66,450.00 | 66,450.00 | 58,600.00 | 1,883.00 |
| Jun 17 2024 | 66,450.00 | -3,450.00 | -4.94% | 70,000.00 | 70,100.00 | 65,600.00 | 1,362.00 |
| Jun 16 2024 | 69,900.00 | -800.00 | -1.13% | 70,550.00 | 70,600.00 | 69,250.00 | 685.00 |
| Jun 15 2024 | 70,700.00 | 500.00 | 0.71% | 70,200.00 | 71,050.00 | 69,800.00 | 1,279.00 |
| Jun 14 2024 | 70,200.00 | -1,650.00 | -2.30% | 71,950.00 | 72,550.00 | 69,200.00 | 814.00 |
| Jun 13 2024 | 71,850.00 | -2,600.00 | -3.49% | 74,900.00 | 75,050.00 | 71,800.00 | 1,311.00 |
| Jun 12 2024 | 74,450.00 | 2,100.00 | 2.90% | 72,350.00 | 77,550.00 | 70,050.00 | 1,340.00 |
| Jun 11 2024 | 72,350.00 | -4,500.00 | -5.86% | 76,850.00 | 76,850.00 | 71,200.00 | 1,298.00 |
| Jun 10 2024 | 76,850.00 | -3,200.00 | -4.00% | 80,150.00 | 80,200.00 | 76,250.00 | 990.00 |
| Jun 09 2024 | 80,050.00 | 400.00 | 0.50% | 79,500.00 | 80,500.00 | 79,200.00 | 720.00 |
| Jun 08 2024 | 79,650.00 | -2,400.00 | -2.93% | 81,600.00 | 82,600.00 | 78,900.00 | 1,740.00 |
| Jun 07 2024 | 82,050.00 | -5,350.00 | -6.12% | 87,500.00 | 91,200.00 | 79,650.00 | 1,082.00 |
| Jun 06 2024 | 87,400.00 | -1,250.00 | -1.41% | 88,650.00 | 88,750.00 | 86,750.00 | 475.00 |
| Jun 05 2024 | 88,650.00 | 1,950.00 | 2.25% | 86,900.00 | 89,000.00 | 86,700.00 | 1,183.00 |
| Jun 04 2024 | 86,700.00 | 1,250.00 | 1.46% | 85,400.00 | 87,000.00 | 84,000.00 | 798.00 |
| Jun 03 2024 | 85,450.00 | 650.00 | 0.77% | 84,800.00 | 86,350.00 | 83,750.00 | 1,329.00 |
| Jun 02 2024 | 84,800.00 | -450.00 | -0.53% | 85,500.00 | 85,700.00 | 84,200.00 | 926.00 |
| Jun 01 2024 | 85,250.00 | -1,050.00 | -1.22% | 86,150.00 | 86,300.00 | 85,100.00 | 988.00 |
| May 31 2024 | 86,300.00 | -150.00 | -0.17% | 86,500.00 | 87,350.00 | 84,900.00 | 668.00 |
| May 30 2024 | 86,450.00 | 0.00 | 0.00% | 86,150.00 | 88,000.00 | 84,650.00 | 1,424.00 |
| May 29 2024 | 86,450.00 | -250.00 | -0.29% | 86,950.00 | 87,600.00 | 85,750.00 | 1,257.00 |
| May 28 2024 | 86,700.00 | -1,750.00 | -1.98% | 88,300.00 | 88,300.00 | 85,450.00 | 1,199.00 |
| May 27 2024 | 88,450.00 | 150.00 | 0.17% | 88,300.00 | 89,850.00 | 87,400.00 | 1,091.00 |
| May 26 2024 | 88,300.00 | -950.00 | -1.06% | 89,500.00 | 89,500.00 | 87,700.00 | 1,053.00 |
| May 25 2024 | 89,250.00 | 1,350.00 | 1.54% | 90,250.00 | 91,100.00 | 88,700.00 | 1,063.00 |
| May 24 2024 | 87,900.00 | -1,600.00 | -1.79% | 89,700.00 | 90,050.00 | 86,850.00 | 1,099.00 |
| May 23 2024 | 89,500.00 | -1,300.00 | -1.43% | 90,800.00 | 92,450.00 | 87,550.00 | 984.00 |
| May 22 2024 | 90,800.00 | -4,700.00 | -4.92% | 95,700.00 | 95,950.00 | 89,550.00 | 1,426.00 |
| May 21 2024 | 95,500.00 | 300.00 | 0.32% | 95,850.00 | 98,250.00 | 94,200.00 | 1,193.00 |
| May 20 2024 | 95,200.00 | 5,000.00 | 5.54% | 90,500.00 | 95,200.00 | 89,000.00 | 1,360.00 |
| May 19 2024 | 90,200.00 | -2,000.00 | -2.17% | 91,900.00 | 93,800.00 | 89,500.00 | 1,268.00 |
| May 18 2024 | 92,200.00 | 2,100.00 | 2.33% | 89,950.00 | 93,800.00 | 89,600.00 | 848.00 |
| May 17 2024 | 90,100.00 | 2,950.00 | 3.38% | 87,050.00 | 90,500.00 | 86,100.00 | 1,745.00 |
| May 16 2024 | 87,150.00 | -1,200.00 | -1.36% | 88,400.00 | 88,450.00 | 85,700.00 | 822.00 |
| May 15 2024 | 88,350.00 | 6,000.00 | 7.29% | 82,350.00 | 88,800.00 | 82,100.00 | 1,064.00 |
| May 14 2024 | 82,350.00 | -3,150.00 | -3.68% | 85,750.00 | 86,850.00 | 82,350.00 | 894.00 |
| May 13 2024 | 85,500.00 | -1,800.00 | -2.06% | 87,300.00 | 87,750.00 | 83,200.00 | 958.00 |
| May 12 2024 | 87,300.00 | 100.00 | 0.11% | 87,250.00 | 88,050.00 | 86,400.00 | 505.00 |
| May 11 2024 | 87,200.00 | 450.00 | 0.52% | 87,400.00 | 88,150.00 | 85,950.00 | 576.00 |
| May 10 2024 | 86,750.00 | -4,300.00 | -4.72% | 91,050.00 | 91,050.00 | 86,000.00 | 691.00 |
| May 09 2024 | 91,050.00 | 3,900.00 | 4.48% | 87,000.00 | 91,050.00 | 86,000.00 | 959.00 |
| May 08 2024 | 87,150.00 | -1,600.00 | -1.80% | 88,900.00 | 91,600.00 | 86,650.00 | 942.00 |
| May 07 2024 | 88,750.00 | -300.00 | -0.34% | 89,500.00 | 93,050.00 | 88,750.00 | 1,792.00 |
| May 06 2024 | 89,050.00 | -2,150.00 | -2.36% | 91,200.00 | 93,200.00 | 88,800.00 | 1,507.00 |
| May 05 2024 | 91,200.00 | -500.00 | -0.55% | 91,650.00 | 92,450.00 | 89,000.00 | 1,495.00 |
| May 04 2024 | 91,700.00 | 2,450.00 | 2.75% | 89,200.00 | 94,100.00 | 89,200.00 | 2,115.00 |
| May 03 2024 | 89,250.00 | 6,950.00 | 8.44% | 82,100.00 | 90,000.00 | 81,450.00 | 1,818.00 |
| May 02 2024 | 82,300.00 | -1,850.00 | -2.20% | 84,250.00 | 84,450.00 | 80,150.00 | 1,455.00 |
| May 01 2024 | 84,150.00 | -2,600.00 | -3.00% | 86,750.00 | 87,000.00 | 78,750.00 | 2,269.00 |
| Apr 30 2024 | 86,750.00 | -6,950.00 | -7.42% | 93,550.00 | 94,350.00 | 84,900.00 | 1,063.00 |
| Apr 29 2024 | 93,700.00 | -300.00 | -0.32% | 94,050.00 | 95,200.00 | 90,750.00 | 934.00 |
| Apr 28 2024 | 94,000.00 | -2,800.00 | -2.89% | 96,650.00 | 97,800.00 | 94,000.00 | 882.00 |
| Apr 27 2024 | 96,800.00 | 2,450.00 | 2.60% | 94,400.00 | 97,950.00 | 92,900.00 | 949.00 |
| Apr 26 2024 | 94,350.00 | -1,150.00 | -1.20% | 95,500.00 | 96,000.00 | 92,850.00 | 1,194.00 |
| Apr 25 2024 | 95,500.00 | -3,200.00 | -3.24% | 98,650.00 | 100,100.00 | 94,600.00 | 846.00 |
| Apr 24 2024 | 98,700.00 | -4,300.00 | -4.17% | 103,200.00 | 104,200.00 | 98,200.00 | 837.00 |
| Apr 23 2024 | 103,000.00 | -2,500.00 | -2.37% | 105,200.00 | 105,800.00 | 102,600.00 | 1,764.00 |
