Register for real-time alerts, custom portfolio, and market movers
CYBERKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 6,035.00 | 0.00 | 0.00% | 6,035.00 | 6,035.00 | 6,035.00 | 0.00 |
| Jul 27 2024 | 6,035.00 | -45.00 | -0.74% | 6,080.00 | 6,180.00 | 5,910.00 | 9,776.00 |
| Jul 26 2024 | 6,080.00 | 375.00 | 6.57% | 5,705.00 | 6,095.00 | 5,705.00 | 9,528.00 |
| Jul 25 2024 | 5,705.00 | -75.00 | -1.30% | 5,795.00 | 5,820.00 | 5,490.00 | 11,075.00 |
| Jul 24 2024 | 5,780.00 | -165.00 | -2.78% | 5,945.00 | 6,190.00 | 5,730.00 | 8,779.00 |
| Jul 23 2024 | 5,945.00 | -295.00 | -4.73% | 6,230.00 | 6,475.00 | 5,925.00 | 15,336.00 |
| Jul 22 2024 | 6,240.00 | -465.00 | -6.94% | 6,715.00 | 6,800.00 | 6,180.00 | 5,815.00 |
| Jul 21 2024 | 6,705.00 | 30.00 | 0.45% | 6,775.00 | 6,970.00 | 6,355.00 | 14,817.00 |
| Jul 20 2024 | 6,675.00 | 130.00 | 1.99% | 6,580.00 | 6,760.00 | 6,420.00 | 7,080.00 |
| Jul 19 2024 | 6,545.00 | 200.00 | 3.15% | 6,345.00 | 6,605.00 | 6,220.00 | 10,892.00 |
| Jul 18 2024 | 6,345.00 | -55.00 | -0.86% | 6,400.00 | 6,665.00 | 6,170.00 | 10,409.00 |
| Jul 17 2024 | 6,400.00 | -95.00 | -1.46% | 6,495.00 | 6,625.00 | 6,255.00 | 10,749.00 |
| Jul 16 2024 | 6,495.00 | 100.00 | 1.56% | 6,410.00 | 6,575.00 | 6,245.00 | 13,563.00 |
| Jul 15 2024 | 6,395.00 | 335.00 | 5.53% | 6,060.00 | 6,415.00 | 6,000.00 | 8,751.00 |
| Jul 14 2024 | 6,060.00 | 170.00 | 2.89% | 5,890.00 | 6,060.00 | 5,890.00 | 4,281.00 |
| Jul 13 2024 | 5,890.00 | -25.00 | -0.42% | 5,925.00 | 6,015.00 | 5,840.00 | 3,978.00 |
| Jul 12 2024 | 5,915.00 | 85.00 | 1.46% | 5,840.00 | 5,940.00 | 5,725.00 | 2,609.00 |
| Jul 11 2024 | 5,830.00 | -45.00 | -0.77% | 5,860.00 | 6,110.00 | 5,820.00 | 5,624.00 |
| Jul 10 2024 | 5,875.00 | -130.00 | -2.16% | 6,005.00 | 6,090.00 | 5,840.00 | 13,823.00 |
| Jul 09 2024 | 6,005.00 | 115.00 | 1.95% | 5,870.00 | 6,040.00 | 5,780.00 | 5,225.00 |
| Jul 08 2024 | 5,890.00 | 215.00 | 3.79% | 5,675.00 | 6,220.00 | 5,500.00 | 7,588.00 |
| Jul 07 2024 | 5,675.00 | -335.00 | -5.57% | 6,010.00 | 6,155.00 | 5,675.00 | 4,749.00 |
| Jul 06 2024 | 6,010.00 | 435.00 | 7.80% | 5,565.00 | 6,085.00 | 5,500.00 | 8,391.00 |
| Jul 05 2024 | 5,575.00 | -190.00 | -3.30% | 5,580.00 | 5,735.00 | 4,991.00 | 5,992.00 |
| Jul 04 2024 | 5,765.00 | -580.00 | -9.14% | 6,315.00 | 6,355.00 | 5,750.00 | 11,348.00 |
| Jul 03 2024 | 6,345.00 | -465.00 | -6.83% | 6,810.00 | 6,940.00 | 6,320.00 | 10,903.00 |
| Jul 02 2024 | 6,810.00 | 325.00 | 5.01% | 6,485.00 | 7,155.00 | 6,475.00 | 9,432.00 |
| Jul 01 2024 | 6,485.00 | -330.00 | -4.84% | 6,815.00 | 6,955.00 | 6,390.00 | 4,572.00 |
| Jun 30 2024 | 6,815.00 | 275.00 | 4.20% | 6,540.00 | 6,860.00 | 6,505.00 | 2,927.00 |
| Jun 29 2024 | 6,540.00 | -65.00 | -0.98% | 6,605.00 | 6,835.00 | 6,540.00 | 5,418.00 |
| Jun 28 2024 | 6,605.00 | -450.00 | -6.38% | 7,055.00 | 7,110.00 | 6,565.00 | 6,392.00 |
| Jun 27 2024 | 7,055.00 | 160.00 | 2.32% | 6,890.00 | 7,200.00 | 6,840.00 | 3,191.00 |
| Jun 26 2024 | 6,895.00 | -295.00 | -4.10% | 7,190.00 | 7,320.00 | 6,855.00 | 6,027.00 |
| Jun 25 2024 | 7,190.00 | 10.00 | 0.14% | 7,155.00 | 7,400.00 | 7,075.00 | 3,736.00 |
| Jun 24 2024 | 7,180.00 | 60.00 | 0.84% | 7,145.00 | 7,220.00 | 6,745.00 | 9,712.00 |
| Jun 23 2024 | 7,120.00 | -110.00 | -1.52% | 7,240.00 | 7,565.00 | 7,100.00 | 4,980.00 |
| Jun 22 2024 | 7,230.00 | -250.00 | -3.34% | 7,450.00 | 7,480.00 | 7,195.00 | 4,396.00 |
| Jun 21 2024 | 7,480.00 | -275.00 | -3.55% | 7,720.00 | 7,895.00 | 7,465.00 | 8,120.00 |
| Jun 20 2024 | 7,755.00 | 45.00 | 0.58% | 7,685.00 | 8,100.00 | 7,620.00 | 12,801.00 |
| Jun 19 2024 | 7,710.00 | -340.00 | -4.22% | 8,030.00 | 8,320.00 | 7,605.00 | 19,296.00 |
| Jun 18 2024 | 8,050.00 | -625.00 | -7.20% | 8,715.00 | 13,710.00 | 7,550.00 | 16,661.00 |
| Jun 17 2024 | 8,675.00 | -1,275.00 | -12.81% | 9,950.00 | 9,950.00 | 8,660.00 | 5,057.00 |
| Jun 16 2024 | 9,950.00 | -50.00 | -0.50% | 10,000.00 | 10,060.00 | 9,745.00 | 6,059.00 |
| Jun 15 2024 | 10,000.00 | -20.00 | -0.20% | 10,020.00 | 10,210.00 | 9,980.00 | 9,094.00 |
| Jun 14 2024 | 10,020.00 | -350.00 | -3.38% | 10,370.00 | 10,680.00 | 9,710.00 | 4,243.00 |
| Jun 13 2024 | 10,370.00 | -620.00 | -5.64% | 10,990.00 | 10,990.00 | 10,300.00 | 2,001.00 |
| Jun 12 2024 | 10,990.00 | 360.00 | 3.39% | 10,680.00 | 11,220.00 | 10,310.00 | 2,657.00 |
| Jun 11 2024 | 10,630.00 | -390.00 | -3.54% | 11,070.00 | 11,070.00 | 10,450.00 | 5,189.00 |
| Jun 10 2024 | 11,020.00 | -560.00 | -4.84% | 11,570.00 | 11,570.00 | 11,000.00 | 3,236.00 |
| Jun 09 2024 | 11,580.00 | 120.00 | 1.05% | 11,420.00 | 11,790.00 | 11,310.00 | 3,857.00 |
| Jun 08 2024 | 11,460.00 | -350.00 | -2.96% | 11,800.00 | 12,160.00 | 11,320.00 | 3,802.00 |
| Jun 07 2024 | 11,810.00 | -1,190.00 | -9.15% | 12,980.00 | 12,990.00 | 11,040.00 | 6,383.00 |
| Jun 06 2024 | 13,000.00 | 210.00 | 1.64% | 12,800.00 | 13,090.00 | 12,630.00 | 3,423.00 |
| Jun 05 2024 | 12,790.00 | 240.00 | 1.91% | 12,600.00 | 12,790.00 | 12,420.00 | 3,591.00 |
| Jun 04 2024 | 12,550.00 | 180.00 | 1.46% | 12,370.00 | 12,830.00 | 12,280.00 | 3,685.00 |
| Jun 03 2024 | 12,370.00 | 90.00 | 0.73% | 12,300.00 | 12,560.00 | 12,050.00 | 5,953.00 |
| Jun 02 2024 | 12,280.00 | -160.00 | -1.29% | 12,450.00 | 12,660.00 | 12,110.00 | 2,758.00 |
| Jun 01 2024 | 12,440.00 | 140.00 | 1.14% | 12,300.00 | 12,600.00 | 12,190.00 | 2,738.00 |
| May 31 2024 | 12,300.00 | -110.00 | -0.89% | 12,400.00 | 12,600.00 | 12,090.00 | 5,756.00 |
| May 30 2024 | 12,410.00 | 250.00 | 2.06% | 12,140.00 | 12,500.00 | 11,590.00 | 7,770.00 |
| May 29 2024 | 12,160.00 | -510.00 | -4.03% | 12,750.00 | 13,000.00 | 12,090.00 | 5,190.00 |
| May 28 2024 | 12,670.00 | -140.00 | -1.09% | 12,810.00 | 13,080.00 | 12,290.00 | 9,258.00 |
| May 27 2024 | 12,810.00 | -570.00 | -4.26% | 13,310.00 | 13,570.00 | 12,730.00 | 7,919.00 |
| May 26 2024 | 13,380.00 | 1,110.00 | 9.05% | 12,270.00 | 13,400.00 | 12,110.00 | 5,814.00 |
| May 25 2024 | 12,270.00 | 40.00 | 0.33% | 12,190.00 | 12,790.00 | 12,130.00 | 4,235.00 |
| May 24 2024 | 12,230.00 | 220.00 | 1.83% | 12,040.00 | 12,690.00 | 11,990.00 | 6,669.00 |
| May 23 2024 | 12,010.00 | -1,030.00 | -7.90% | 13,050.00 | 13,450.00 | 11,900.00 | 10,473.00 |
| May 22 2024 | 13,040.00 | 690.00 | 5.59% | 12,380.00 | 13,220.00 | 12,110.00 | 11,727.00 |
| May 21 2024 | 12,350.00 | 1,140.00 | 10.17% | 11,340.00 | 12,570.00 | 11,160.00 | 19,837.00 |
| May 20 2024 | 11,210.00 | 920.00 | 8.94% | 10,290.00 | 11,210.00 | 10,050.00 | 16,349.00 |
| May 19 2024 | 10,290.00 | -640.00 | -5.86% | 10,910.00 | 10,950.00 | 10,240.00 | 6,029.00 |
| May 18 2024 | 10,930.00 | 370.00 | 3.50% | 10,560.00 | 11,030.00 | 10,490.00 | 7,078.00 |
| May 17 2024 | 10,560.00 | 330.00 | 3.23% | 10,250.00 | 10,700.00 | 10,030.00 | 11,998.00 |
| May 16 2024 | 10,230.00 | -650.00 | -5.97% | 10,890.00 | 10,920.00 | 10,150.00 | 31,267.00 |
| May 15 2024 | 10,880.00 | 550.00 | 5.32% | 10,380.00 | 12,800.00 | 10,300.00 | 21,997.00 |
| May 14 2024 | 10,330.00 | -290.00 | -2.73% | 10,620.00 | 10,720.00 | 9,900.00 | 16,059.00 |
| May 13 2024 | 10,620.00 | -340.00 | -3.10% | 10,980.00 | 10,990.00 | 10,270.00 | 6,598.00 |
| May 12 2024 | 10,960.00 | 90.00 | 0.83% | 10,910.00 | 11,320.00 | 10,800.00 | 6,209.00 |
| May 11 2024 | 10,870.00 | -290.00 | -2.60% | 11,160.00 | 11,340.00 | 10,870.00 | 6,275.00 |
| May 10 2024 | 11,160.00 | -420.00 | -3.63% | 11,530.00 | 11,630.00 | 10,910.00 | 6,387.00 |
| May 09 2024 | 11,580.00 | 300.00 | 2.66% | 11,280.00 | 11,610.00 | 11,050.00 | 3,917.00 |
| May 08 2024 | 11,280.00 | -480.00 | -4.08% | 11,700.00 | 11,760.00 | 11,040.00 | 6,154.00 |
| May 07 2024 | 11,760.00 | -390.00 | -3.21% | 12,150.00 | 12,290.00 | 11,710.00 | 3,379.00 |
| May 06 2024 | 12,150.00 | -230.00 | -1.86% | 12,380.00 | 12,730.00 | 12,070.00 | 3,970.00 |
| May 05 2024 | 12,380.00 | 180.00 | 1.48% | 12,200.00 | 12,550.00 | 11,860.00 | 3,595.00 |
| May 04 2024 | 12,200.00 | -230.00 | -1.85% | 12,440.00 | 12,520.00 | 12,200.00 | 4,621.00 |
| May 03 2024 | 12,430.00 | 590.00 | 4.98% | 11,840.00 | 13,370.00 | 11,770.00 | 10,984.00 |
| May 02 2024 | 11,840.00 | -100.00 | -0.84% | 11,950.00 | 11,980.00 | 11,470.00 | 9,481.00 |
| May 01 2024 | 11,940.00 | -20.00 | -0.17% | 11,960.00 | 12,010.00 | 11,030.00 | 11,516.00 |
| Apr 30 2024 | 11,960.00 | -620.00 | -4.93% | 12,520.00 | 12,660.00 | 11,300.00 | 5,442.00 |
