Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MKRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 3,945,000.00 | 167,000.00 | 4.42% | 3,755,000.00 | 3,985,000.00 | 3,722,000.00 | 12.00 |
| Jul 22 2024 | 3,778,000.00 | -245,000.00 | -6.09% | 4,023,000.00 | 4,117,000.00 | 3,760,000.00 | 14.00 |
| Jul 21 2024 | 4,023,000.00 | 76,000.00 | 1.93% | 3,947,000.00 | 4,086,000.00 | 3,860,000.00 | 8.00 |
| Jul 20 2024 | 3,947,000.00 | -15,000.00 | -0.38% | 3,962,000.00 | 3,980,000.00 | 3,873,000.00 | 15.00 |
| Jul 19 2024 | 3,962,000.00 | 1,000.00 | 0.03% | 3,960,000.00 | 3,998,000.00 | 3,823,000.00 | 11.00 |
| Jul 18 2024 | 3,961,000.00 | -30,000.00 | -0.75% | 3,991,000.00 | 4,089,000.00 | 3,880,000.00 | 9.00 |
| Jul 17 2024 | 3,991,000.00 | -245,000.00 | -5.78% | 4,270,000.00 | 4,354,000.00 | 3,948,000.00 | 14.00 |
| Jul 16 2024 | 4,236,000.00 | 137,000.00 | 3.34% | 4,104,000.00 | 4,266,000.00 | 4,004,000.00 | 13.00 |
| Jul 15 2024 | 4,099,000.00 | 196,000.00 | 5.02% | 3,910,000.00 | 4,150,000.00 | 3,886,000.00 | 21.00 |
| Jul 14 2024 | 3,903,000.00 | 105,000.00 | 2.76% | 3,798,000.00 | 4,021,000.00 | 3,743,000.00 | 23.00 |
| Jul 13 2024 | 3,798,000.00 | 256,000.00 | 7.23% | 3,542,000.00 | 3,829,000.00 | 3,541,000.00 | 14.00 |
| Jul 12 2024 | 3,542,000.00 | 193,000.00 | 5.76% | 3,363,000.00 | 3,600,000.00 | 3,328,000.00 | 8.00 |
| Jul 11 2024 | 3,349,000.00 | 102,000.00 | 3.14% | 3,241,000.00 | 3,375,000.00 | 3,177,000.00 | 7.00 |
| Jul 10 2024 | 3,247,000.00 | -5,000.00 | -0.15% | 3,239,000.00 | 3,291,000.00 | 3,193,000.00 | 7.00 |
| Jul 09 2024 | 3,252,000.00 | 124,000.00 | 3.96% | 3,128,000.00 | 3,261,000.00 | 3,125,000.00 | 4.00 |
| Jul 08 2024 | 3,128,000.00 | 109,000.00 | 3.61% | 3,019,000.00 | 3,158,000.00 | 2,915,000.00 | 13.00 |
| Jul 07 2024 | 3,019,000.00 | -305,000.00 | -9.18% | 3,344,000.00 | 3,345,000.00 | 3,006,000.00 | 14.00 |
| Jul 06 2024 | 3,324,000.00 | 146,000.00 | 4.59% | 3,178,000.00 | 3,360,000.00 | 3,153,000.00 | 12.00 |
| Jul 05 2024 | 3,178,000.00 | -16,000.00 | -0.50% | 3,176,000.00 | 3,190,000.00 | 2,872,000.00 | 22.00 |
| Jul 04 2024 | 3,194,000.00 | -97,000.00 | -2.95% | 3,272,000.00 | 3,291,000.00 | 3,142,000.00 | 17.00 |
| Jul 03 2024 | 3,291,000.00 | -299,000.00 | -8.33% | 3,590,000.00 | 3,603,000.00 | 3,275,000.00 | 14.00 |
| Jul 02 2024 | 3,590,000.00 | -3,000.00 | -0.08% | 3,594,000.00 | 3,635,000.00 | 3,555,000.00 | 11.00 |
| Jul 01 2024 | 3,593,000.00 | 21,000.00 | 0.59% | 3,571,000.00 | 3,705,000.00 | 3,550,000.00 | 22.00 |
| Jun 30 2024 | 3,572,000.00 | 145,000.00 | 4.23% | 3,427,000.00 | 3,574,000.00 | 3,427,000.00 | 8.00 |
| Jun 29 2024 | 3,427,000.00 | -119,000.00 | -3.36% | 3,557,000.00 | 3,597,000.00 | 3,406,000.00 | 6.00 |
| Jun 28 2024 | 3,546,000.00 | -113,000.00 | -3.09% | 3,655,000.00 | 3,733,000.00 | 3,534,000.00 | 12.00 |
| Jun 27 2024 | 3,659,000.00 | 203,000.00 | 5.87% | 3,456,000.00 | 3,761,000.00 | 3,451,000.00 | 25.00 |
| Jun 26 2024 | 3,456,000.00 | 131,000.00 | 3.94% | 3,320,000.00 | 3,511,000.00 | 3,278,000.00 | 11.00 |
| Jun 25 2024 | 3,325,000.00 | 221,000.00 | 7.12% | 3,097,000.00 | 3,402,000.00 | 3,049,000.00 | 22.00 |
| Jun 24 2024 | 3,104,000.00 | -79,000.00 | -2.48% | 3,182,000.00 | 3,200,000.00 | 2,997,000.00 | 20.00 |
| Jun 23 2024 | 3,183,000.00 | -138,000.00 | -4.16% | 3,332,000.00 | 3,451,000.00 | 3,171,000.00 | 16.00 |
| Jun 22 2024 | 3,321,000.00 | -170,000.00 | -4.87% | 3,491,000.00 | 3,515,000.00 | 3,248,000.00 | 5.00 |
| Jun 21 2024 | 3,491,000.00 | -12,000.00 | -0.34% | 3,508,000.00 | 3,568,000.00 | 3,391,000.00 | 11.00 |
| Jun 20 2024 | 3,503,000.00 | 17,000.00 | 0.49% | 3,497,000.00 | 3,539,000.00 | 3,325,000.00 | 12.00 |
| Jun 19 2024 | 3,486,000.00 | 372,000.00 | 11.95% | 3,137,000.00 | 3,547,000.00 | 3,105,000.00 | 12.00 |
| Jun 18 2024 | 3,114,000.00 | -118,000.00 | -3.65% | 3,232,000.00 | 3,232,000.00 | 3,014,000.00 | 13.00 |
| Jun 17 2024 | 3,232,000.00 | -222,000.00 | -6.43% | 3,433,000.00 | 3,433,000.00 | 3,194,000.00 | 6.00 |
| Jun 16 2024 | 3,454,000.00 | 179,000.00 | 5.47% | 3,272,000.00 | 3,457,000.00 | 3,247,000.00 | 6.00 |
| Jun 15 2024 | 3,275,000.00 | 38,000.00 | 1.17% | 3,237,000.00 | 3,291,000.00 | 3,226,000.00 | 1.00 |
| Jun 14 2024 | 3,237,000.00 | 63,000.00 | 1.98% | 3,174,000.00 | 3,260,000.00 | 3,144,000.00 | 7.00 |
| Jun 13 2024 | 3,174,000.00 | -70,000.00 | -2.16% | 3,244,000.00 | 3,247,000.00 | 3,161,000.00 | 5.00 |
| Jun 12 2024 | 3,244,000.00 | 49,000.00 | 1.53% | 3,195,000.00 | 3,309,000.00 | 3,167,000.00 | 5.00 |
| Jun 11 2024 | 3,195,000.00 | -153,000.00 | -4.57% | 3,348,000.00 | 3,348,000.00 | 3,155,000.00 | 6.00 |
| Jun 10 2024 | 3,348,000.00 | -155,000.00 | -4.42% | 3,503,000.00 | 3,503,000.00 | 3,330,000.00 | 8.00 |
| Jun 09 2024 | 3,503,000.00 | 68,000.00 | 1.98% | 3,435,000.00 | 3,503,000.00 | 3,395,000.00 | 4.00 |
| Jun 08 2024 | 3,435,000.00 | -95,000.00 | -2.69% | 3,529,000.00 | 3,541,000.00 | 3,414,000.00 | 7.00 |
| Jun 07 2024 | 3,530,000.00 | -110,000.00 | -3.02% | 3,640,000.00 | 3,650,000.00 | 3,340,000.00 | 10.00 |
| Jun 06 2024 | 3,640,000.00 | -65,000.00 | -1.75% | 3,705,000.00 | 3,769,000.00 | 3,613,000.00 | 6.00 |
| Jun 05 2024 | 3,705,000.00 | 64,000.00 | 1.76% | 3,641,000.00 | 3,720,000.00 | 3,630,000.00 | 10.00 |
| Jun 04 2024 | 3,641,000.00 | 34,000.00 | 0.94% | 3,602,000.00 | 3,666,000.00 | 3,561,000.00 | 12.00 |
| Jun 03 2024 | 3,607,000.00 | -109,000.00 | -2.93% | 3,717,000.00 | 3,720,000.00 | 3,585,000.00 | 11.00 |
| Jun 02 2024 | 3,716,000.00 | -25,000.00 | -0.67% | 3,760,000.00 | 3,780,000.00 | 3,680,000.00 | 11.00 |
| Jun 01 2024 | 3,741,000.00 | -55,000.00 | -1.45% | 3,778,000.00 | 3,815,000.00 | 3,733,000.00 | 10.00 |
| May 31 2024 | 3,796,000.00 | 37,000.00 | 0.98% | 3,759,000.00 | 3,915,000.00 | 3,752,000.00 | 14.00 |
| May 30 2024 | 3,759,000.00 | 28,000.00 | 0.75% | 3,725,000.00 | 3,759,000.00 | 3,699,000.00 | 9.00 |
| May 29 2024 | 3,731,000.00 | -47,000.00 | -1.24% | 3,760,000.00 | 3,796,000.00 | 3,705,000.00 | 8.00 |
| May 28 2024 | 3,778,000.00 | -58,000.00 | -1.51% | 3,832,000.00 | 3,836,000.00 | 3,739,000.00 | 11.00 |
| May 27 2024 | 3,836,000.00 | -118,000.00 | -2.98% | 3,945,000.00 | 3,982,000.00 | 3,807,000.00 | 13.00 |
| May 26 2024 | 3,954,000.00 | 69,000.00 | 1.78% | 3,885,000.00 | 3,983,000.00 | 3,856,000.00 | 6.00 |
| May 25 2024 | 3,885,000.00 | 58,000.00 | 1.52% | 3,827,000.00 | 3,978,000.00 | 3,804,000.00 | 11.00 |
| May 24 2024 | 3,827,000.00 | -123,000.00 | -3.11% | 3,947,000.00 | 3,991,000.00 | 3,782,000.00 | 10.00 |
| May 23 2024 | 3,950,000.00 | -116,000.00 | -2.85% | 4,066,000.00 | 4,096,000.00 | 3,828,000.00 | 7.00 |
| May 22 2024 | 4,066,000.00 | -155,000.00 | -3.67% | 4,221,000.00 | 4,229,000.00 | 4,029,000.00 | 12.00 |
| May 21 2024 | 4,221,000.00 | -102,000.00 | -2.36% | 4,325,000.00 | 4,396,000.00 | 4,204,000.00 | 9.00 |
| May 20 2024 | 4,323,000.00 | 475,000.00 | 12.34% | 3,848,000.00 | 4,333,000.00 | 3,801,000.00 | 7.00 |
| May 19 2024 | 3,848,000.00 | -92,000.00 | -2.34% | 3,940,000.00 | 3,947,000.00 | 3,816,000.00 | 7.00 |
| May 18 2024 | 3,940,000.00 | 81,000.00 | 2.10% | 3,859,000.00 | 3,974,000.00 | 3,845,000.00 | 6.00 |
| May 17 2024 | 3,859,000.00 | 101,000.00 | 2.69% | 3,758,000.00 | 3,871,000.00 | 3,700,000.00 | 19.00 |
| May 16 2024 | 3,758,000.00 | -170,000.00 | -4.33% | 3,928,000.00 | 3,931,000.00 | 3,736,000.00 | 6.00 |
| May 15 2024 | 3,928,000.00 | 173,000.00 | 4.61% | 3,755,000.00 | 3,936,000.00 | 3,750,000.00 | 6.00 |
| May 14 2024 | 3,755,000.00 | 7,000.00 | 0.19% | 3,744,000.00 | 3,814,000.00 | 3,727,000.00 | 4.00 |
| May 13 2024 | 3,748,000.00 | -39,000.00 | -1.03% | 3,787,000.00 | 3,848,000.00 | 3,719,000.00 | 5.00 |
| May 12 2024 | 3,787,000.00 | -39,000.00 | -1.02% | 3,804,000.00 | 3,845,000.00 | 3,780,000.00 | 2.00 |
| May 11 2024 | 3,826,000.00 | 53,000.00 | 1.40% | 3,782,000.00 | 3,845,000.00 | 3,739,000.00 | 3.00 |
| May 10 2024 | 3,773,000.00 | -56,000.00 | -1.46% | 3,829,000.00 | 3,832,000.00 | 3,712,000.00 | 5.00 |
| May 09 2024 | 3,829,000.00 | 51,000.00 | 1.35% | 3,778,000.00 | 3,852,000.00 | 3,731,000.00 | 6.00 |
| May 08 2024 | 3,778,000.00 | -175,000.00 | -4.43% | 3,957,000.00 | 3,957,000.00 | 3,750,000.00 | 5.00 |
| May 07 2024 | 3,953,000.00 | 24,000.00 | 0.61% | 3,929,000.00 | 4,008,000.00 | 3,900,000.00 | 4.00 |
| May 06 2024 | 3,929,000.00 | -185,000.00 | -4.50% | 4,114,000.00 | 4,159,000.00 | 3,916,000.00 | 10.00 |
| May 05 2024 | 4,114,000.00 | 64,000.00 | 1.58% | 4,050,000.00 | 4,150,000.00 | 4,007,000.00 | 6.00 |
| May 04 2024 | 4,050,000.00 | -168,000.00 | -3.98% | 4,181,000.00 | 4,217,000.00 | 4,050,000.00 | 10.00 |
| May 03 2024 | 4,218,000.00 | 324,000.00 | 8.32% | 3,905,000.00 | 4,233,000.00 | 3,820,000.00 | 13.00 |
| May 02 2024 | 3,894,000.00 | 13,000.00 | 0.33% | 3,881,000.00 | 3,939,000.00 | 3,763,000.00 | 5.00 |
| May 01 2024 | 3,881,000.00 | 53,000.00 | 1.38% | 3,831,000.00 | 3,895,000.00 | 3,619,000.00 | 8.00 |
| Apr 30 2024 | 3,828,000.00 | -240,000.00 | -5.90% | 4,068,000.00 | 4,068,000.00 | 3,731,000.00 | 12.00 |
| Apr 29 2024 | 4,068,000.00 | -355,000.00 | -8.03% | 4,423,000.00 | 4,430,000.00 | 3,912,000.00 | 12.00 |
| Apr 28 2024 | 4,423,000.00 | 104,000.00 | 2.41% | 4,314,000.00 | 4,500,000.00 | 4,303,000.00 | 9.00 |
| Apr 27 2024 | 4,319,000.00 | 180,000.00 | 4.35% | 4,139,000.00 | 4,332,000.00 | 4,079,000.00 | 4.00 |
| Apr 26 2024 | 4,139,000.00 | 21,000.00 | 0.51% | 4,118,000.00 | 4,216,000.00 | 4,033,000.00 | 4.00 |
| Apr 25 2024 | 4,118,000.00 | -42,000.00 | -1.01% | 4,160,000.00 | 4,220,000.00 | 4,050,000.00 | 10.00 |
