Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONGKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 478.00 | -32.00 | -6.27% | 510.00 | 518.00 | 478.00 | 206,587.00 |
| Jun 22 2024 | 510.00 | -1.00 | -0.20% | 522.00 | 543.00 | 501.00 | 225,401.00 |
| Jun 21 2024 | 511.00 | 23.00 | 4.71% | 492.00 | 559.00 | 475.00 | 468,202.00 |
| Jun 20 2024 | 488.00 | 78.00 | 19.02% | 412.00 | 505.00 | 412.00 | 388,785.00 |
| Jun 19 2024 | 410.00 | 6.00 | 1.49% | 402.00 | 423.00 | 395.00 | 206,539.00 |
| Jun 18 2024 | 404.00 | -41.00 | -9.21% | 443.00 | 443.00 | 389.00 | 307,651.00 |
| Jun 17 2024 | 445.00 | -67.00 | -13.09% | 512.00 | 512.00 | 443.00 | 213,285.00 |
| Jun 16 2024 | 512.00 | -20.00 | -3.76% | 530.00 | 540.00 | 511.00 | 154,596.00 |
| Jun 15 2024 | 532.00 | 20.00 | 3.91% | 515.00 | 545.00 | 501.00 | 217,418.00 |
| Jun 14 2024 | 512.00 | -52.00 | -9.22% | 568.00 | 568.00 | 502.00 | 352,255.00 |
| Jun 13 2024 | 564.00 | 10.00 | 1.81% | 565.00 | 606.00 | 550.00 | 465,830.00 |
| Jun 12 2024 | 554.00 | 45.00 | 8.84% | 513.00 | 593.00 | 490.00 | 305,737.00 |
| Jun 11 2024 | 509.00 | -7.00 | -1.36% | 516.00 | 534.00 | 501.00 | 176,159.00 |
| Jun 10 2024 | 516.00 | -3.00 | -0.58% | 521.00 | 536.00 | 503.00 | 111,869.00 |
| Jun 09 2024 | 519.00 | 2.00 | 0.39% | 516.00 | 521.00 | 506.00 | 133,279.00 |
| Jun 08 2024 | 517.00 | -35.00 | -6.34% | 547.00 | 553.00 | 510.00 | 108,211.00 |
| Jun 07 2024 | 552.00 | -30.00 | -5.15% | 579.00 | 608.00 | 526.00 | 168,239.00 |
| Jun 06 2024 | 582.00 | -22.00 | -3.64% | 603.00 | 603.00 | 577.00 | 134,335.00 |
| Jun 05 2024 | 604.00 | 13.00 | 2.20% | 592.00 | 609.00 | 588.00 | 152,088.00 |
| Jun 04 2024 | 591.00 | 2.00 | 0.34% | 587.00 | 594.00 | 579.00 | 203,703.00 |
| Jun 03 2024 | 589.00 | -1.00 | -0.17% | 589.00 | 622.00 | 583.00 | 198,529.00 |
| Jun 02 2024 | 590.00 | -10.00 | -1.67% | 600.00 | 604.00 | 586.00 | 118,997.00 |
| Jun 01 2024 | 600.00 | -6.00 | -0.99% | 606.00 | 606.00 | 597.00 | 59,396.00 |
| May 31 2024 | 606.00 | -7.00 | -1.14% | 613.00 | 613.00 | 595.00 | 219,265.00 |
| May 30 2024 | 613.00 | -11.00 | -1.76% | 622.00 | 630.00 | 602.00 | 166,255.00 |
| May 29 2024 | 624.00 | -19.00 | -2.95% | 642.00 | 645.00 | 618.00 | 226,859.00 |
| May 28 2024 | 643.00 | -13.00 | -1.98% | 658.00 | 658.00 | 631.00 | 199,802.00 |
| May 27 2024 | 656.00 | 5.00 | 0.77% | 652.00 | 660.00 | 643.00 | 180,052.00 |
| May 26 2024 | 651.00 | -8.00 | -1.21% | 662.00 | 662.00 | 648.00 | 148,114.00 |
| May 25 2024 | 659.00 | -2.00 | -0.30% | 659.00 | 664.00 | 653.00 | 150,061.00 |
| May 24 2024 | 661.00 | 14.00 | 2.16% | 646.00 | 663.00 | 636.00 | 236,467.00 |
| May 23 2024 | 647.00 | -27.00 | -4.01% | 677.00 | 677.00 | 624.00 | 251,351.00 |
| May 22 2024 | 674.00 | -8.00 | -1.17% | 680.00 | 685.00 | 661.00 | 173,481.00 |
| May 21 2024 | 682.00 | -17.00 | -2.43% | 696.00 | 702.00 | 673.00 | 271,257.00 |
| May 20 2024 | 699.00 | 38.00 | 5.75% | 661.00 | 706.00 | 650.00 | 226,269.00 |
| May 19 2024 | 661.00 | -35.00 | -5.03% | 695.00 | 697.00 | 658.00 | 173,133.00 |
| May 18 2024 | 696.00 | -12.00 | -1.69% | 706.00 | 711.00 | 693.00 | 177,867.00 |
| May 17 2024 | 708.00 | 8.00 | 1.14% | 698.00 | 710.00 | 692.00 | 171,644.00 |
| May 16 2024 | 700.00 | 3.00 | 0.43% | 697.00 | 722.00 | 681.00 | 260,056.00 |
| May 15 2024 | 697.00 | 38.00 | 5.77% | 662.00 | 703.00 | 651.00 | 173,310.00 |
| May 14 2024 | 659.00 | -34.00 | -4.91% | 692.00 | 695.00 | 657.00 | 222,856.00 |
| May 13 2024 | 693.00 | -28.00 | -3.88% | 723.00 | 723.00 | 663.00 | 264,221.00 |
| May 12 2024 | 721.00 | -8.00 | -1.10% | 730.00 | 735.00 | 721.00 | 143,209.00 |
| May 11 2024 | 729.00 | -17.00 | -2.28% | 749.00 | 749.00 | 727.00 | 210,310.00 |
| May 10 2024 | 746.00 | -32.00 | -4.11% | 772.00 | 795.00 | 737.00 | 282,322.00 |
| May 09 2024 | 778.00 | 13.00 | 1.70% | 763.00 | 785.00 | 739.00 | 240,342.00 |
| May 08 2024 | 765.00 | -16.00 | -2.05% | 782.00 | 812.00 | 759.00 | 246,923.00 |
| May 07 2024 | 781.00 | -22.00 | -2.74% | 825.00 | 825.00 | 780.00 | 272,052.00 |
| May 06 2024 | 803.00 | -40.00 | -4.74% | 834.00 | 854.00 | 800.00 | 287,829.00 |
| May 05 2024 | 843.00 | 34.00 | 4.20% | 832.00 | 876.00 | 830.00 | 362,572.00 |
| May 04 2024 | 809.00 | 29.00 | 3.72% | 781.00 | 871.00 | 757.00 | 408,971.00 |
| May 03 2024 | 780.00 | 35.00 | 4.70% | 745.00 | 787.00 | 725.00 | 342,599.00 |
| May 02 2024 | 745.00 | -49.00 | -6.17% | 791.00 | 791.00 | 728.00 | 302,487.00 |
| May 01 2024 | 794.00 | -46.00 | -5.48% | 835.00 | 848.00 | 748.00 | 302,809.00 |
| Apr 30 2024 | 840.00 | -94.00 | -10.06% | 922.00 | 934.00 | 835.00 | 278,203.00 |
| Apr 29 2024 | 934.00 | 23.00 | 2.52% | 925.00 | 947.00 | 883.00 | 338,146.00 |
| Apr 28 2024 | 911.00 | 75.00 | 8.97% | 824.00 | 1,002.00 | 801.00 | 431,542.00 |
| Apr 27 2024 | 836.00 | -80.00 | -8.73% | 910.00 | 918.00 | 830.00 | 395,870.00 |
| Apr 26 2024 | 916.00 | -22.00 | -2.35% | 934.00 | 937.00 | 881.00 | 358,364.00 |
| Apr 25 2024 | 938.00 | -44.00 | -4.48% | 962.00 | 1,017.00 | 930.00 | 379,546.00 |
| Apr 24 2024 | 982.00 | -1.00 | -0.10% | 983.00 | 1,012.00 | 929.00 | 412,737.00 |
| Apr 23 2024 | 983.00 | -95.00 | -8.81% | 1,069.00 | 1,188.00 | 965.00 | 385,635.00 |
| Apr 22 2024 | 1,078.00 | 9.00 | 0.84% | 1,085.00 | 1,132.00 | 1,058.00 | 350,519.00 |
| Apr 21 2024 | 1,069.00 | 131.00 | 13.97% | 927.00 | 1,131.00 | 902.00 | 494,613.00 |
| Apr 20 2024 | 938.00 | -19.00 | -1.99% | 938.00 | 982.00 | 906.00 | 421,788.00 |
| Apr 19 2024 | 957.00 | 1.00 | 0.10% | 950.00 | 1,014.00 | 859.00 | 555,836.00 |
| Apr 18 2024 | 956.00 | 242.00 | 33.89% | 708.00 | 971.00 | 642.00 | 353,761.00 |
| Apr 17 2024 | 714.00 | -131.00 | -15.50% | 835.00 | 852.00 | 704.00 | 431,810.00 |
| Apr 16 2024 | 845.00 | 101.00 | 13.58% | 750.00 | 885.00 | 703.00 | 533,874.00 |
| Apr 15 2024 | 744.00 | 99.00 | 15.35% | 671.00 | 831.00 | 663.00 | 431,843.00 |
| Apr 14 2024 | 645.00 | 64.00 | 11.02% | 581.00 | 653.00 | 530.00 | 398,349.00 |
| Apr 13 2024 | 581.00 | -153.00 | -20.84% | 753.00 | 756.00 | 526.00 | 404,597.00 |
| Apr 12 2024 | 734.00 | -89.00 | -10.81% | 811.00 | 888.00 | 720.00 | 535,878.00 |
| Apr 11 2024 | 823.00 | 230.00 | 38.79% | 594.00 | 907.00 | 584.00 | 299,564.00 |
| Apr 10 2024 | 593.00 | 22.00 | 3.85% | 572.00 | 597.00 | 556.00 | 239,728.00 |
| Apr 09 2024 | 571.00 | -37.00 | -6.09% | 612.00 | 612.00 | 566.00 | 189,511.00 |
| Apr 08 2024 | 608.00 | 40.00 | 7.04% | 568.00 | 622.00 | 549.00 | 242,571.00 |
| Apr 07 2024 | 568.00 | 9.00 | 1.61% | 558.00 | 572.00 | 553.00 | 68,925.00 |
| Apr 06 2024 | 559.00 | 4.00 | 0.72% | 555.00 | 562.00 | 549.00 | 91,452.00 |
| Apr 05 2024 | 555.00 | -19.00 | -3.31% | 576.00 | 577.00 | 540.00 | 151,935.00 |
| Apr 04 2024 | 574.00 | 11.00 | 1.95% | 559.00 | 603.00 | 553.00 | 352,560.00 |
| Apr 03 2024 | 563.00 | 13.00 | 2.36% | 545.00 | 567.00 | 527.00 | 197,090.00 |
| Apr 02 2024 | 550.00 | -24.00 | -4.18% | 572.00 | 574.00 | 527.00 | 147,124.00 |
| Apr 01 2024 | 574.00 | -38.00 | -6.21% | 609.00 | 612.00 | 557.00 | 104,137.00 |
| Mar 31 2024 | 612.00 | 4.00 | 0.66% | 606.00 | 621.00 | 601.00 | 66,667.00 |
| Mar 30 2024 | 608.00 | -14.00 | -2.25% | 622.00 | 622.00 | 600.00 | 101,377.00 |
| Mar 29 2024 | 622.00 | -11.00 | -1.74% | 629.00 | 629.00 | 604.00 | 123,443.00 |
| Mar 28 2024 | 633.00 | 13.00 | 2.10% | 622.00 | 634.00 | 597.00 | 208,850.00 |
| Mar 27 2024 | 620.00 | 5.00 | 0.81% | 614.00 | 623.00 | 588.00 | 303,663.00 |
| Mar 26 2024 | 615.00 | 31.00 | 5.31% | 582.00 | 664.00 | 580.00 | 293,710.00 |
