Register for streaming realtime charts, analysis tools, and prices.
RNDRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 8,410.00 | -590.00 | -6.56% | 8,585.00 | 8,835.00 | 8,340.00 | 15,039.00 |
| Jul 29 2024 | 9,000.00 | 0.00 | 0.00% | 9,000.00 | 9,000.00 | 9,000.00 | 0.00 |
| Jul 28 2024 | 9,000.00 | 0.00 | 0.00% | 9,000.00 | 9,000.00 | 9,000.00 | 0.00 |
| Jul 27 2024 | 9,000.00 | -415.00 | -4.41% | 9,310.00 | 9,500.00 | 8,930.00 | 18,993.00 |
| Jul 26 2024 | 9,415.00 | 565.00 | 6.38% | 8,830.00 | 9,720.00 | 8,625.00 | 21,367.00 |
| Jul 25 2024 | 8,850.00 | 115.00 | 1.32% | 8,885.00 | 9,080.00 | 8,210.00 | 10,613.00 |
| Jul 24 2024 | 8,735.00 | -265.00 | -2.94% | 9,090.00 | 9,165.00 | 8,670.00 | 9,732.00 |
| Jul 23 2024 | 9,000.00 | -250.00 | -2.70% | 9,185.00 | 9,325.00 | 8,800.00 | 15,078.00 |
| Jul 22 2024 | 9,250.00 | -735.00 | -7.36% | 9,985.00 | 9,985.00 | 9,180.00 | 23,030.00 |
| Jul 21 2024 | 9,985.00 | 180.00 | 1.84% | 9,880.00 | 10,120.00 | 9,465.00 | 16,681.00 |
| Jul 20 2024 | 9,805.00 | 520.00 | 5.60% | 9,340.00 | 9,830.00 | 9,195.00 | 13,286.00 |
| Jul 19 2024 | 9,285.00 | 235.00 | 2.60% | 9,050.00 | 9,440.00 | 8,865.00 | 18,836.00 |
| Jul 18 2024 | 9,050.00 | -350.00 | -3.72% | 9,365.00 | 9,750.00 | 8,805.00 | 24,850.00 |
| Jul 17 2024 | 9,400.00 | 160.00 | 1.73% | 9,215.00 | 9,850.00 | 8,960.00 | 21,339.00 |
| Jul 16 2024 | 9,240.00 | -210.00 | -2.22% | 9,495.00 | 9,550.00 | 8,810.00 | 21,719.00 |
| Jul 15 2024 | 9,450.00 | 775.00 | 8.93% | 8,690.00 | 9,485.00 | 8,630.00 | 15,632.00 |
| Jul 14 2024 | 8,675.00 | 225.00 | 2.66% | 8,415.00 | 8,800.00 | 8,415.00 | 9,995.00 |
| Jul 13 2024 | 8,450.00 | -155.00 | -1.80% | 8,605.00 | 8,760.00 | 8,370.00 | 8,836.00 |
| Jul 12 2024 | 8,605.00 | 155.00 | 1.83% | 8,425.00 | 8,760.00 | 8,060.00 | 14,899.00 |
| Jul 11 2024 | 8,450.00 | -765.00 | -8.30% | 9,175.00 | 9,385.00 | 8,420.00 | 12,722.00 |
| Jul 10 2024 | 9,215.00 | 50.00 | 0.55% | 9,125.00 | 9,735.00 | 8,985.00 | 9,939.00 |
| Jul 09 2024 | 9,165.00 | 150.00 | 1.66% | 8,950.00 | 9,210.00 | 8,865.00 | 8,756.00 |
| Jul 08 2024 | 9,015.00 | 5.00 | 0.06% | 9,055.00 | 9,625.00 | 8,700.00 | 13,195.00 |
| Jul 07 2024 | 9,010.00 | -940.00 | -9.45% | 9,920.00 | 9,920.00 | 9,010.00 | 11,809.00 |
| Jul 06 2024 | 9,950.00 | 845.00 | 9.28% | 9,065.00 | 10,040.00 | 9,040.00 | 11,787.00 |
| Jul 05 2024 | 9,105.00 | -260.00 | -2.78% | 9,240.00 | 9,500.00 | 8,290.00 | 13,006.00 |
| Jul 04 2024 | 9,365.00 | -630.00 | -6.30% | 9,995.00 | 10,190.00 | 9,330.00 | 10,289.00 |
| Jul 03 2024 | 9,995.00 | -755.00 | -7.02% | 10,750.00 | 10,840.00 | 9,870.00 | 13,084.00 |
| Jul 02 2024 | 10,750.00 | 160.00 | 1.51% | 10,540.00 | 10,900.00 | 10,490.00 | 11,800.00 |
| Jul 01 2024 | 10,590.00 | -180.00 | -1.67% | 10,830.00 | 11,170.00 | 10,490.00 | 12,397.00 |
| Jun 30 2024 | 10,770.00 | 700.00 | 6.95% | 10,100.00 | 10,900.00 | 9,955.00 | 10,025.00 |
| Jun 29 2024 | 10,070.00 | -290.00 | -2.80% | 10,370.00 | 10,500.00 | 10,070.00 | 6,229.00 |
| Jun 28 2024 | 10,360.00 | -500.00 | -4.60% | 10,880.00 | 11,030.00 | 10,280.00 | 10,741.00 |
| Jun 27 2024 | 10,860.00 | 340.00 | 3.23% | 10,480.00 | 11,120.00 | 10,230.00 | 10,217.00 |
| Jun 26 2024 | 10,520.00 | -320.00 | -2.95% | 10,840.00 | 11,000.00 | 10,400.00 | 7,166.00 |
| Jun 25 2024 | 10,840.00 | 140.00 | 1.31% | 10,700.00 | 11,150.00 | 10,570.00 | 9,993.00 |
| Jun 24 2024 | 10,700.00 | 805.00 | 8.14% | 9,930.00 | 10,760.00 | 9,520.00 | 14,594.00 |
| Jun 23 2024 | 9,895.00 | -485.00 | -4.67% | 10,370.00 | 10,560.00 | 9,835.00 | 18,099.00 |
| Jun 22 2024 | 10,380.00 | -160.00 | -1.52% | 10,540.00 | 10,810.00 | 10,340.00 | 13,668.00 |
| Jun 21 2024 | 10,540.00 | -140.00 | -1.31% | 10,700.00 | 10,790.00 | 10,320.00 | 11,769.00 |
| Jun 20 2024 | 10,680.00 | -240.00 | -2.20% | 10,820.00 | 11,640.00 | 10,650.00 | 18,331.00 |
| Jun 19 2024 | 10,920.00 | 500.00 | 4.80% | 10,400.00 | 11,210.00 | 10,310.00 | 12,062.00 |
| Jun 18 2024 | 10,420.00 | -460.00 | -4.23% | 10,890.00 | 10,890.00 | 9,660.00 | 15,640.00 |
| Jun 17 2024 | 10,880.00 | -970.00 | -8.19% | 11,860.00 | 11,920.00 | 10,500.00 | 22,344.00 |
| Jun 16 2024 | 11,850.00 | 630.00 | 5.61% | 11,270.00 | 12,000.00 | 10,980.00 | 9,964.00 |
| Jun 15 2024 | 11,220.00 | -100.00 | -0.88% | 11,270.00 | 11,570.00 | 11,210.00 | 7,822.00 |
| Jun 14 2024 | 11,320.00 | -430.00 | -3.66% | 11,790.00 | 11,920.00 | 10,960.00 | 8,918.00 |
| Jun 13 2024 | 11,750.00 | -1,240.00 | -9.55% | 13,050.00 | 13,060.00 | 11,700.00 | 14,307.00 |
| Jun 12 2024 | 12,990.00 | 1,400.00 | 12.08% | 11,590.00 | 13,250.00 | 11,300.00 | 17,470.00 |
| Jun 11 2024 | 11,590.00 | -490.00 | -4.06% | 12,050.00 | 12,100.00 | 11,320.00 | 12,986.00 |
| Jun 10 2024 | 12,080.00 | -890.00 | -6.86% | 12,940.00 | 13,020.00 | 12,030.00 | 17,380.00 |
| Jun 09 2024 | 12,970.00 | 30.00 | 0.23% | 12,900.00 | 13,010.00 | 12,650.00 | 7,372.00 |
| Jun 08 2024 | 12,940.00 | -590.00 | -4.36% | 13,440.00 | 13,690.00 | 12,750.00 | 10,736.00 |
| Jun 07 2024 | 13,530.00 | -880.00 | -6.11% | 14,400.00 | 14,500.00 | 12,390.00 | 10,244.00 |
| Jun 06 2024 | 14,410.00 | -410.00 | -2.77% | 14,830.00 | 15,020.00 | 14,410.00 | 11,476.00 |
| Jun 05 2024 | 14,820.00 | 500.00 | 3.49% | 14,370.00 | 14,880.00 | 14,240.00 | 8,820.00 |
| Jun 04 2024 | 14,320.00 | 400.00 | 2.87% | 13,960.00 | 14,530.00 | 13,890.00 | 9,537.00 |
| Jun 03 2024 | 13,920.00 | 20.00 | 0.14% | 13,900.00 | 14,080.00 | 13,770.00 | 8,373.00 |
| Jun 02 2024 | 13,900.00 | -170.00 | -1.21% | 14,040.00 | 14,150.00 | 13,720.00 | 5,234.00 |
| Jun 01 2024 | 14,070.00 | -120.00 | -0.85% | 14,200.00 | 14,210.00 | 13,950.00 | 6,122.00 |
| May 31 2024 | 14,190.00 | 230.00 | 1.65% | 13,920.00 | 14,290.00 | 13,780.00 | 9,929.00 |
| May 30 2024 | 13,960.00 | -340.00 | -2.38% | 14,350.00 | 14,690.00 | 13,890.00 | 10,278.00 |
| May 29 2024 | 14,300.00 | 140.00 | 0.99% | 14,110.00 | 14,640.00 | 13,990.00 | 11,870.00 |
| May 28 2024 | 14,160.00 | 160.00 | 1.14% | 14,070.00 | 14,190.00 | 13,720.00 | 13,393.00 |
| May 27 2024 | 14,000.00 | 60.00 | 0.43% | 13,930.00 | 14,300.00 | 13,920.00 | 14,091.00 |
| May 26 2024 | 13,940.00 | -60.00 | -0.43% | 13,980.00 | 14,130.00 | 13,900.00 | 18,705.00 |
| May 25 2024 | 14,000.00 | -70.00 | -0.50% | 14,000.00 | 14,510.00 | 13,960.00 | 24,662.00 |
| May 24 2024 | 14,070.00 | -230.00 | -1.61% | 14,310.00 | 14,400.00 | 13,670.00 | 20,887.00 |
| May 23 2024 | 14,300.00 | -380.00 | -2.59% | 14,660.00 | 14,800.00 | 13,760.00 | 24,492.00 |
| May 22 2024 | 14,680.00 | -770.00 | -4.98% | 15,400.00 | 16,290.00 | 14,660.00 | 18,446.00 |
| May 21 2024 | 15,450.00 | 630.00 | 4.25% | 14,800.00 | 15,510.00 | 14,510.00 | 15,761.00 |
| May 20 2024 | 14,820.00 | 880.00 | 6.31% | 13,980.00 | 14,920.00 | 13,680.00 | 21,218.00 |
| May 19 2024 | 13,940.00 | -430.00 | -2.99% | 14,350.00 | 14,770.00 | 13,930.00 | 19,486.00 |
| May 18 2024 | 14,370.00 | 410.00 | 2.94% | 13,920.00 | 14,390.00 | 13,660.00 | 14,876.00 |
| May 17 2024 | 13,960.00 | -30.00 | -0.21% | 14,010.00 | 14,300.00 | 13,780.00 | 13,848.00 |
| May 16 2024 | 13,990.00 | -780.00 | -5.28% | 14,730.00 | 14,880.00 | 13,730.00 | 19,658.00 |
| May 15 2024 | 14,770.00 | 650.00 | 4.60% | 14,120.00 | 15,780.00 | 13,730.00 | 15,451.00 |
| May 14 2024 | 14,120.00 | -1,610.00 | -10.24% | 15,750.00 | 15,930.00 | 13,800.00 | 16,107.00 |
| May 13 2024 | 15,730.00 | 500.00 | 3.28% | 15,290.00 | 15,990.00 | 14,450.00 | 16,745.00 |
| May 12 2024 | 15,230.00 | -170.00 | -1.10% | 15,500.00 | 15,630.00 | 15,170.00 | 11,745.00 |
| May 11 2024 | 15,400.00 | -90.00 | -0.58% | 15,590.00 | 15,810.00 | 14,970.00 | 12,460.00 |
| May 10 2024 | 15,490.00 | 350.00 | 2.31% | 15,200.00 | 16,150.00 | 15,170.00 | 14,182.00 |
| May 09 2024 | 15,140.00 | 1,300.00 | 9.39% | 14,000.00 | 15,820.00 | 13,900.00 | 14,858.00 |
| May 08 2024 | 13,840.00 | -680.00 | -4.68% | 14,630.00 | 14,920.00 | 13,250.00 | 24,654.00 |
| May 07 2024 | 14,520.00 | 560.00 | 4.01% | 14,030.00 | 15,180.00 | 14,030.00 | 14,468.00 |
| May 06 2024 | 13,960.00 | 60.00 | 0.43% | 13,980.00 | 14,240.00 | 13,520.00 | 13,457.00 |
| May 05 2024 | 13,900.00 | 1,260.00 | 9.97% | 12,640.00 | 14,080.00 | 12,340.00 | 13,054.00 |
| May 04 2024 | 12,640.00 | 970.00 | 8.31% | 11,730.00 | 12,810.00 | 11,580.00 | 14,383.00 |
| May 03 2024 | 11,670.00 | 670.00 | 6.09% | 11,010.00 | 11,790.00 | 10,820.00 | 14,349.00 |
| May 02 2024 | 11,000.00 | 60.00 | 0.55% | 10,920.00 | 11,190.00 | 10,290.00 | 15,455.00 |
