Register for real-time alerts, custom portfolio, and market movers
TIAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 8,210.00 | 0.00 | 0.00% | 8,210.00 | 8,210.00 | 8,210.00 | 0.00 |
| Jul 28 2024 | 8,210.00 | 0.00 | 0.00% | 8,210.00 | 8,210.00 | 8,210.00 | 0.00 |
| Jul 27 2024 | 8,210.00 | -185.00 | -2.20% | 8,370.00 | 8,500.00 | 7,970.00 | 12,128.00 |
| Jul 26 2024 | 8,395.00 | 355.00 | 4.42% | 8,010.00 | 8,450.00 | 8,010.00 | 16,537.00 |
| Jul 25 2024 | 8,040.00 | -335.00 | -4.00% | 8,330.00 | 8,345.00 | 7,635.00 | 12,352.00 |
| Jul 24 2024 | 8,375.00 | -615.00 | -6.84% | 8,975.00 | 9,070.00 | 8,350.00 | 17,146.00 |
| Jul 23 2024 | 8,990.00 | -1,140.00 | -11.25% | 10,060.00 | 10,230.00 | 8,925.00 | 13,397.00 |
| Jul 22 2024 | 10,130.00 | -90.00 | -0.88% | 10,250.00 | 10,610.00 | 9,900.00 | 33,728.00 |
| Jul 21 2024 | 10,220.00 | 1,065.00 | 11.63% | 9,135.00 | 10,300.00 | 8,915.00 | 11,598.00 |
| Jul 20 2024 | 9,155.00 | 185.00 | 2.06% | 8,970.00 | 9,510.00 | 8,875.00 | 10,326.00 |
| Jul 19 2024 | 8,970.00 | 260.00 | 2.99% | 8,720.00 | 9,030.00 | 8,500.00 | 6,954.00 |
| Jul 18 2024 | 8,710.00 | -50.00 | -0.57% | 8,795.00 | 9,110.00 | 8,435.00 | 12,447.00 |
| Jul 17 2024 | 8,760.00 | -490.00 | -5.30% | 9,205.00 | 9,405.00 | 8,760.00 | 14,190.00 |
| Jul 16 2024 | 9,250.00 | -370.00 | -3.85% | 9,605.00 | 9,610.00 | 8,840.00 | 14,632.00 |
| Jul 15 2024 | 9,620.00 | 740.00 | 8.33% | 8,880.00 | 9,765.00 | 8,805.00 | 13,928.00 |
| Jul 14 2024 | 8,880.00 | 350.00 | 4.10% | 8,550.00 | 8,985.00 | 8,535.00 | 13,184.00 |
| Jul 13 2024 | 8,530.00 | -395.00 | -4.43% | 8,925.00 | 9,105.00 | 8,470.00 | 10,179.00 |
| Jul 12 2024 | 8,925.00 | -145.00 | -1.60% | 9,095.00 | 9,470.00 | 8,815.00 | 12,292.00 |
| Jul 11 2024 | 9,070.00 | -595.00 | -6.16% | 9,725.00 | 10,220.00 | 8,920.00 | 15,566.00 |
| Jul 10 2024 | 9,665.00 | -625.00 | -6.07% | 10,200.00 | 10,460.00 | 9,310.00 | 15,934.00 |
| Jul 09 2024 | 10,290.00 | 1,735.00 | 20.28% | 8,585.00 | 10,360.00 | 8,485.00 | 18,266.00 |
| Jul 08 2024 | 8,555.00 | 1,325.00 | 18.33% | 7,255.00 | 8,835.00 | 7,055.00 | 18,754.00 |
| Jul 07 2024 | 7,230.00 | -720.00 | -9.06% | 7,905.00 | 7,905.00 | 7,210.00 | 9,119.00 |
| Jul 06 2024 | 7,950.00 | 1,060.00 | 15.38% | 6,865.00 | 7,995.00 | 6,810.00 | 12,341.00 |
| Jul 05 2024 | 6,890.00 | -125.00 | -1.78% | 6,845.00 | 7,205.00 | 6,090.00 | 18,341.00 |
| Jul 04 2024 | 7,015.00 | -520.00 | -6.90% | 7,515.00 | 7,545.00 | 6,790.00 | 15,382.00 |
| Jul 03 2024 | 7,535.00 | -665.00 | -8.11% | 8,185.00 | 8,350.00 | 7,495.00 | 13,756.00 |
| Jul 02 2024 | 8,200.00 | 55.00 | 0.68% | 8,125.00 | 8,365.00 | 8,070.00 | 6,957.00 |
| Jul 01 2024 | 8,145.00 | -570.00 | -6.54% | 8,685.00 | 8,865.00 | 7,935.00 | 9,457.00 |
| Jun 30 2024 | 8,715.00 | 225.00 | 2.65% | 8,520.00 | 8,825.00 | 8,425.00 | 6,500.00 |
| Jun 29 2024 | 8,490.00 | -65.00 | -0.76% | 8,540.00 | 8,855.00 | 8,465.00 | 5,389.00 |
| Jun 28 2024 | 8,555.00 | -330.00 | -3.71% | 8,880.00 | 9,095.00 | 8,480.00 | 8,097.00 |
| Jun 27 2024 | 8,885.00 | -185.00 | -2.04% | 9,050.00 | 9,175.00 | 8,785.00 | 5,938.00 |
| Jun 26 2024 | 9,070.00 | -530.00 | -5.52% | 9,580.00 | 9,680.00 | 8,935.00 | 10,235.00 |
| Jun 25 2024 | 9,600.00 | 100.00 | 1.05% | 9,570.00 | 9,965.00 | 9,445.00 | 6,739.00 |
| Jun 24 2024 | 9,500.00 | 905.00 | 10.53% | 8,595.00 | 9,535.00 | 8,335.00 | 9,675.00 |
| Jun 23 2024 | 8,595.00 | -415.00 | -4.61% | 8,955.00 | 9,235.00 | 8,550.00 | 8,056.00 |
| Jun 22 2024 | 9,010.00 | -25.00 | -0.28% | 9,000.00 | 9,025.00 | 8,785.00 | 5,994.00 |
| Jun 21 2024 | 9,035.00 | 35.00 | 0.39% | 8,995.00 | 9,355.00 | 8,845.00 | 7,243.00 |
| Jun 20 2024 | 9,000.00 | -190.00 | -2.07% | 9,135.00 | 9,580.00 | 8,860.00 | 9,480.00 |
| Jun 19 2024 | 9,190.00 | 145.00 | 1.60% | 9,020.00 | 9,380.00 | 8,860.00 | 8,558.00 |
| Jun 18 2024 | 9,045.00 | -1,165.00 | -11.41% | 10,190.00 | 10,190.00 | 8,560.00 | 12,465.00 |
| Jun 17 2024 | 10,210.00 | -1,350.00 | -11.68% | 11,610.00 | 11,740.00 | 10,040.00 | 9,413.00 |
| Jun 16 2024 | 11,560.00 | 700.00 | 6.45% | 10,860.00 | 11,610.00 | 10,620.00 | 5,173.00 |
| Jun 15 2024 | 10,860.00 | -50.00 | -0.46% | 10,910.00 | 11,080.00 | 10,790.00 | 4,125.00 |
| Jun 14 2024 | 10,910.00 | -210.00 | -1.89% | 11,160.00 | 11,370.00 | 10,560.00 | 6,266.00 |
| Jun 13 2024 | 11,120.00 | -1,110.00 | -9.08% | 12,240.00 | 12,300.00 | 11,060.00 | 10,437.00 |
| Jun 12 2024 | 12,230.00 | 310.00 | 2.60% | 11,910.00 | 12,670.00 | 11,510.00 | 10,684.00 |
| Jun 11 2024 | 11,920.00 | -630.00 | -5.02% | 12,600.00 | 12,860.00 | 11,830.00 | 6,966.00 |
| Jun 10 2024 | 12,550.00 | -170.00 | -1.34% | 12,720.00 | 13,020.00 | 12,380.00 | 5,871.00 |
| Jun 09 2024 | 12,720.00 | -160.00 | -1.24% | 12,840.00 | 12,940.00 | 12,620.00 | 7,469.00 |
| Jun 08 2024 | 12,880.00 | -810.00 | -5.92% | 13,540.00 | 13,890.00 | 12,750.00 | 9,703.00 |
| Jun 07 2024 | 13,690.00 | -810.00 | -5.59% | 14,510.00 | 15,270.00 | 12,990.00 | 6,394.00 |
| Jun 06 2024 | 14,500.00 | 40.00 | 0.28% | 14,510.00 | 14,570.00 | 14,130.00 | 4,681.00 |
| Jun 05 2024 | 14,460.00 | -390.00 | -2.63% | 14,890.00 | 15,320.00 | 14,330.00 | 8,031.00 |
| Jun 04 2024 | 14,850.00 | -160.00 | -1.07% | 14,990.00 | 15,180.00 | 14,560.00 | 7,221.00 |
| Jun 03 2024 | 15,010.00 | -1,520.00 | -9.20% | 16,440.00 | 16,490.00 | 14,970.00 | 10,300.00 |
| Jun 02 2024 | 16,530.00 | 590.00 | 3.70% | 15,860.00 | 16,620.00 | 15,380.00 | 9,545.00 |
| Jun 01 2024 | 15,940.00 | 1,140.00 | 7.70% | 14,740.00 | 16,030.00 | 14,630.00 | 7,346.00 |
| May 31 2024 | 14,800.00 | -20.00 | -0.13% | 14,860.00 | 15,310.00 | 14,470.00 | 11,241.00 |
| May 30 2024 | 14,820.00 | -70.00 | -0.47% | 14,980.00 | 16,030.00 | 14,630.00 | 7,816.00 |
| May 29 2024 | 14,890.00 | -1,260.00 | -7.80% | 16,120.00 | 16,530.00 | 14,840.00 | 9,457.00 |
| May 28 2024 | 16,150.00 | 2,110.00 | 15.03% | 14,050.00 | 16,360.00 | 13,320.00 | 9,769.00 |
| May 27 2024 | 14,040.00 | 1,050.00 | 8.08% | 12,970.00 | 14,100.00 | 12,660.00 | 8,251.00 |
| May 26 2024 | 12,990.00 | 360.00 | 2.85% | 12,620.00 | 13,130.00 | 12,560.00 | 7,081.00 |
| May 25 2024 | 12,630.00 | 260.00 | 2.10% | 12,350.00 | 12,700.00 | 12,300.00 | 5,718.00 |
| May 24 2024 | 12,370.00 | -470.00 | -3.66% | 12,810.00 | 13,010.00 | 12,150.00 | 7,332.00 |
| May 23 2024 | 12,840.00 | -340.00 | -2.58% | 13,200.00 | 13,470.00 | 12,170.00 | 9,360.00 |
| May 22 2024 | 13,180.00 | -230.00 | -1.72% | 13,390.00 | 14,140.00 | 12,800.00 | 9,093.00 |
| May 21 2024 | 13,410.00 | 340.00 | 2.60% | 13,140.00 | 13,640.00 | 12,970.00 | 5,410.00 |
| May 20 2024 | 13,070.00 | 830.00 | 6.78% | 12,260.00 | 13,130.00 | 11,850.00 | 7,837.00 |
| May 19 2024 | 12,240.00 | -980.00 | -7.41% | 13,160.00 | 13,280.00 | 12,150.00 | 4,070.00 |
| May 18 2024 | 13,220.00 | 110.00 | 0.84% | 13,080.00 | 13,400.00 | 12,960.00 | 4,511.00 |
| May 17 2024 | 13,110.00 | 660.00 | 5.30% | 12,450.00 | 13,600.00 | 12,340.00 | 8,358.00 |
| May 16 2024 | 12,450.00 | 20.00 | 0.16% | 12,380.00 | 12,810.00 | 12,030.00 | 6,641.00 |
| May 15 2024 | 12,430.00 | 980.00 | 8.56% | 11,450.00 | 12,690.00 | 11,220.00 | 9,354.00 |
| May 14 2024 | 11,450.00 | -1,040.00 | -8.33% | 12,470.00 | 12,540.00 | 11,440.00 | 7,351.00 |
| May 13 2024 | 12,490.00 | -350.00 | -2.73% | 12,870.00 | 13,110.00 | 12,210.00 | 5,500.00 |
| May 12 2024 | 12,840.00 | 100.00 | 0.78% | 12,740.00 | 13,010.00 | 12,660.00 | 3,479.00 |
| May 11 2024 | 12,740.00 | -170.00 | -1.32% | 12,930.00 | 13,120.00 | 12,720.00 | 5,028.00 |
| May 10 2024 | 12,910.00 | -530.00 | -3.94% | 13,440.00 | 13,800.00 | 12,690.00 | 5,594.00 |
| May 09 2024 | 13,440.00 | 260.00 | 1.97% | 13,160.00 | 13,550.00 | 12,950.00 | 5,054.00 |
| May 08 2024 | 13,180.00 | -120.00 | -0.90% | 13,280.00 | 13,540.00 | 13,070.00 | 9,363.00 |
| May 07 2024 | 13,300.00 | -1,050.00 | -7.32% | 14,350.00 | 14,500.00 | 13,290.00 | 8,396.00 |
| May 06 2024 | 14,350.00 | -70.00 | -0.49% | 14,410.00 | 14,960.00 | 14,190.00 | 10,247.00 |
| May 05 2024 | 14,420.00 | 230.00 | 1.62% | 14,170.00 | 15,130.00 | 13,790.00 | 8,165.00 |
| May 04 2024 | 14,190.00 | -190.00 | -1.32% | 14,370.00 | 14,560.00 | 14,050.00 | 6,503.00 |
| May 03 2024 | 14,380.00 | 120.00 | 0.84% | 14,250.00 | 14,690.00 | 13,810.00 | 9,330.00 |
| May 02 2024 | 14,260.00 | 390.00 | 2.81% | 13,900.00 | 14,640.00 | 13,290.00 | 9,508.00 |
| May 01 2024 | 13,870.00 | 270.00 | 1.99% | 13,600.00 | 14,250.00 | 12,700.00 | 11,091.00 |
