Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ANKRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 43.90 | -1.22 | -2.70% | 45.02 | 45.70 | 43.24 | 17,492,574.00 |
| Jun 20 2024 | 45.12 | 1.70 | 3.92% | 43.32 | 47.15 | 43.22 | 37,177,454.00 |
| Jun 19 2024 | 43.42 | 2.04 | 4.93% | 41.48 | 44.29 | 40.58 | 27,478,723.00 |
| Jun 18 2024 | 41.38 | -3.59 | -7.98% | 45.06 | 45.28 | 39.25 | 55,728,591.00 |
| Jun 17 2024 | 44.97 | -4.48 | -9.06% | 49.50 | 49.87 | 43.19 | 35,255,982.00 |
| Jun 16 2024 | 49.45 | 0.370 | 0.75% | 49.05 | 49.95 | 48.16 | 16,603,979.00 |
| Jun 15 2024 | 49.08 | -0.620 | -1.25% | 49.69 | 50.33 | 48.78 | 11,678,508.00 |
| Jun 14 2024 | 49.70 | -3.36 | -6.33% | 52.94 | 54.07 | 49.04 | 27,731,888.00 |
| Jun 13 2024 | 53.06 | -2.45 | -4.41% | 55.60 | 56.57 | 52.36 | 16,936,632.00 |
| Jun 12 2024 | 55.51 | 3.25 | 6.22% | 52.34 | 56.66 | 50.77 | 25,602,949.00 |
| Jun 11 2024 | 52.26 | -2.67 | -4.86% | 54.93 | 55.31 | 51.33 | 22,176,346.00 |
| Jun 10 2024 | 54.93 | -1.07 | -1.91% | 56.03 | 56.57 | 54.62 | 17,512,691.00 |
| Jun 09 2024 | 56.00 | 0.940 | 1.71% | 55.32 | 57.50 | 55.04 | 16,410,156.00 |
| Jun 08 2024 | 55.06 | -2.59 | -4.49% | 57.77 | 57.93 | 54.00 | 27,257,952.00 |
| Jun 07 2024 | 57.65 | -3.78 | -6.15% | 61.49 | 62.97 | 54.44 | 24,637,367.00 |
| Jun 06 2024 | 61.43 | -1.16 | -1.85% | 62.69 | 63.57 | 61.05 | 18,667,534.00 |
| Jun 05 2024 | 62.59 | 2.76 | 4.61% | 59.90 | 62.95 | 59.55 | 17,017,688.00 |
| Jun 04 2024 | 59.83 | 0.770 | 1.30% | 58.98 | 59.98 | 58.41 | 18,936,284.00 |
| Jun 03 2024 | 59.06 | -1.81 | -2.97% | 60.90 | 61.89 | 58.91 | 18,755,466.00 |
| Jun 02 2024 | 60.87 | 0.760 | 1.26% | 60.03 | 61.46 | 59.89 | 11,296,065.00 |
| Jun 01 2024 | 60.11 | 0.110 | 0.18% | 60.02 | 60.52 | 59.50 | 6,152,694.00 |
| May 31 2024 | 60.00 | -0.200 | -0.33% | 60.05 | 60.82 | 58.99 | 21,342,853.00 |
| May 30 2024 | 60.20 | -0.680 | -1.12% | 60.82 | 61.99 | 59.15 | 29,132,616.00 |
| May 29 2024 | 60.88 | -1.60 | -2.56% | 62.73 | 63.40 | 60.50 | 25,766,963.00 |
| May 28 2024 | 62.48 | -1.62 | -2.53% | 64.01 | 64.49 | 61.70 | 28,761,542.00 |
| May 27 2024 | 64.10 | 0.950 | 1.50% | 63.05 | 64.69 | 62.02 | 17,744,000.00 |
| May 26 2024 | 63.15 | -1.20 | -1.86% | 64.26 | 64.60 | 63.01 | 14,892,418.00 |
| May 25 2024 | 64.35 | 0.140 | 0.22% | 64.37 | 64.70 | 63.45 | 16,533,796.00 |
| May 24 2024 | 64.21 | 0.160 | 0.25% | 63.98 | 64.95 | 62.41 | 27,987,978.00 |
| May 23 2024 | 64.05 | -1.84 | -2.79% | 65.63 | 66.50 | 60.66 | 52,208,571.00 |
| May 22 2024 | 65.89 | 1.36 | 2.11% | 64.48 | 66.69 | 62.09 | 66,704,667.00 |
| May 21 2024 | 64.53 | 0.190 | 0.30% | 64.35 | 65.60 | 62.92 | 54,974,401.00 |
| May 20 2024 | 64.34 | 4.39 | 7.32% | 60.00 | 64.50 | 58.87 | 47,866,303.00 |
| May 19 2024 | 59.95 | -2.88 | -4.58% | 62.92 | 63.69 | 59.28 | 35,383,846.00 |
| May 18 2024 | 62.83 | 0.650 | 1.05% | 62.19 | 63.47 | 61.79 | 27,434,196.00 |
| May 17 2024 | 62.18 | 1.14 | 1.87% | 61.00 | 63.38 | 60.30 | 36,449,899.00 |
| May 16 2024 | 61.04 | -1.04 | -1.68% | 61.78 | 63.54 | 60.34 | 54,420,555.00 |
| May 15 2024 | 62.08 | 4.19 | 7.24% | 57.90 | 62.36 | 57.74 | 50,447,775.00 |
| May 14 2024 | 57.89 | -1.96 | -3.27% | 59.69 | 61.18 | 57.82 | 30,829,395.00 |
| May 13 2024 | 59.85 | 0.040 | 0.07% | 59.88 | 61.58 | 56.90 | 74,591,584.00 |
| May 12 2024 | 59.81 | -1.53 | -2.49% | 61.37 | 61.73 | 59.65 | 26,361,227.00 |
| May 11 2024 | 61.34 | -1.21 | -1.93% | 62.57 | 64.17 | 61.30 | 21,414,888.00 |
| May 10 2024 | 62.55 | -2.13 | -3.29% | 64.75 | 65.93 | 61.30 | 42,052,680.00 |
| May 09 2024 | 64.68 | 2.38 | 3.82% | 62.34 | 65.27 | 61.11 | 36,443,472.00 |
| May 08 2024 | 62.30 | -3.10 | -4.74% | 64.95 | 65.77 | 61.82 | 46,643,874.00 |
| May 07 2024 | 65.40 | -1.39 | -2.08% | 66.75 | 68.20 | 65.00 | 55,540,014.00 |
| May 06 2024 | 66.79 | -2.78 | -4.00% | 69.52 | 71.18 | 66.76 | 82,885,022.00 |
| May 05 2024 | 69.57 | -0.440 | -0.63% | 70.02 | 71.49 | 67.60 | 51,310,639.00 |
| May 04 2024 | 70.01 | -0.420 | -0.60% | 70.26 | 71.90 | 69.08 | 51,268,428.00 |
| May 03 2024 | 70.43 | 5.01 | 7.66% | 65.46 | 71.10 | 64.82 | 71,342,612.00 |
| May 02 2024 | 65.42 | -0.690 | -1.04% | 66.10 | 66.60 | 62.57 | 52,766,392.00 |
| May 01 2024 | 66.11 | -1.66 | -2.45% | 67.70 | 67.83 | 60.26 | 112,067,708.00 |
| Apr 30 2024 | 67.77 | -8.83 | -11.53% | 76.52 | 77.47 | 65.85 | 100,271,982.00 |
| Apr 29 2024 | 76.60 | 1.72 | 2.30% | 63.99 | 77.46 | 60.50 | 139,239,319.00 |
| Apr 28 2024 | 74.88 | -3.73 | -4.74% | 78.24 | 80.70 | 74.60 | 77,011,802.00 |
| Apr 27 2024 | 78.61 | 6.04 | 8.32% | 72.53 | 80.29 | 69.43 | 93,523,540.00 |
| Apr 26 2024 | 72.57 | -4.25 | -5.53% | 76.65 | 77.35 | 72.38 | 61,565,683.00 |
| Apr 25 2024 | 76.82 | 3.58 | 4.89% | 73.52 | 79.34 | 71.79 | 124,614,705.00 |
| Apr 24 2024 | 73.24 | -5.41 | -6.88% | 78.70 | 81.20 | 72.36 | 116,769,766.00 |
| Apr 23 2024 | 78.65 | 1.40 | 1.81% | 77.09 | 81.78 | 75.80 | 141,429,713.00 |
| Apr 22 2024 | 77.25 | 6.81 | 9.67% | 70.60 | 79.06 | 70.20 | 142,820,368.00 |
| Apr 21 2024 | 70.44 | -0.670 | -0.94% | 71.17 | 71.93 | 69.74 | 77,342,019.00 |
| Apr 20 2024 | 71.11 | 3.32 | 4.90% | 67.42 | 75.12 | 67.07 | 137,020,752.00 |
| Apr 19 2024 | 67.79 | 0.460 | 0.68% | 67.50 | 69.49 | 62.21 | 93,793,535.00 |
| Apr 18 2024 | 67.33 | 3.62 | 5.68% | 63.50 | 68.00 | 61.06 | 69,460,106.00 |
| Apr 17 2024 | 63.71 | -0.660 | -1.03% | 63.99 | 65.65 | 60.50 | 66,166,023.00 |
| Apr 16 2024 | 64.37 | -0.880 | -1.35% | 65.32 | 65.60 | 60.95 | 75,348,885.00 |
| Apr 15 2024 | 65.25 | -1.10 | -1.66% | 66.07 | 69.53 | 62.91 | 218,328,890.00 |
| Apr 14 2024 | 66.35 | 4.95 | 8.06% | 61.19 | 67.00 | 58.02 | 149,623,725.00 |
| Apr 13 2024 | 61.40 | -10.60 | -14.72% | 71.80 | 71.80 | 53.91 | 132,756,440.00 |
| Apr 12 2024 | 72.00 | -11.70 | -13.98% | 83.27 | 84.10 | 69.70 | 102,939,364.00 |
| Apr 11 2024 | 83.70 | -1.59 | -1.86% | 85.08 | 86.10 | 82.70 | 78,632,460.00 |
| Apr 10 2024 | 85.29 | -0.870 | -1.01% | 85.88 | 89.87 | 82.29 | 103,313,952.00 |
| Apr 09 2024 | 86.16 | -2.91 | -3.27% | 89.00 | 89.26 | 84.90 | 87,840,069.00 |
| Apr 08 2024 | 89.07 | -2.78 | -3.03% | 92.11 | 92.72 | 87.95 | 139,021,632.00 |
| Apr 07 2024 | 91.85 | 6.80 | 8.00% | 84.58 | 95.14 | 84.08 | 151,795,483.00 |
| Apr 06 2024 | 85.05 | 4.75 | 5.92% | 79.57 | 89.95 | 79.00 | 138,530,355.00 |
| Apr 05 2024 | 80.30 | -1.35 | -1.65% | 81.53 | 81.53 | 75.70 | 97,090,858.00 |
| Apr 04 2024 | 81.65 | 3.44 | 4.40% | 77.70 | 83.77 | 75.00 | 130,578,834.00 |
| Apr 03 2024 | 78.21 | -4.06 | -4.93% | 82.07 | 82.25 | 76.13 | 133,731,820.00 |
| Apr 02 2024 | 82.27 | -14.83 | -15.27% | 96.73 | 96.73 | 81.42 | 165,152,209.00 |
| Apr 01 2024 | 97.10 | 12.23 | 14.41% | 83.91 | 97.73 | 83.91 | 167,138,856.00 |
| Mar 31 2024 | 84.87 | 7.08 | 9.10% | 77.95 | 92.27 | 77.17 | 137,946,388.00 |
| Mar 30 2024 | 77.79 | 1.09 | 1.42% | 76.87 | 82.48 | 75.89 | 109,549,007.00 |
| Mar 29 2024 | 76.70 | -2.12 | -2.69% | 78.91 | 78.91 | 74.85 | 79,758,809.00 |
| Mar 28 2024 | 78.82 | -2.98 | -3.64% | 81.53 | 82.74 | 76.42 | 106,704,065.00 |
| Mar 27 2024 | 81.80 | 0.770 | 0.95% | 81.15 | 90.51 | 79.65 | 168,084,924.00 |
| Mar 26 2024 | 81.03 | 9.83 | 13.81% | 71.90 | 92.10 | 71.61 | 186,031,624.00 |
| Mar 25 2024 | 71.20 | 7.20 | 11.25% | 63.91 | 74.49 | 63.59 | 170,168,301.00 |
| Mar 24 2024 | 64.00 | 1.30 | 2.07% | 62.41 | 64.78 | 61.70 | 58,850,515.00 |
| Mar 23 2024 | 62.70 | 0.150 | 0.24% | 62.68 | 65.00 | 61.92 | 90,419,030.00 |
