Register for streaming realtime charts, analysis tools, and prices.
BCHKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 647,100.00 | -700.00 | -0.11% | 646,800.00 | 657,500.00 | 640,000.00 | 9,810.00 |
| May 29 2024 | 647,800.00 | -3,600.00 | -0.55% | 650,600.00 | 656,500.00 | 642,500.00 | 11,231.00 |
| May 28 2024 | 651,400.00 | -26,500.00 | -3.91% | 678,500.00 | 678,500.00 | 644,200.00 | 15,161.00 |
| May 27 2024 | 677,900.00 | 2,200.00 | 0.33% | 675,600.00 | 695,000.00 | 670,600.00 | 31,578.00 |
| May 26 2024 | 675,700.00 | -9,700.00 | -1.42% | 686,000.00 | 687,900.00 | 673,300.00 | 7,608.00 |
| May 25 2024 | 685,400.00 | -2,100.00 | -0.31% | 687,100.00 | 696,800.00 | 684,000.00 | 9,500.00 |
| May 24 2024 | 687,500.00 | 1,700.00 | 0.25% | 685,700.00 | 694,700.00 | 672,000.00 | 14,827.00 |
| May 23 2024 | 685,800.00 | -2,000.00 | -0.29% | 687,200.00 | 712,300.00 | 659,900.00 | 19,153.00 |
| May 22 2024 | 687,800.00 | -23,900.00 | -3.36% | 710,000.00 | 711,000.00 | 679,000.00 | 13,989.00 |
| May 21 2024 | 711,700.00 | 8,400.00 | 1.19% | 704,400.00 | 725,000.00 | 698,800.00 | 20,038.00 |
| May 20 2024 | 703,300.00 | 29,200.00 | 4.33% | 677,200.00 | 703,800.00 | 661,800.00 | 43,081.00 |
| May 19 2024 | 674,100.00 | 11,800.00 | 1.78% | 661,500.00 | 688,900.00 | 656,700.00 | 20,320.00 |
| May 18 2024 | 662,300.00 | 16,900.00 | 2.62% | 644,600.00 | 682,300.00 | 642,100.00 | 15,666.00 |
| May 17 2024 | 645,400.00 | 23,800.00 | 3.83% | 621,200.00 | 659,000.00 | 616,000.00 | 17,061.00 |
| May 16 2024 | 621,600.00 | -27,200.00 | -4.19% | 645,100.00 | 647,900.00 | 618,000.00 | 17,633.00 |
| May 15 2024 | 648,800.00 | 46,600.00 | 7.74% | 601,900.00 | 649,000.00 | 593,800.00 | 13,921.00 |
| May 14 2024 | 602,200.00 | -9,600.00 | -1.57% | 611,500.00 | 614,600.00 | 598,000.00 | 11,984.00 |
| May 13 2024 | 611,800.00 | 2,200.00 | 0.36% | 610,200.00 | 625,000.00 | 592,400.00 | 33,468.00 |
| May 12 2024 | 609,600.00 | 4,600.00 | 0.76% | 605,400.00 | 617,900.00 | 605,000.00 | 7,746.00 |
| May 11 2024 | 605,000.00 | 0.00 | 0.00% | 604,900.00 | 612,000.00 | 598,500.00 | 9,804.00 |
| May 10 2024 | 605,000.00 | -30,500.00 | -4.80% | 636,700.00 | 636,700.00 | 595,900.00 | 14,611.00 |
| May 09 2024 | 635,500.00 | 7,100.00 | 1.13% | 629,300.00 | 640,700.00 | 619,000.00 | 16,261.00 |
| May 08 2024 | 628,400.00 | -37,600.00 | -5.65% | 662,200.00 | 665,600.00 | 622,300.00 | 19,552.00 |
| May 07 2024 | 666,000.00 | 0.00 | 0.00% | 664,300.00 | 693,400.00 | 656,600.00 | 22,012.00 |
| May 06 2024 | 666,000.00 | 7,200.00 | 1.09% | 659,300.00 | 678,000.00 | 651,500.00 | 37,459.00 |
| May 05 2024 | 658,800.00 | 2,900.00 | 0.44% | 654,000.00 | 665,000.00 | 639,800.00 | 14,656.00 |
| May 04 2024 | 655,900.00 | 7,700.00 | 1.19% | 646,500.00 | 681,800.00 | 645,500.00 | 20,954.00 |
| May 03 2024 | 648,200.00 | 44,600.00 | 7.39% | 604,500.00 | 649,900.00 | 599,400.00 | 19,733.00 |
| May 02 2024 | 603,600.00 | -2,500.00 | -0.41% | 606,900.00 | 611,900.00 | 580,100.00 | 15,986.00 |
| May 01 2024 | 606,100.00 | -17,900.00 | -2.87% | 623,600.00 | 627,100.00 | 569,400.00 | 24,311.00 |
| Apr 30 2024 | 624,000.00 | -45,600.00 | -6.81% | 665,400.00 | 673,000.00 | 605,800.00 | 17,203.00 |
| Apr 29 2024 | 669,600.00 | -4,300.00 | -0.64% | 731,600.00 | 736,500.00 | 640,000.00 | 38,830.00 |
| Apr 28 2024 | 673,900.00 | -15,000.00 | -2.18% | 689,000.00 | 701,700.00 | 671,600.00 | 10,708.00 |
| Apr 27 2024 | 688,900.00 | -6,700.00 | -0.96% | 695,600.00 | 699,900.00 | 672,100.00 | 12,264.00 |
| Apr 26 2024 | 695,600.00 | 7,500.00 | 1.09% | 688,200.00 | 708,700.00 | 672,000.00 | 15,677.00 |
| Apr 25 2024 | 688,100.00 | -8,500.00 | -1.22% | 696,700.00 | 706,500.00 | 677,700.00 | 17,318.00 |
| Apr 24 2024 | 696,600.00 | -35,200.00 | -4.81% | 731,200.00 | 737,600.00 | 691,000.00 | 17,818.00 |
| Apr 23 2024 | 731,800.00 | -27,300.00 | -3.60% | 758,400.00 | 760,400.00 | 728,000.00 | 20,227.00 |
| Apr 22 2024 | 759,100.00 | 24,200.00 | 3.29% | 733,900.00 | 766,900.00 | 726,100.00 | 37,192.00 |
| Apr 21 2024 | 734,900.00 | -17,600.00 | -2.34% | 751,300.00 | 758,000.00 | 724,500.00 | 21,669.00 |
| Apr 20 2024 | 752,500.00 | 52,600.00 | 7.52% | 698,400.00 | 761,600.00 | 692,100.00 | 23,538.00 |
| Apr 19 2024 | 699,900.00 | -11,600.00 | -1.63% | 711,400.00 | 717,900.00 | 658,800.00 | 27,029.00 |
| Apr 18 2024 | 711,500.00 | 18,200.00 | 2.63% | 692,300.00 | 721,000.00 | 675,000.00 | 30,873.00 |
| Apr 17 2024 | 693,300.00 | -43,200.00 | -5.87% | 731,600.00 | 736,500.00 | 676,800.00 | 27,609.00 |
| Apr 16 2024 | 736,500.00 | -39,100.00 | -5.04% | 775,200.00 | 785,200.00 | 708,900.00 | 29,367.00 |
| Apr 15 2024 | 775,600.00 | -26,100.00 | -3.26% | 784,400.00 | 846,000.00 | 751,300.00 | 36,770.00 |
| Apr 14 2024 | 801,700.00 | 68,700.00 | 9.37% | 729,900.00 | 804,000.00 | 696,000.00 | 27,667.00 |
| Apr 13 2024 | 733,000.00 | -59,700.00 | -7.53% | 795,100.00 | 819,400.00 | 699,500.00 | 26,086.00 |
| Apr 12 2024 | 792,700.00 | -88,100.00 | -10.00% | 884,500.00 | 889,300.00 | 767,500.00 | 20,308.00 |
| Apr 11 2024 | 880,800.00 | -25,300.00 | -2.79% | 898,200.00 | 899,700.00 | 863,500.00 | 18,668.00 |
| Apr 10 2024 | 906,100.00 | -63,200.00 | -6.52% | 962,000.00 | 969,500.00 | 880,000.00 | 21,535.00 |
| Apr 09 2024 | 969,300.00 | -7,500.00 | -0.77% | 976,100.00 | 993,500.00 | 940,400.00 | 19,101.00 |
| Apr 08 2024 | 976,800.00 | -5,500.00 | -0.56% | 979,500.00 | 1,009,000.00 | 966,900.00 | 29,217.00 |
| Apr 07 2024 | 982,300.00 | -19,200.00 | -1.92% | 1,007,000.00 | 1,018,000.00 | 971,700.00 | 18,343.00 |
| Apr 06 2024 | 1,001,500.00 | 42,700.00 | 4.45% | 957,600.00 | 1,029,500.00 | 955,000.00 | 20,543.00 |
| Apr 05 2024 | 958,800.00 | 17,100.00 | 1.82% | 990,000.00 | 1,036,500.00 | 942,500.00 | 22,508.00 |
| Apr 04 2024 | 941,700.00 | 71,200.00 | 8.18% | 870,100.00 | 992,300.00 | 865,900.00 | 26,863.00 |
| Apr 03 2024 | 870,500.00 | -68,100.00 | -7.26% | 941,700.00 | 941,700.00 | 831,000.00 | 27,373.00 |
| Apr 02 2024 | 938,600.00 | 1,900.00 | 0.20% | 932,100.00 | 956,200.00 | 860,000.00 | 27,965.00 |
| Apr 01 2024 | 936,700.00 | -27,500.00 | -2.85% | 965,500.00 | 994,900.00 | 898,600.00 | 37,941.00 |
| Mar 31 2024 | 964,200.00 | 107,600.00 | 12.56% | 857,000.00 | 979,000.00 | 840,400.00 | 20,136.00 |
| Mar 30 2024 | 856,600.00 | -29,800.00 | -3.36% | 887,700.00 | 890,800.00 | 844,000.00 | 23,254.00 |
| Mar 29 2024 | 886,400.00 | 73,900.00 | 9.10% | 811,600.00 | 907,700.00 | 790,100.00 | 28,928.00 |
| Mar 28 2024 | 812,500.00 | 34,300.00 | 4.41% | 776,000.00 | 831,600.00 | 756,000.00 | 30,511.00 |
| Mar 27 2024 | 778,200.00 | 91,700.00 | 13.36% | 686,400.00 | 792,500.00 | 682,400.00 | 32,549.00 |
| Mar 26 2024 | 686,500.00 | -6,300.00 | -0.91% | 692,800.00 | 701,200.00 | 670,400.00 | 28,455.00 |
| Mar 25 2024 | 692,800.00 | 2,400.00 | 0.35% | 696,300.00 | 720,600.00 | 680,500.00 | 52,511.00 |
| Mar 24 2024 | 690,400.00 | 26,600.00 | 4.01% | 662,900.00 | 717,600.00 | 647,500.00 | 33,376.00 |
| Mar 23 2024 | 663,800.00 | 42,700.00 | 6.87% | 631,800.00 | 690,300.00 | 613,500.00 | 29,684.00 |
| Mar 22 2024 | 621,100.00 | 18,400.00 | 3.05% | 603,400.00 | 637,500.00 | 576,700.00 | 24,179.00 |
| Mar 21 2024 | 602,700.00 | 400.00 | 0.07% | 603,400.00 | 635,300.00 | 588,700.00 | 27,553.00 |
| Mar 20 2024 | 602,300.00 | 67,600.00 | 12.64% | 535,900.00 | 602,500.00 | 514,800.00 | 27,621.00 |
| Mar 19 2024 | 534,700.00 | -53,500.00 | -9.10% | 589,700.00 | 601,900.00 | 524,800.00 | 26,947.00 |
| Mar 18 2024 | 588,200.00 | 800.00 | 0.14% | 587,200.00 | 597,500.00 | 567,500.00 | 55,966.00 |
| Mar 17 2024 | 587,400.00 | 10,400.00 | 1.80% | 574,500.00 | 593,800.00 | 538,400.00 | 25,894.00 |
| Mar 16 2024 | 577,000.00 | -30,500.00 | -5.02% | 605,500.00 | 614,700.00 | 562,000.00 | 25,947.00 |
| Mar 15 2024 | 607,500.00 | -28,800.00 | -4.53% | 634,900.00 | 640,600.00 | 566,100.00 | 68,445.00 |
| Mar 14 2024 | 636,300.00 | 6,400.00 | 1.02% | 628,000.00 | 669,600.00 | 609,100.00 | 31,756.00 |
| Mar 13 2024 | 629,900.00 | 16,900.00 | 2.76% | 614,500.00 | 638,200.00 | 605,600.00 | 27,780.00 |
| Mar 12 2024 | 613,000.00 | -13,700.00 | -2.19% | 624,400.00 | 624,400.00 | 591,900.00 | 25,840.00 |
| Mar 11 2024 | 626,700.00 | 28,100.00 | 4.69% | 598,800.00 | 634,200.00 | 572,600.00 | 70,696.00 |
| Mar 10 2024 | 598,600.00 | -10,400.00 | -1.71% | 607,000.00 | 634,700.00 | 589,600.00 | 25,477.00 |
| Mar 09 2024 | 609,000.00 | -6,900.00 | -1.12% | 619,000.00 | 640,000.00 | 598,000.00 | 469.00 |
| Mar 08 2024 | 615,900.00 | 8,000.00 | 1.32% | 608,600.00 | 633,500.00 | 599,000.00 | 30,776.00 |
| Mar 07 2024 | 607,900.00 | 21,900.00 | 3.74% | 585,600.00 | 616,500.00 | 560,600.00 | 32,117.00 |
| Mar 06 2024 | 586,000.00 | -400.00 | -0.07% | 577,300.00 | 593,100.00 | 540,700.00 | 33,054.00 |
| Mar 05 2024 | 586,400.00 | -77,600.00 | -11.69% | 668,100.00 | 684,200.00 | 535,300.00 | 35,166.00 |
| Mar 04 2024 | 664,000.00 | 6,100.00 | 0.93% | 657,200.00 | 673,500.00 | 629,300.00 | 59,603.00 |
| Mar 03 2024 | 657,900.00 | -38,900.00 | -5.58% | 696,000.00 | 731,200.00 | 638,000.00 | 29,903.00 |
| Mar 02 2024 | 696,800.00 | 254,350.00 | 57.49% | 442,800.00 | 702,000.00 | 442,550.00 | 34,549.00 |
