Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTGKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 50,190.00 | 90.00 | 0.18% | 50,290.00 | 50,600.00 | 49,800.00 | 61,595.00 |
| May 24 2024 | 50,100.00 | -120.00 | -0.24% | 50,720.00 | 50,880.00 | 48,860.00 | 95,795.00 |
| May 23 2024 | 50,220.00 | -60.00 | -0.12% | 50,320.00 | 53,060.00 | 49,300.00 | 159,633.00 |
| May 22 2024 | 50,280.00 | -2,140.00 | -4.08% | 52,320.00 | 52,400.00 | 49,490.00 | 137,557.00 |
| May 21 2024 | 52,420.00 | 550.00 | 1.06% | 53,020.00 | 55,900.00 | 51,690.00 | 198,392.00 |
| May 20 2024 | 51,870.00 | 2,490.00 | 5.04% | 49,590.00 | 51,880.00 | 48,310.00 | 139,232.00 |
| May 19 2024 | 49,380.00 | -1,440.00 | -2.83% | 50,790.00 | 52,000.00 | 48,790.00 | 201,029.00 |
| May 18 2024 | 50,820.00 | 2,870.00 | 5.99% | 47,650.00 | 51,900.00 | 47,440.00 | 169,351.00 |
| May 17 2024 | 47,950.00 | 880.00 | 1.87% | 46,840.00 | 48,260.00 | 45,990.00 | 102,011.00 |
| May 16 2024 | 47,070.00 | -610.00 | -1.28% | 48,110.00 | 48,510.00 | 46,000.00 | 113,058.00 |
| May 15 2024 | 47,680.00 | 3,290.00 | 7.41% | 44,320.00 | 47,730.00 | 42,670.00 | 112,251.00 |
| May 14 2024 | 44,390.00 | -1,650.00 | -3.58% | 46,070.00 | 46,220.00 | 43,490.00 | 84,103.00 |
| May 13 2024 | 46,040.00 | -510.00 | -1.10% | 46,750.00 | 46,780.00 | 43,490.00 | 74,672.00 |
| May 12 2024 | 46,550.00 | -110.00 | -0.24% | 46,780.00 | 47,550.00 | 46,110.00 | 50,984.00 |
| May 11 2024 | 46,660.00 | 620.00 | 1.35% | 47,440.00 | 47,850.00 | 45,730.00 | 89,029.00 |
| May 10 2024 | 46,040.00 | -1,190.00 | -2.52% | 47,380.00 | 47,590.00 | 45,510.00 | 81,011.00 |
| May 09 2024 | 47,230.00 | 1,430.00 | 3.12% | 46,230.00 | 47,750.00 | 45,280.00 | 104,487.00 |
| May 08 2024 | 45,800.00 | -2,390.00 | -4.96% | 48,080.00 | 48,360.00 | 45,300.00 | 120,159.00 |
| May 07 2024 | 48,190.00 | -1,510.00 | -3.04% | 50,560.00 | 50,850.00 | 48,070.00 | 134,817.00 |
| May 06 2024 | 49,700.00 | -2,040.00 | -3.94% | 51,740.00 | 52,540.00 | 49,500.00 | 96,441.00 |
| May 05 2024 | 51,740.00 | 1,480.00 | 2.94% | 50,020.00 | 52,630.00 | 49,350.00 | 222,966.00 |
| May 04 2024 | 50,260.00 | 4,180.00 | 9.07% | 46,380.00 | 53,080.00 | 46,380.00 | 207,411.00 |
| May 03 2024 | 46,080.00 | 5,820.00 | 14.46% | 40,120.00 | 48,000.00 | 39,790.00 | 179,318.00 |
| May 02 2024 | 40,260.00 | -340.00 | -0.84% | 40,550.00 | 40,680.00 | 38,330.00 | 72,612.00 |
| May 01 2024 | 40,600.00 | -1,790.00 | -4.22% | 42,340.00 | 42,350.00 | 37,870.00 | 162,236.00 |
| Apr 30 2024 | 42,390.00 | -3,590.00 | -7.81% | 45,670.00 | 46,200.00 | 41,610.00 | 98,095.00 |
| Apr 29 2024 | 45,980.00 | -720.00 | -1.54% | 67,800.00 | 67,960.00 | 44,380.00 | 78,631.00 |
| Apr 28 2024 | 46,700.00 | -930.00 | -1.95% | 47,340.00 | 48,940.00 | 46,580.00 | 47,426.00 |
| Apr 27 2024 | 47,630.00 | 140.00 | 0.29% | 47,380.00 | 48,530.00 | 46,060.00 | 47,745.00 |
| Apr 26 2024 | 47,490.00 | -140.00 | -0.29% | 47,520.00 | 47,800.00 | 46,030.00 | 42,531.00 |
| Apr 25 2024 | 47,630.00 | -870.00 | -1.79% | 48,540.00 | 49,550.00 | 46,000.00 | 62,853.00 |
| Apr 24 2024 | 48,500.00 | -2,310.00 | -4.55% | 50,890.00 | 51,020.00 | 48,000.00 | 55,489.00 |
| Apr 23 2024 | 50,810.00 | -1,510.00 | -2.89% | 52,320.00 | 52,500.00 | 50,150.00 | 69,298.00 |
| Apr 22 2024 | 52,320.00 | 1,580.00 | 3.11% | 50,800.00 | 52,320.00 | 50,250.00 | 49,454.00 |
| Apr 21 2024 | 50,740.00 | -1,200.00 | -2.31% | 51,780.00 | 52,230.00 | 50,300.00 | 79,422.00 |
| Apr 20 2024 | 51,940.00 | 2,810.00 | 5.72% | 48,710.00 | 52,110.00 | 48,500.00 | 93,944.00 |
| Apr 19 2024 | 49,130.00 | -570.00 | -1.15% | 49,400.00 | 49,780.00 | 45,190.00 | 130,186.00 |
| Apr 18 2024 | 49,700.00 | 910.00 | 1.87% | 48,930.00 | 49,840.00 | 46,800.00 | 116,136.00 |
| Apr 17 2024 | 48,790.00 | -2,710.00 | -5.26% | 51,070.00 | 51,420.00 | 47,570.00 | 103,871.00 |
| Apr 16 2024 | 51,500.00 | 110.00 | 0.21% | 51,240.00 | 54,860.00 | 49,660.00 | 135,762.00 |
| Apr 15 2024 | 51,390.00 | -1,790.00 | -3.37% | 52,770.00 | 54,240.00 | 50,550.00 | 86,551.00 |
| Apr 14 2024 | 53,180.00 | 3,180.00 | 6.36% | 50,460.00 | 53,280.00 | 46,540.00 | 154,824.00 |
| Apr 13 2024 | 50,000.00 | -7,000.00 | -12.28% | 56,910.00 | 58,360.00 | 45,990.00 | 147,861.00 |
| Apr 12 2024 | 57,000.00 | -5,250.00 | -8.43% | 62,300.00 | 62,420.00 | 55,850.00 | 87,719.00 |
| Apr 11 2024 | 62,250.00 | -1,070.00 | -1.69% | 63,320.00 | 63,650.00 | 61,640.00 | 77,440.00 |
| Apr 10 2024 | 63,320.00 | -830.00 | -1.29% | 63,750.00 | 64,190.00 | 61,000.00 | 106,691.00 |
| Apr 09 2024 | 64,150.00 | -3,070.00 | -4.57% | 67,050.00 | 67,130.00 | 63,700.00 | 123,496.00 |
| Apr 08 2024 | 67,220.00 | 780.00 | 1.17% | 66,060.00 | 67,480.00 | 64,430.00 | 130,611.00 |
| Apr 07 2024 | 66,440.00 | -840.00 | -1.25% | 67,650.00 | 67,900.00 | 65,700.00 | 117,386.00 |
| Apr 06 2024 | 67,280.00 | 2,580.00 | 3.99% | 66,730.00 | 67,500.00 | 65,480.00 | 155,183.00 |
| Apr 05 2024 | 64,700.00 | 90.00 | 0.14% | 65,730.00 | 67,500.00 | 62,800.00 | 170,616.00 |
| Apr 04 2024 | 64,610.00 | 2,780.00 | 4.50% | 61,410.00 | 65,540.00 | 60,600.00 | 175,426.00 |
| Apr 03 2024 | 61,830.00 | -660.00 | -1.06% | 62,060.00 | 62,980.00 | 59,500.00 | 146,903.00 |
| Apr 02 2024 | 62,490.00 | -4,770.00 | -7.09% | 66,890.00 | 67,400.00 | 60,120.00 | 167,821.00 |
| Apr 01 2024 | 67,260.00 | -2,810.00 | -4.01% | 69,920.00 | 70,270.00 | 65,130.00 | 103,229.00 |
| Mar 31 2024 | 70,070.00 | 1,930.00 | 2.83% | 67,800.00 | 72,200.00 | 65,900.00 | 119,771.00 |
| Mar 30 2024 | 68,140.00 | -1,920.00 | -2.74% | 70,390.00 | 71,400.00 | 68,000.00 | 142,342.00 |
| Mar 29 2024 | 70,060.00 | 2,530.00 | 3.75% | 67,250.00 | 71,620.00 | 66,590.00 | 220,328.00 |
| Mar 28 2024 | 67,530.00 | 260.00 | 0.39% | 67,140.00 | 67,980.00 | 64,510.00 | 207,127.00 |
| Mar 27 2024 | 67,270.00 | 1,660.00 | 2.53% | 65,880.00 | 67,740.00 | 61,000.00 | 216,342.00 |
| Mar 26 2024 | 65,610.00 | 480.00 | 0.74% | 66,320.00 | 67,600.00 | 64,540.00 | 220,265.00 |
| Mar 25 2024 | 65,130.00 | 150.00 | 0.23% | 64,870.00 | 66,120.00 | 63,290.00 | 480,745.00 |
| Mar 24 2024 | 64,980.00 | 2,830.00 | 4.55% | 62,300.00 | 65,230.00 | 61,080.00 | 172,966.00 |
| Mar 23 2024 | 62,150.00 | 2,290.00 | 3.83% | 59,780.00 | 65,380.00 | 58,500.00 | 196,478.00 |
| Mar 22 2024 | 59,860.00 | -210.00 | -0.35% | 60,780.00 | 62,200.00 | 56,950.00 | 159,013.00 |
| Mar 21 2024 | 60,070.00 | -690.00 | -1.14% | 60,100.00 | 64,110.00 | 58,860.00 | 181,379.00 |
| Mar 20 2024 | 60,760.00 | 5,610.00 | 10.17% | 55,710.00 | 61,520.00 | 50,840.00 | 254,866.00 |
| Mar 19 2024 | 55,150.00 | -6,460.00 | -10.49% | 62,930.00 | 62,930.00 | 53,870.00 | 189,269.00 |
| Mar 18 2024 | 61,610.00 | -3,670.00 | -5.62% | 64,600.00 | 64,670.00 | 61,400.00 | 337,977.00 |
| Mar 17 2024 | 65,280.00 | 2,850.00 | 4.57% | 64,290.00 | 65,860.00 | 59,160.00 | 203,016.00 |
| Mar 16 2024 | 62,430.00 | -2,570.00 | -3.95% | 67,140.00 | 70,280.00 | 58,690.00 | 191,198.00 |
| Mar 15 2024 | 65,000.00 | -3,820.00 | -5.55% | 68,600.00 | 71,150.00 | 58,770.00 | 425,846.00 |
| Mar 14 2024 | 68,820.00 | -1,560.00 | -2.22% | 70,380.00 | 71,580.00 | 65,430.00 | 178,294.00 |
| Mar 13 2024 | 70,380.00 | -340.00 | -0.48% | 70,510.00 | 71,300.00 | 69,380.00 | 167,783.00 |
| Mar 12 2024 | 70,720.00 | -2,060.00 | -2.83% | 71,960.00 | 72,250.00 | 69,010.00 | 137,292.00 |
| Mar 11 2024 | 72,780.00 | 1,470.00 | 2.06% | 70,800.00 | 73,190.00 | 65,620.00 | 450,616.00 |
| Mar 10 2024 | 71,310.00 | -3,840.00 | -5.11% | 75,150.00 | 79,160.00 | 70,690.00 | 183,814.00 |
| Mar 09 2024 | 75,150.00 | -3,750.00 | -4.75% | 84,600.00 | 90,300.00 | 70,400.00 | 4,824.00 |
| Mar 08 2024 | 78,900.00 | 10,770.00 | 15.81% | 70,240.00 | 79,550.00 | 65,650.00 | 201,798.00 |
| Mar 07 2024 | 68,130.00 | 11,330.00 | 19.95% | 56,870.00 | 71,580.00 | 55,050.00 | 202,275.00 |
| Mar 06 2024 | 56,800.00 | 4,860.00 | 9.36% | 52,160.00 | 58,580.00 | 49,200.00 | 243,698.00 |
| Mar 05 2024 | 51,940.00 | -2,420.00 | -4.45% | 56,170.00 | 56,700.00 | 47,380.00 | 258,795.00 |
| Mar 04 2024 | 54,360.00 | 3,520.00 | 6.92% | 50,800.00 | 55,100.00 | 49,850.00 | 378,798.00 |
| Mar 03 2024 | 50,840.00 | 2,330.00 | 4.80% | 45,860.00 | 56,570.00 | 45,290.00 | 272,628.00 |
| Mar 02 2024 | 48,510.00 | 9,730.00 | 25.09% | 38,650.00 | 49,670.00 | 38,650.00 | 305,418.00 |
| Mar 01 2024 | 38,780.00 | 860.00 | 2.27% | 37,580.00 | 38,870.00 | 37,500.00 | 290,785.00 |
| Feb 29 2024 | 37,920.00 | -420.00 | -1.10% | 38,100.00 | 40,400.00 | 37,310.00 | 357,635.00 |
| Feb 28 2024 | 38,340.00 | 2,240.00 | 6.20% | 35,990.00 | 39,160.00 | 35,210.00 | 365,663.00 |
| Feb 27 2024 | 36,100.00 | 1,400.00 | 4.03% | 35,560.00 | 37,150.00 | 34,900.00 | 339,844.00 |
| Feb 26 2024 | 34,700.00 | 1,330.00 | 3.99% | 33,250.00 | 35,440.00 | 32,150.00 | 308,467.00 |
| Feb 25 2024 | 33,370.00 | 540.00 | 1.64% | 32,860.00 | 33,420.00 | 32,450.00 | 88,722.00 |
| Feb 24 2024 | 32,830.00 | 250.00 | 0.77% | 32,520.00 | 32,950.00 | 32,050.00 | 88,414.00 |
