Register for streaming realtime charts, analysis tools, and prices.
CHRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 445.00 | -11.00 | -2.41% | 455.00 | 463.00 | 441.00 | 71,598.00 |
| Jun 01 2024 | 456.00 | -4.00 | -0.87% | 459.00 | 462.00 | 453.00 | 40,163.00 |
| May 31 2024 | 460.00 | 7.00 | 1.55% | 452.00 | 464.00 | 445.00 | 117,441.00 |
| May 30 2024 | 453.00 | -5.00 | -1.09% | 461.00 | 467.00 | 444.00 | 33,894.00 |
| May 29 2024 | 458.00 | -11.00 | -2.35% | 469.00 | 474.00 | 457.00 | 86,087.00 |
| May 28 2024 | 469.00 | -2.00 | -0.42% | 472.00 | 473.00 | 453.00 | 182,886.00 |
| May 27 2024 | 471.00 | -13.00 | -2.69% | 487.00 | 497.00 | 470.00 | 341,994.00 |
| May 26 2024 | 484.00 | -24.00 | -4.72% | 509.00 | 509.00 | 484.00 | 163,580.00 |
| May 25 2024 | 508.00 | 9.00 | 1.80% | 501.00 | 527.00 | 500.00 | 224,934.00 |
| May 24 2024 | 499.00 | 30.00 | 6.40% | 471.00 | 499.00 | 459.00 | 194,846.00 |
| May 23 2024 | 469.00 | -13.00 | -2.70% | 482.00 | 490.00 | 440.00 | 257,979.00 |
| May 22 2024 | 482.00 | -9.00 | -1.83% | 491.00 | 495.00 | 471.00 | 94,581.00 |
| May 21 2024 | 491.00 | -16.00 | -3.16% | 505.00 | 516.00 | 480.00 | 118,409.00 |
| May 20 2024 | 507.00 | 49.00 | 10.70% | 458.00 | 507.00 | 446.00 | 202,730.00 |
| May 19 2024 | 458.00 | -17.00 | -3.58% | 471.00 | 476.00 | 456.00 | 107,918.00 |
| May 18 2024 | 475.00 | -9.00 | -1.86% | 489.00 | 502.00 | 472.00 | 89,415.00 |
| May 17 2024 | 484.00 | 18.00 | 3.86% | 467.00 | 499.00 | 462.00 | 167,899.00 |
| May 16 2024 | 466.00 | 8.00 | 1.75% | 457.00 | 474.00 | 449.00 | 237,208.00 |
| May 15 2024 | 458.00 | 63.00 | 15.95% | 399.00 | 458.00 | 369.00 | 412,884.00 |
| May 14 2024 | 395.00 | -10.00 | -2.47% | 406.00 | 420.00 | 384.00 | 571,373.00 |
| May 13 2024 | 405.00 | 40.00 | 10.96% | 366.00 | 424.00 | 342.00 | 429,108.00 |
| May 12 2024 | 365.00 | -11.00 | -2.93% | 374.00 | 376.00 | 364.00 | 67,773.00 |
| May 11 2024 | 376.00 | 2.00 | 0.53% | 374.00 | 380.00 | 369.00 | 68,839.00 |
| May 10 2024 | 374.00 | -20.00 | -5.08% | 396.00 | 397.00 | 366.00 | 81,405.00 |
| May 09 2024 | 394.00 | 16.00 | 4.23% | 379.00 | 398.00 | 378.00 | 43,908.00 |
| May 08 2024 | 378.00 | -4.00 | -1.05% | 381.00 | 391.00 | 371.00 | 115,476.00 |
| May 07 2024 | 382.00 | 0.00 | 0.00% | 381.00 | 400.00 | 378.00 | 105,002.00 |
| May 06 2024 | 382.00 | -7.00 | -1.80% | 390.00 | 402.00 | 379.00 | 151,072.00 |
| May 05 2024 | 389.00 | -5.00 | -1.27% | 393.00 | 399.00 | 373.00 | 295,285.00 |
| May 04 2024 | 394.00 | -6.00 | -1.50% | 401.00 | 404.00 | 391.00 | 105,137.00 |
| May 03 2024 | 400.00 | 19.00 | 4.99% | 380.00 | 403.00 | 375.00 | 231,826.00 |
| May 02 2024 | 381.00 | 0.00 | 0.00% | 384.00 | 388.00 | 363.00 | 98,442.00 |
| May 01 2024 | 381.00 | -2.00 | -0.52% | 383.00 | 392.00 | 356.00 | 130,291.00 |
| Apr 30 2024 | 383.00 | -50.00 | -11.55% | 431.00 | 435.00 | 376.00 | 80,870.00 |
| Apr 29 2024 | 433.00 | -12.00 | -2.70% | 576.00 | 608.00 | 416.00 | 188,457.00 |
| Apr 28 2024 | 445.00 | -4.00 | -0.89% | 454.00 | 467.00 | 445.00 | 48,763.00 |
| Apr 27 2024 | 449.00 | -3.00 | -0.66% | 450.00 | 458.00 | 437.00 | 40,837.00 |
| Apr 26 2024 | 452.00 | -11.00 | -2.38% | 461.00 | 461.00 | 444.00 | 66,094.00 |
| Apr 25 2024 | 463.00 | 7.00 | 1.54% | 457.00 | 469.00 | 440.00 | 48,167.00 |
| Apr 24 2024 | 456.00 | -17.00 | -3.59% | 476.00 | 491.00 | 452.00 | 57,419.00 |
| Apr 23 2024 | 473.00 | -15.00 | -3.07% | 485.00 | 489.00 | 470.00 | 43,947.00 |
| Apr 22 2024 | 488.00 | 24.00 | 5.17% | 576.00 | 608.00 | 463.00 | 159,988.00 |
| Apr 21 2024 | 464.00 | -14.00 | -2.93% | 477.00 | 489.00 | 454.00 | 100,252.00 |
| Apr 20 2024 | 478.00 | 29.00 | 6.46% | 449.00 | 483.00 | 446.00 | 105,607.00 |
| Apr 19 2024 | 449.00 | 6.00 | 1.35% | 445.00 | 465.00 | 408.00 | 133,229.00 |
| Apr 18 2024 | 443.00 | -5.00 | -1.12% | 448.00 | 459.00 | 429.00 | 75,157.00 |
| Apr 17 2024 | 448.00 | -12.00 | -2.61% | 457.00 | 465.00 | 428.00 | 133,042.00 |
| Apr 16 2024 | 460.00 | -16.00 | -3.36% | 475.00 | 484.00 | 444.00 | 112,344.00 |
| Apr 15 2024 | 476.00 | -37.00 | -7.21% | 511.00 | 530.00 | 462.00 | 231,560.00 |
| Apr 14 2024 | 513.00 | 18.00 | 3.64% | 489.00 | 516.00 | 468.00 | 379,581.00 |
| Apr 13 2024 | 495.00 | -1.00 | -0.20% | 496.00 | 505.00 | 421.00 | 293,313.00 |
| Apr 12 2024 | 496.00 | -62.00 | -11.11% | 561.00 | 577.00 | 465.00 | 304,089.00 |
| Apr 11 2024 | 558.00 | -4.00 | -0.71% | 562.00 | 582.00 | 553.00 | 72,272.00 |
| Apr 10 2024 | 562.00 | -13.00 | -2.26% | 573.00 | 579.00 | 538.00 | 260,756.00 |
| Apr 09 2024 | 575.00 | -93.00 | -13.92% | 670.00 | 677.00 | 571.00 | 235,219.00 |
| Apr 08 2024 | 668.00 | 25.00 | 3.89% | 639.00 | 675.00 | 620.00 | 195,687.00 |
| Apr 07 2024 | 643.00 | 39.00 | 6.46% | 599.00 | 662.00 | 599.00 | 108,964.00 |
| Apr 06 2024 | 604.00 | 0.00 | 0.00% | 598.00 | 628.00 | 586.00 | 233,853.00 |
| Apr 05 2024 | 604.00 | 12.00 | 2.03% | 591.00 | 604.00 | 558.00 | 246,478.00 |
| Apr 04 2024 | 592.00 | 15.00 | 2.60% | 575.00 | 606.00 | 571.00 | 180,615.00 |
| Apr 03 2024 | 577.00 | 1.00 | 0.17% | 576.00 | 608.00 | 558.00 | 179,843.00 |
| Apr 02 2024 | 576.00 | -15.00 | -2.54% | 587.00 | 589.00 | 545.00 | 182,865.00 |
| Apr 01 2024 | 591.00 | -39.00 | -6.19% | 628.00 | 642.00 | 576.00 | 171,438.00 |
| Mar 31 2024 | 630.00 | 2.00 | 0.32% | 627.00 | 645.00 | 624.00 | 198,321.00 |
| Mar 30 2024 | 628.00 | -30.00 | -4.56% | 654.00 | 665.00 | 625.00 | 208,456.00 |
| Mar 29 2024 | 658.00 | -25.00 | -3.66% | 681.00 | 686.00 | 649.00 | 270,454.00 |
| Mar 28 2024 | 683.00 | 7.00 | 1.04% | 676.00 | 696.00 | 656.00 | 276,212.00 |
| Mar 27 2024 | 676.00 | 3.00 | 0.45% | 671.00 | 708.00 | 665.00 | 328,927.00 |
| Mar 26 2024 | 673.00 | -21.00 | -3.03% | 695.00 | 718.00 | 672.00 | 589,046.00 |
| Mar 25 2024 | 694.00 | 59.00 | 9.29% | 638.00 | 808.00 | 637.00 | 785,144.00 |
| Mar 24 2024 | 635.00 | 12.00 | 1.93% | 621.00 | 647.00 | 616.00 | 477,749.00 |
| Mar 23 2024 | 623.00 | 27.00 | 4.53% | 601.00 | 642.00 | 578.00 | 360,378.00 |
| Mar 22 2024 | 596.00 | 4.00 | 0.68% | 595.00 | 619.00 | 585.00 | 275,076.00 |
| Mar 21 2024 | 592.00 | 40.00 | 7.25% | 550.00 | 617.00 | 528.00 | 388,359.00 |
| Mar 20 2024 | 552.00 | 67.00 | 13.81% | 484.00 | 555.00 | 464.00 | 518,265.00 |
| Mar 19 2024 | 485.00 | -43.00 | -8.14% | 524.00 | 531.00 | 461.00 | 450,812.00 |
| Mar 18 2024 | 528.00 | -26.00 | -4.69% | 554.00 | 565.00 | 522.00 | 382,795.00 |
| Mar 17 2024 | 554.00 | 21.00 | 3.94% | 531.00 | 559.00 | 502.00 | 189,256.00 |
| Mar 16 2024 | 533.00 | -62.00 | -10.42% | 591.00 | 600.00 | 522.00 | 313,942.00 |
| Mar 15 2024 | 595.00 | -8.00 | -1.33% | 602.00 | 606.00 | 540.00 | 402,262.00 |
| Mar 14 2024 | 603.00 | -35.00 | -5.49% | 638.00 | 643.00 | 581.00 | 303,963.00 |
| Mar 13 2024 | 638.00 | 7.00 | 1.11% | 631.00 | 677.00 | 622.00 | 351,335.00 |
| Mar 12 2024 | 631.00 | 41.00 | 6.95% | 589.00 | 635.00 | 566.00 | 258,685.00 |
| Mar 11 2024 | 590.00 | 1.00 | 0.17% | 590.00 | 614.00 | 565.00 | 456,464.00 |
| Mar 10 2024 | 589.00 | -8.00 | -1.34% | 592.00 | 633.00 | 579.00 | 197,721.00 |
| Mar 09 2024 | 597.00 | 90.00 | 17.75% | 508.00 | 618.00 | 500.00 | 312,082.00 |
| Mar 08 2024 | 507.00 | -5.00 | -0.98% | 514.00 | 515.00 | 478.00 | 100,302.00 |
| Mar 07 2024 | 512.00 | 5.00 | 0.99% | 505.00 | 515.00 | 492.00 | 264,143.00 |
| Mar 06 2024 | 507.00 | 13.00 | 2.63% | 491.00 | 512.00 | 473.00 | 275,623.00 |
| Mar 05 2024 | 494.00 | -46.00 | -8.52% | 540.00 | 580.00 | 448.00 | 235,982.00 |
