Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CONNKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Jun 01 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 31 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 30 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 29 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 28 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 27 2024 | 0.0848 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 131,009,091.00 |
| May 26 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 25 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 24 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 23 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 22 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 21 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 20 2024 | 0.082 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 131,009,091.00 |
| May 19 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 18 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 17 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 16 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 15 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 14 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 13 2024 | 0.082 | -0.0028 | -3.30% | 0.00000000 | 0.00000000 | 0.00000000 | 131,009,091.00 |
| May 12 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 11 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 10 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 09 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 08 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 07 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 06 2024 | 0.0848 | 0.0028 | 3.41% | 0.00000000 | 0.00000000 | 0.00000000 | 131,009,091.00 |
| May 05 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 04 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 03 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| May 02 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| May 01 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 30 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 29 2024 | 0.0848 | 0.0028 | 3.41% | 0.5575 | 0.763 | 0.0848 | 131,009,091.00 |
| Apr 28 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 27 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 26 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 25 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 24 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 23 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 22 2024 | 0.0848 | 0.0028 | 3.41% | 0.5575 | 0.763 | 0.0848 | 131,009,091.00 |
| Apr 21 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 20 2024 | 0.0848 | 0.0028 | 3.41% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 19 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 18 2024 | 0.082 | -0.0028 | -3.30% | 0.082 | 0.082 | 0.082 | 0.00 |
| Apr 17 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 16 2024 | 0.0848 | 0.00 | 0.00% | 0.0848 | 0.0848 | 0.0848 | 0.00 |
| Apr 15 2024 | 0.0848 | -0.1808 | -68.07% | 0.2714 | 0.2714 | 0.0848 | 130,420,719.00 |
| Apr 14 2024 | 0.2656 | -0.3149 | -54.25% | 0.5575 | 0.763 | 0.2572 | 192,109,978.00 |
| Apr 13 2024 | 0.5805 | -0.4435 | -43.31% | 1.02 | 1.02 | 0.5015 | 133,191,645.00 |
| Apr 12 2024 | 1.02 | -0.550 | -34.78% | 1.57 | 1.57 | 0.960 | 124,759,080.00 |
| Apr 11 2024 | 1.57 | 0.060 | 4.25% | 1.49 | 1.80 | 1.45 | 47,439,473.00 |
| Apr 10 2024 | 1.51 | -0.120 | -7.21% | 1.63 | 1.68 | 1.46 | 80,187,870.00 |
| Apr 09 2024 | 1.62 | -0.020 | -0.98% | 1.62 | 1.81 | 1.59 | 56,109,852.00 |
| Apr 08 2024 | 1.64 | -0.200 | -11.02% | 1.84 | 1.88 | 1.58 | 99,037,141.00 |
| Apr 07 2024 | 1.84 | -0.160 | -7.76% | 2.01 | 2.01 | 1.81 | 87,116,082.00 |
| Apr 06 2024 | 2.00 | -0.010 | -0.65% | 2.03 | 2.25 | 1.97 | 50,551,290.00 |
| Apr 05 2024 | 2.01 | 0.030 | 1.62% | 1.97 | 2.13 | 1.95 | 55,295,831.00 |
| Apr 04 2024 | 1.98 | -0.050 | -2.56% | 2.03 | 2.20 | 1.94 | 48,112,922.00 |
| Apr 03 2024 | 2.03 | -0.200 | -9.09% | 2.30 | 2.41 | 1.96 | 56,493,147.00 |
| Apr 02 2024 | 2.23 | -0.020 | -1.02% | 2.22 | 2.60 | 2.15 | 52,579,683.00 |
| Apr 01 2024 | 2.26 | -0.070 | -3.09% | 2.33 | 2.50 | 2.17 | 47,108,962.00 |
| Mar 31 2024 | 2.33 | -0.140 | -5.60% | 2.46 | 2.51 | 2.31 | 42,184,537.00 |
| Mar 30 2024 | 2.47 | -0.060 | -2.34% | 2.54 | 2.59 | 2.32 | 58,838,202.00 |
| Mar 29 2024 | 2.53 | -1.98 | -43.96% | 4.53 | 4.68 | 2.52 | 41,583,033.00 |
| Mar 28 2024 | 4.51 | -0.060 | -1.40% | 4.60 | 4.60 | 4.43 | 15,995,676.00 |
| Mar 27 2024 | 4.57 | -0.110 | -2.33% | 4.70 | 4.74 | 4.54 | 14,072,366.00 |
| Mar 26 2024 | 4.68 | 0.060 | 1.34% | 4.64 | 4.73 | 4.60 | 36,319,721.00 |
| Mar 25 2024 | 4.62 | -0.090 | -1.93% | 4.75 | 4.75 | 4.57 | 26,464,904.00 |
| Mar 24 2024 | 4.71 | -0.050 | -0.95% | 4.72 | 4.76 | 4.60 | 20,326,649.00 |
| Mar 23 2024 | 4.75 | 0.220 | 4.74% | 4.55 | 4.81 | 4.54 | 15,055,811.00 |
| Mar 22 2024 | 4.54 | -0.040 | -0.85% | 4.58 | 4.76 | 4.52 | 21,815,477.00 |
| Mar 21 2024 | 4.58 | 0.00 | 0.07% | 4.57 | 4.63 | 4.50 | 22,196,651.00 |
| Mar 20 2024 | 4.57 | 0.050 | 1.06% | 4.51 | 4.63 | 4.37 | 22,587,981.00 |
| Mar 19 2024 | 4.53 | -0.270 | -5.63% | 4.80 | 5.08 | 4.34 | 21,162,028.00 |
| Mar 18 2024 | 4.80 | -0.050 | -0.93% | 4.83 | 4.88 | 4.75 | 53,376,143.00 |
| Mar 17 2024 | 4.84 | -0.050 | -0.96% | 4.91 | 4.95 | 4.81 | 20,134,590.00 |
| Mar 16 2024 | 4.89 | -0.050 | -0.95% | 5.02 | 5.10 | 4.85 | 23,443,117.00 |
| Mar 15 2024 | 4.94 | 0.020 | 0.33% | 4.89 | 5.20 | 4.78 | 43,813,094.00 |
| Mar 14 2024 | 4.92 | -0.080 | -1.68% | 5.00 | 5.02 | 4.86 | 20,592,587.00 |
| Mar 13 2024 | 5.00 | 0.060 | 1.21% | 4.95 | 5.06 | 4.89 | 25,303,034.00 |
| Mar 12 2024 | 4.94 | -0.090 | -1.69% | 5.03 | 5.11 | 4.92 | 26,982,582.00 |
| Mar 11 2024 | 5.03 | -0.080 | -1.60% | 5.08 | 5.21 | 4.99 | 27,630,232.00 |
| Mar 10 2024 | 5.11 | -0.020 | -0.45% | 5.12 | 5.13 | 4.93 | 20,331,835.00 |
| Mar 09 2024 | 5.13 | -0.130 | -2.41% | 5.23 | 5.28 | 5.11 | 18,283,304.00 |
| Mar 08 2024 | 5.26 | -1.25 | -19.23% | 6.54 | 6.55 | 5.06 | 32,885,069.00 |
| Mar 07 2024 | 6.51 | -0.320 | -4.68% | 6.83 | 7.02 | 6.33 | 17,008,714.00 |
| Mar 06 2024 | 6.83 | 0.210 | 3.09% | 6.56 | 6.85 | 6.30 | 16,663,717.00 |
| Mar 05 2024 | 6.63 | -0.520 | -7.31% | 7.15 | 7.60 | 6.44 | 21,793,256.00 |
