Register for streaming realtime charts, analysis tools, and prices.
KLAYKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 222.00 | 4.00 | 1.83% | 217.00 | 224.00 | 214.00 | 1,712,179.00 |
| Jul 18 2024 | 218.00 | -1.00 | -0.46% | 219.00 | 223.00 | 215.00 | 1,361,143.00 |
| Jul 17 2024 | 219.00 | -3.00 | -1.35% | 221.00 | 227.00 | 218.00 | 1,138,611.00 |
| Jul 16 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 223.00 | 211.00 | 1,117,257.00 |
| Jul 15 2024 | 222.00 | 12.00 | 5.71% | 210.00 | 223.00 | 209.00 | 941,067.00 |
| Jul 14 2024 | 210.00 | 1.00 | 0.48% | 208.00 | 212.00 | 205.00 | 1,090,729.00 |
| Jul 13 2024 | 209.00 | 8.00 | 3.98% | 201.00 | 210.00 | 200.00 | 810,967.00 |
| Jul 12 2024 | 201.00 | -5.00 | -2.43% | 208.00 | 208.00 | 198.00 | 1,362,931.00 |
| Jul 11 2024 | 206.00 | -2.00 | -0.96% | 208.00 | 212.00 | 206.00 | 978,012.00 |
| Jul 10 2024 | 208.00 | -2.00 | -0.95% | 210.00 | 212.00 | 205.00 | 1,035,671.00 |
| Jul 09 2024 | 210.00 | 3.00 | 1.45% | 206.00 | 210.00 | 205.00 | 954,807.00 |
| Jul 08 2024 | 207.00 | 10.00 | 5.08% | 197.00 | 212.00 | 193.00 | 947,930.00 |
| Jul 07 2024 | 197.00 | -21.00 | -9.63% | 217.00 | 218.00 | 197.00 | 1,538,924.00 |
| Jul 06 2024 | 218.00 | 15.00 | 7.39% | 202.00 | 221.00 | 201.00 | 842,055.00 |
| Jul 05 2024 | 203.00 | 2.00 | 1.00% | 199.00 | 204.00 | 181.00 | 987,180.00 |
| Jul 04 2024 | 201.00 | -15.00 | -6.94% | 216.00 | 218.00 | 200.00 | 1,366,986.00 |
| Jul 03 2024 | 216.00 | -5.00 | -2.26% | 220.00 | 222.00 | 214.00 | 890,016.00 |
| Jul 02 2024 | 221.00 | -2.00 | -0.90% | 222.00 | 223.00 | 218.00 | 912,931.00 |
| Jul 01 2024 | 223.00 | -3.00 | -1.33% | 225.00 | 229.00 | 221.00 | 801,783.00 |
| Jun 30 2024 | 226.00 | 5.00 | 2.26% | 222.00 | 227.00 | 218.00 | 672,704.00 |
| Jun 29 2024 | 221.00 | -4.00 | -1.78% | 225.00 | 228.00 | 221.00 | 1,248,226.00 |
| Jun 28 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 230.00 | 224.00 | 1,174,477.00 |
| Jun 27 2024 | 228.00 | 1.00 | 0.44% | 226.00 | 230.00 | 222.00 | 1,239,000.00 |
| Jun 26 2024 | 227.00 | -4.00 | -1.73% | 232.00 | 234.00 | 224.00 | 859,066.00 |
| Jun 25 2024 | 231.00 | 11.00 | 5.00% | 220.00 | 232.00 | 219.00 | 1,363,683.00 |
| Jun 24 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 222.00 | 210.00 | 1,164,308.00 |
| Jun 23 2024 | 220.00 | -6.00 | -2.65% | 225.00 | 229.00 | 219.00 | 838,023.00 |
| Jun 22 2024 | 226.00 | 0.00 | 0.00% | 225.00 | 228.00 | 223.00 | 676,457.00 |
| Jun 21 2024 | 226.00 | 0.00 | 0.00% | 226.00 | 228.00 | 221.00 | 1,238,455.00 |
| Jun 20 2024 | 226.00 | 1.00 | 0.44% | 226.00 | 235.00 | 225.00 | 992,752.00 |
| Jun 19 2024 | 225.00 | -5.00 | -2.17% | 231.00 | 237.00 | 224.00 | 860,364.00 |
| Jun 18 2024 | 230.00 | -5.00 | -2.13% | 234.00 | 235.00 | 216.00 | 766,598.00 |
| Jun 17 2024 | 235.00 | -20.00 | -7.84% | 255.00 | 255.00 | 230.00 | 750,836.00 |
| Jun 16 2024 | 255.00 | -1.00 | -0.39% | 256.00 | 257.00 | 253.00 | 931,341.00 |
| Jun 15 2024 | 256.00 | 0.00 | 0.00% | 256.00 | 258.00 | 252.00 | 743,474.00 |
| Jun 14 2024 | 256.00 | -3.00 | -1.16% | 258.00 | 265.00 | 251.00 | 832,431.00 |
| Jun 13 2024 | 259.00 | -10.00 | -3.72% | 269.00 | 271.00 | 252.00 | 765,194.00 |
| Jun 12 2024 | 269.00 | 6.00 | 2.28% | 263.00 | 276.00 | 257.00 | 791,913.00 |
| Jun 11 2024 | 263.00 | -14.00 | -5.05% | 277.00 | 277.00 | 256.00 | 938,549.00 |
| Jun 10 2024 | 277.00 | -2.00 | -0.72% | 279.00 | 282.00 | 269.00 | 574,190.00 |
| Jun 09 2024 | 279.00 | -3.00 | -1.06% | 283.00 | 284.00 | 277.00 | 761,849.00 |
| Jun 08 2024 | 282.00 | -6.00 | -2.08% | 288.00 | 294.00 | 281.00 | 702,197.00 |
| Jun 07 2024 | 288.00 | -5.00 | -1.71% | 293.00 | 309.00 | 278.00 | 792,147.00 |
| Jun 06 2024 | 293.00 | -3.00 | -1.01% | 297.00 | 298.00 | 292.00 | 781,189.00 |
| Jun 05 2024 | 296.00 | -6.00 | -1.99% | 256.00 | 302.00 | 254.00 | 339,708.00 |
| Jun 04 2024 | 302.00 | -8.00 | -2.58% | 310.00 | 311.00 | 292.00 | 1,075,962.00 |
| Jun 03 2024 | 310.00 | -13.00 | -4.02% | 323.00 | 362.00 | 310.00 | 1,018,549.00 |
| Jun 02 2024 | 323.00 | 26.00 | 8.75% | 299.00 | 324.00 | 299.00 | 972,972.00 |
| Jun 01 2024 | 297.00 | 9.00 | 3.13% | 288.00 | 306.00 | 288.00 | 776,898.00 |
| May 31 2024 | 288.00 | 11.00 | 3.97% | 278.00 | 295.00 | 276.00 | 812,090.00 |
| May 30 2024 | 277.00 | 5.00 | 1.84% | 273.00 | 282.00 | 270.00 | 1,862,379.00 |
| May 29 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 275.00 | 264.00 | 957,447.00 |
| May 28 2024 | 266.00 | 1.00 | 0.38% | 265.00 | 269.00 | 259.00 | 1,224,418.00 |
| May 27 2024 | 265.00 | 5.00 | 1.92% | 260.00 | 269.00 | 260.00 | 625,291.00 |
| May 26 2024 | 260.00 | -2.00 | -0.76% | 261.00 | 262.00 | 259.00 | 622,802.00 |
| May 25 2024 | 262.00 | 4.00 | 1.55% | 259.00 | 262.00 | 257.00 | 969,349.00 |
| May 24 2024 | 258.00 | 0.00 | 0.00% | 258.00 | 260.00 | 252.00 | 894,209.00 |
| May 23 2024 | 258.00 | -3.00 | -1.15% | 260.00 | 263.00 | 248.00 | 895,142.00 |
| May 22 2024 | 261.00 | 0.00 | 0.00% | 261.00 | 263.00 | 255.00 | 752,507.00 |
| May 21 2024 | 261.00 | 5.00 | 1.95% | 256.00 | 263.00 | 253.00 | 942,539.00 |
| May 20 2024 | 256.00 | 12.00 | 4.92% | 243.00 | 256.00 | 241.00 | 748,823.00 |
| May 19 2024 | 244.00 | -9.00 | -3.56% | 252.00 | 254.00 | 243.00 | 759,346.00 |
| May 18 2024 | 253.00 | 4.00 | 1.61% | 249.00 | 254.00 | 247.00 | 981,093.00 |
| May 17 2024 | 249.00 | 9.00 | 3.75% | 240.00 | 250.00 | 238.00 | 852,909.00 |
| May 16 2024 | 240.00 | -2.00 | -0.83% | 241.00 | 243.00 | 236.00 | 874,982.00 |
| May 15 2024 | 242.00 | 14.00 | 6.14% | 228.00 | 243.00 | 226.00 | 854,212.00 |
| May 14 2024 | 228.00 | -3.00 | -1.30% | 232.00 | 233.00 | 227.00 | 1,354,585.00 |
| May 13 2024 | 231.00 | -2.00 | -0.86% | 233.00 | 237.00 | 224.00 | 622,958.00 |
| May 12 2024 | 233.00 | -1.00 | -0.43% | 234.00 | 235.00 | 231.00 | 1,070,820.00 |
| May 11 2024 | 234.00 | -4.00 | -1.68% | 238.00 | 240.00 | 233.00 | 547,193.00 |
| May 10 2024 | 238.00 | -11.00 | -4.42% | 249.00 | 250.00 | 235.00 | 928,116.00 |
| May 09 2024 | 249.00 | 6.00 | 2.47% | 244.00 | 250.00 | 238.00 | 1,017,776.00 |
| May 08 2024 | 243.00 | -2.00 | -0.82% | 245.00 | 250.00 | 240.00 | 951,932.00 |
| May 07 2024 | 245.00 | -8.00 | -3.16% | 252.00 | 255.00 | 244.00 | 827,852.00 |
| May 06 2024 | 253.00 | -5.00 | -1.94% | 258.00 | 264.00 | 252.00 | 797,128.00 |
| May 05 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 264.00 | 252.00 | 907,073.00 |
| May 04 2024 | 259.00 | -5.00 | -1.89% | 262.00 | 264.00 | 257.00 | 1,102,111.00 |
| May 03 2024 | 264.00 | 18.00 | 7.32% | 246.00 | 264.00 | 244.00 | 1,121,816.00 |
| May 02 2024 | 246.00 | -4.00 | -1.60% | 250.00 | 250.00 | 240.00 | 1,197,361.00 |
| May 01 2024 | 250.00 | -2.00 | -0.79% | 250.00 | 252.00 | 231.00 | 1,104,919.00 |
| Apr 30 2024 | 252.00 | -18.00 | -6.67% | 271.00 | 274.00 | 245.00 | 1,112,886.00 |
| Apr 29 2024 | 270.00 | -3.00 | -1.10% | 276.00 | 276.00 | 263.00 | 1,000,385.00 |
| Apr 28 2024 | 273.00 | -5.00 | -1.80% | 277.00 | 282.00 | 272.00 | 944,203.00 |
| Apr 27 2024 | 278.00 | 4.00 | 1.46% | 274.00 | 278.00 | 267.00 | 728,113.00 |
| Apr 26 2024 | 274.00 | -7.00 | -2.49% | 281.00 | 282.00 | 271.00 | 780,091.00 |
| Apr 25 2024 | 281.00 | -5.00 | -1.75% | 286.00 | 291.00 | 274.00 | 990,677.00 |
| Apr 24 2024 | 286.00 | -19.00 | -6.23% | 303.00 | 309.00 | 284.00 | 870,189.00 |
| Apr 23 2024 | 305.00 | 0.00 | 0.00% | 304.00 | 309.00 | 297.00 | 759,022.00 |
| Apr 22 2024 | 305.00 | 14.00 | 4.81% | 276.00 | 305.00 | 268.00 | 791,856.00 |
| Apr 21 2024 | 291.00 | -2.00 | -0.68% | 292.00 | 298.00 | 287.00 | 878,599.00 |
| Apr 20 2024 | 293.00 | 19.00 | 6.93% | 273.00 | 294.00 | 271.00 | 979,460.00 |
