Register to chat with like-minded investors on our interactive forums.
MKRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 3,366,000.00 | -125,000.00 | -3.58% | 3,491,000.00 | 3,515,000.00 | 3,248,000.00 | 5.00 |
| Jun 21 2024 | 3,491,000.00 | -42,000.00 | -1.19% | 3,511,000.00 | 3,568,000.00 | 3,391,000.00 | 11.00 |
| Jun 20 2024 | 3,533,000.00 | 47,000.00 | 1.35% | 3,486,000.00 | 3,539,000.00 | 3,330,000.00 | 11.00 |
| Jun 19 2024 | 3,486,000.00 | 362,000.00 | 11.59% | 3,114,000.00 | 3,547,000.00 | 3,105,000.00 | 14.00 |
| Jun 18 2024 | 3,124,000.00 | -108,000.00 | -3.34% | 3,232,000.00 | 3,232,000.00 | 2,989,000.00 | 13.00 |
| Jun 17 2024 | 3,232,000.00 | -225,000.00 | -6.51% | 3,433,000.00 | 3,433,000.00 | 3,194,000.00 | 7.00 |
| Jun 16 2024 | 3,457,000.00 | 182,000.00 | 5.56% | 3,275,000.00 | 3,457,000.00 | 3,247,000.00 | 6.00 |
| Jun 15 2024 | 3,275,000.00 | 38,000.00 | 1.17% | 3,237,000.00 | 3,291,000.00 | 3,226,000.00 | 1.00 |
| Jun 14 2024 | 3,237,000.00 | 45,000.00 | 1.41% | 3,174,000.00 | 3,260,000.00 | 3,144,000.00 | 7.00 |
| Jun 13 2024 | 3,192,000.00 | -52,000.00 | -1.60% | 3,244,000.00 | 3,247,000.00 | 3,162,000.00 | 5.00 |
| Jun 12 2024 | 3,244,000.00 | 49,000.00 | 1.53% | 3,195,000.00 | 3,309,000.00 | 3,167,000.00 | 5.00 |
| Jun 11 2024 | 3,195,000.00 | -153,000.00 | -4.57% | 3,348,000.00 | 3,348,000.00 | 3,155,000.00 | 6.00 |
| Jun 10 2024 | 3,348,000.00 | -149,000.00 | -4.26% | 3,503,000.00 | 3,503,000.00 | 3,330,000.00 | 9.00 |
| Jun 09 2024 | 3,497,000.00 | 62,000.00 | 1.80% | 3,435,000.00 | 3,502,000.00 | 3,395,000.00 | 4.00 |
| Jun 08 2024 | 3,435,000.00 | -104,000.00 | -2.94% | 3,530,000.00 | 3,541,000.00 | 3,414,000.00 | 7.00 |
| Jun 07 2024 | 3,539,000.00 | -101,000.00 | -2.77% | 3,640,000.00 | 3,650,000.00 | 3,340,000.00 | 9.00 |
| Jun 06 2024 | 3,640,000.00 | -65,000.00 | -1.75% | 3,705,000.00 | 3,769,000.00 | 3,613,000.00 | 6.00 |
| Jun 05 2024 | 3,705,000.00 | 64,000.00 | 1.76% | 3,594,000.00 | 3,720,000.00 | 3,565,000.00 | 7.00 |
| Jun 04 2024 | 3,641,000.00 | 39,000.00 | 1.08% | 3,594,000.00 | 3,667,000.00 | 3,561,000.00 | 14.00 |
| Jun 03 2024 | 3,602,000.00 | -114,000.00 | -3.07% | 3,716,000.00 | 3,720,000.00 | 3,585,000.00 | 11.00 |
| Jun 02 2024 | 3,716,000.00 | -25,000.00 | -0.67% | 3,741,000.00 | 3,780,000.00 | 3,680,000.00 | 11.00 |
| Jun 01 2024 | 3,741,000.00 | -86,000.00 | -2.25% | 3,796,000.00 | 3,815,000.00 | 3,733,000.00 | 10.00 |
| May 31 2024 | 3,827,000.00 | 68,000.00 | 1.81% | 3,759,000.00 | 3,919,000.00 | 3,752,000.00 | 14.00 |
| May 30 2024 | 3,759,000.00 | 28,000.00 | 0.75% | 3,731,000.00 | 3,759,000.00 | 3,699,000.00 | 9.00 |
| May 29 2024 | 3,731,000.00 | -47,000.00 | -1.24% | 3,778,000.00 | 3,796,000.00 | 3,705,000.00 | 8.00 |
| May 28 2024 | 3,778,000.00 | -52,000.00 | -1.36% | 3,836,000.00 | 3,836,000.00 | 3,739,000.00 | 10.00 |
| May 27 2024 | 3,830,000.00 | -124,000.00 | -3.14% | 3,945,000.00 | 3,982,000.00 | 3,807,000.00 | 10.00 |
| May 26 2024 | 3,954,000.00 | 69,000.00 | 1.78% | 3,885,000.00 | 3,983,000.00 | 3,856,000.00 | 6.00 |
| May 25 2024 | 3,885,000.00 | 82,000.00 | 2.16% | 3,827,000.00 | 3,978,000.00 | 3,804,000.00 | 11.00 |
| May 24 2024 | 3,803,000.00 | -163,000.00 | -4.11% | 3,950,000.00 | 3,991,000.00 | 3,782,000.00 | 12.00 |
| May 23 2024 | 3,966,000.00 | -100,000.00 | -2.46% | 4,066,000.00 | 4,096,000.00 | 3,828,000.00 | 7.00 |
| May 22 2024 | 4,066,000.00 | -155,000.00 | -3.67% | 4,221,000.00 | 4,229,000.00 | 4,029,000.00 | 12.00 |
| May 21 2024 | 4,221,000.00 | -90,000.00 | -2.09% | 4,323,000.00 | 4,396,000.00 | 4,204,000.00 | 9.00 |
| May 20 2024 | 4,311,000.00 | 463,000.00 | 12.03% | 3,848,000.00 | 4,333,000.00 | 3,801,000.00 | 8.00 |
| May 19 2024 | 3,848,000.00 | -92,000.00 | -2.34% | 3,940,000.00 | 3,947,000.00 | 3,819,000.00 | 7.00 |
| May 18 2024 | 3,940,000.00 | 81,000.00 | 2.10% | 3,859,000.00 | 3,974,000.00 | 3,845,000.00 | 6.00 |
| May 17 2024 | 3,859,000.00 | 101,000.00 | 2.69% | 3,758,000.00 | 3,871,000.00 | 3,700,000.00 | 17.00 |
| May 16 2024 | 3,758,000.00 | -178,000.00 | -4.52% | 3,928,000.00 | 3,931,000.00 | 3,736,000.00 | 6.00 |
| May 15 2024 | 3,936,000.00 | 181,000.00 | 4.82% | 3,755,000.00 | 3,936,000.00 | 3,750,000.00 | 7.00 |
| May 14 2024 | 3,755,000.00 | 7,000.00 | 0.19% | 3,748,000.00 | 3,814,000.00 | 3,727,000.00 | 4.00 |
| May 13 2024 | 3,748,000.00 | -38,000.00 | -1.00% | 3,787,000.00 | 3,848,000.00 | 3,719,000.00 | 5.00 |
| May 12 2024 | 3,786,000.00 | -40,000.00 | -1.05% | 3,826,000.00 | 3,845,000.00 | 3,780,000.00 | 2.00 |
| May 11 2024 | 3,826,000.00 | 53,000.00 | 1.40% | 3,773,000.00 | 3,845,000.00 | 3,739,000.00 | 3.00 |
| May 10 2024 | 3,773,000.00 | -56,000.00 | -1.46% | 3,829,000.00 | 3,832,000.00 | 3,712,000.00 | 5.00 |
| May 09 2024 | 3,829,000.00 | 79,000.00 | 2.11% | 3,778,000.00 | 3,852,000.00 | 3,731,000.00 | 6.00 |
| May 08 2024 | 3,750,000.00 | -189,000.00 | -4.80% | 3,953,000.00 | 3,957,000.00 | 3,750,000.00 | 5.00 |
| May 07 2024 | 3,939,000.00 | 10,000.00 | 0.25% | 3,929,000.00 | 4,008,000.00 | 3,900,000.00 | 4.00 |
| May 06 2024 | 3,929,000.00 | -200,000.00 | -4.84% | 4,114,000.00 | 4,159,000.00 | 3,929,000.00 | 12.00 |
| May 05 2024 | 4,129,000.00 | 54,000.00 | 1.33% | 4,050,000.00 | 4,148,000.00 | 4,007,000.00 | 7.00 |
| May 04 2024 | 4,075,000.00 | -140,000.00 | -3.32% | 4,218,000.00 | 4,218,000.00 | 4,061,000.00 | 9.00 |
| May 03 2024 | 4,215,000.00 | 321,000.00 | 8.24% | 3,894,000.00 | 4,225,000.00 | 3,820,000.00 | 18.00 |
| May 02 2024 | 3,894,000.00 | -1,000.00 | -0.03% | 3,881,000.00 | 3,939,000.00 | 3,763,000.00 | 5.00 |
| May 01 2024 | 3,895,000.00 | 67,000.00 | 1.75% | 3,828,000.00 | 3,895,000.00 | 3,621,000.00 | 8.00 |
| Apr 30 2024 | 3,828,000.00 | -240,000.00 | -5.90% | 4,068,000.00 | 4,068,000.00 | 3,712,000.00 | 9.00 |
| Apr 29 2024 | 4,068,000.00 | -337,000.00 | -7.65% | 4,213,000.00 | 4,430,000.00 | 3,912,000.00 | 16.00 |
| Apr 28 2024 | 4,405,000.00 | 86,000.00 | 1.99% | 4,304,000.00 | 4,500,000.00 | 4,303,000.00 | 9.00 |
| Apr 27 2024 | 4,319,000.00 | 179,000.00 | 4.32% | 4,139,000.00 | 4,332,000.00 | 4,079,000.00 | 4.00 |
| Apr 26 2024 | 4,140,000.00 | 11,000.00 | 0.27% | 4,118,000.00 | 4,216,000.00 | 4,033,000.00 | 6.00 |
| Apr 25 2024 | 4,129,000.00 | -31,000.00 | -0.75% | 4,160,000.00 | 4,220,000.00 | 4,050,000.00 | 9.00 |
| Apr 24 2024 | 4,160,000.00 | -65,000.00 | -1.54% | 4,225,000.00 | 4,360,000.00 | 4,126,000.00 | 16.00 |
| Apr 23 2024 | 4,225,000.00 | 21,000.00 | 0.50% | 4,213,000.00 | 4,244,000.00 | 4,055,000.00 | 16.00 |
| Apr 22 2024 | 4,204,000.00 | -163,000.00 | -3.73% | 4,553,000.00 | 4,729,000.00 | 4,165,000.00 | 28.00 |
| Apr 21 2024 | 4,367,000.00 | -191,000.00 | -4.19% | 4,558,000.00 | 4,611,000.00 | 4,357,000.00 | 12.00 |
| Apr 20 2024 | 4,558,000.00 | 244,000.00 | 5.66% | 4,325,000.00 | 4,598,000.00 | 4,313,000.00 | 16.00 |
| Apr 19 2024 | 4,314,000.00 | -101,000.00 | -2.29% | 4,415,000.00 | 4,450,000.00 | 4,201,000.00 | 16.00 |
| Apr 18 2024 | 4,415,000.00 | -285,000.00 | -6.06% | 4,695,000.00 | 4,822,000.00 | 4,415,000.00 | 15.00 |
| Apr 17 2024 | 4,700,000.00 | -209,000.00 | -4.26% | 4,906,000.00 | 4,939,000.00 | 4,660,000.00 | 14.00 |
| Apr 16 2024 | 4,909,000.00 | 233,000.00 | 4.98% | 4,668,000.00 | 4,997,000.00 | 4,514,000.00 | 11.00 |
| Apr 15 2024 | 4,676,000.00 | 72,000.00 | 1.56% | 4,553,000.00 | 4,789,000.00 | 4,536,000.00 | 25.00 |
| Apr 14 2024 | 4,604,000.00 | 383,000.00 | 9.07% | 4,239,000.00 | 4,685,000.00 | 4,160,000.00 | 19.00 |
| Apr 13 2024 | 4,221,000.00 | -195,000.00 | -4.42% | 4,383,000.00 | 4,383,000.00 | 3,907,000.00 | 13.00 |
| Apr 12 2024 | 4,416,000.00 | -395,000.00 | -8.21% | 4,811,000.00 | 4,854,000.00 | 4,145,000.00 | 11.00 |
| Apr 11 2024 | 4,811,000.00 | 27,000.00 | 0.56% | 4,775,000.00 | 4,876,000.00 | 4,731,000.00 | 8.00 |
| Apr 10 2024 | 4,784,000.00 | -112,000.00 | -2.29% | 4,868,000.00 | 4,958,000.00 | 4,745,000.00 | 16.00 |
| Apr 09 2024 | 4,896,000.00 | -453,000.00 | -8.47% | 5,319,000.00 | 5,342,000.00 | 4,852,000.00 | 12.00 |
| Apr 08 2024 | 5,349,000.00 | 142,000.00 | 2.73% | 5,227,000.00 | 5,445,000.00 | 5,025,000.00 | 34.00 |
| Apr 07 2024 | 5,207,000.00 | -132,000.00 | -2.47% | 5,337,000.00 | 5,367,000.00 | 5,160,000.00 | 15.00 |
| Apr 06 2024 | 5,339,000.00 | 19,000.00 | 0.36% | 5,333,000.00 | 5,454,000.00 | 5,302,000.00 | 9.00 |
| Apr 05 2024 | 5,320,000.00 | -440,000.00 | -7.64% | 5,749,000.00 | 5,784,000.00 | 5,292,000.00 | 16.00 |
| Apr 04 2024 | 5,760,000.00 | 215,000.00 | 3.88% | 5,545,000.00 | 5,898,000.00 | 5,461,000.00 | 14.00 |
| Apr 03 2024 | 5,545,000.00 | 38,000.00 | 0.69% | 5,514,000.00 | 5,656,000.00 | 5,351,000.00 | 14.00 |
| Apr 02 2024 | 5,507,000.00 | 97,000.00 | 1.79% | 5,392,000.00 | 5,668,000.00 | 5,220,000.00 | 19.00 |
| Apr 01 2024 | 5,410,000.00 | -141,000.00 | -2.54% | 5,551,000.00 | 5,622,000.00 | 5,209,000.00 | 43.00 |
| Mar 31 2024 | 5,551,000.00 | 194,000.00 | 3.62% | 5,358,000.00 | 5,757,000.00 | 5,326,000.00 | 27.00 |
| Mar 30 2024 | 5,357,000.00 | 112,000.00 | 2.14% | 5,234,000.00 | 5,406,000.00 | 5,234,000.00 | 29.00 |
| Mar 29 2024 | 5,245,000.00 | 45,000.00 | 0.87% | 5,172,000.00 | 5,519,000.00 | 4,978,000.00 | 28.00 |
| Mar 28 2024 | 5,200,000.00 | 446,000.00 | 9.38% | 4,754,000.00 | 5,239,000.00 | 4,733,000.00 | 26.00 |
| Mar 27 2024 | 4,754,000.00 | 130,000.00 | 2.81% | 4,599,000.00 | 4,783,000.00 | 4,485,000.00 | 19.00 |
| Mar 26 2024 | 4,624,000.00 | -38,000.00 | -0.82% | 4,662,000.00 | 4,748,000.00 | 4,573,000.00 | 23.00 |
| Mar 25 2024 | 4,662,000.00 | 109,000.00 | 2.39% | 4,514,000.00 | 4,783,000.00 | 4,477,000.00 | 48.00 |
| Mar 24 2024 | 4,553,000.00 | 105,000.00 | 2.36% | 4,428,000.00 | 4,560,000.00 | 4,406,000.00 | 18.00 |
| Mar 23 2024 | 4,448,000.00 | -123,000.00 | -2.69% | 4,579,000.00 | 4,589,000.00 | 4,448,000.00 | 16.00 |
