Register for streaming realtime charts, analysis tools, and prices.
SCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 7.07 | -0.350 | -4.70% | 7.40 | 7.45 | 6.85 | 335,350,829.00 |
| Jul 24 2024 | 7.42 | -0.090 | -1.24% | 7.52 | 7.56 | 7.22 | 329,992,517.00 |
| Jul 23 2024 | 7.51 | 0.300 | 4.16% | 7.22 | 7.71 | 7.06 | 546,431,964.00 |
| Jul 22 2024 | 7.21 | -0.250 | -3.29% | 7.57 | 7.68 | 7.13 | 464,625,558.00 |
| Jul 21 2024 | 7.46 | 0.200 | 2.80% | 7.23 | 8.12 | 7.23 | 661,581,285.00 |
| Jul 20 2024 | 7.25 | 0.140 | 1.95% | 7.13 | 7.28 | 7.12 | 237,320,344.00 |
| Jul 19 2024 | 7.12 | 0.190 | 2.68% | 6.92 | 7.18 | 6.77 | 247,785,285.00 |
| Jul 18 2024 | 6.93 | -0.090 | -1.32% | 7.04 | 7.08 | 6.84 | 255,567,389.00 |
| Jul 17 2024 | 7.02 | -0.140 | -1.97% | 7.18 | 7.45 | 7.00 | 482,376,248.00 |
| Jul 16 2024 | 7.16 | 0.220 | 3.17% | 6.93 | 7.46 | 6.73 | 697,671,186.00 |
| Jul 15 2024 | 6.94 | 0.220 | 3.27% | 6.72 | 6.96 | 6.62 | 505,413,443.00 |
| Jul 14 2024 | 6.72 | 0.020 | 0.34% | 6.72 | 6.85 | 6.60 | 242,891,507.00 |
| Jul 13 2024 | 6.70 | -0.080 | -1.19% | 6.77 | 6.79 | 6.61 | 313,846,876.00 |
| Jul 12 2024 | 6.78 | 0.210 | 3.26% | 6.69 | 7.17 | 6.66 | 685,501,763.00 |
| Jul 11 2024 | 6.57 | -0.390 | -5.54% | 6.92 | 7.32 | 6.52 | 841,663,763.00 |
| Jul 10 2024 | 6.95 | 1.10 | 18.74% | 5.86 | 7.57 | 5.84 | 854,397,315.00 |
| Jul 09 2024 | 5.86 | 0.100 | 1.81% | 5.73 | 5.88 | 5.70 | 133,066,901.00 |
| Jul 08 2024 | 5.75 | 0.140 | 2.51% | 5.57 | 5.87 | 5.44 | 396,983,271.00 |
| Jul 07 2024 | 5.61 | -0.210 | -3.59% | 5.83 | 5.88 | 5.56 | 137,363,505.00 |
| Jul 06 2024 | 5.82 | 0.250 | 4.41% | 5.55 | 5.89 | 5.55 | 161,890,360.00 |
| Jul 05 2024 | 5.57 | -0.120 | -2.11% | 5.70 | 5.84 | 5.01 | 281,114,647.00 |
| Jul 04 2024 | 5.69 | -0.480 | -7.84% | 6.18 | 6.30 | 5.67 | 212,778,473.00 |
| Jul 03 2024 | 6.18 | -0.280 | -4.37% | 6.47 | 6.49 | 6.16 | 114,887,100.00 |
| Jul 02 2024 | 6.46 | -0.040 | -0.63% | 6.49 | 6.53 | 6.43 | 58,554,418.00 |
| Jul 01 2024 | 6.50 | -0.160 | -2.40% | 6.62 | 6.65 | 6.44 | 284,071,161.00 |
| Jun 30 2024 | 6.66 | 0.210 | 3.22% | 6.47 | 6.66 | 6.25 | 126,907,777.00 |
| Jun 29 2024 | 6.45 | 0.020 | 0.25% | 6.44 | 6.94 | 6.44 | 187,562,125.00 |
| Jun 28 2024 | 6.44 | -0.230 | -3.42% | 6.66 | 6.67 | 6.43 | 108,852,513.00 |
| Jun 27 2024 | 6.66 | 0.060 | 0.95% | 6.60 | 6.69 | 6.27 | 113,474,597.00 |
| Jun 26 2024 | 6.60 | 0.100 | 1.55% | 6.50 | 6.89 | 6.35 | 415,878,030.00 |
| Jun 25 2024 | 6.50 | 0.310 | 4.99% | 6.23 | 6.58 | 6.18 | 205,369,000.00 |
| Jun 24 2024 | 6.19 | 0.030 | 0.54% | 6.16 | 6.24 | 5.92 | 214,401,530.00 |
| Jun 23 2024 | 6.16 | -0.230 | -3.57% | 6.39 | 6.51 | 6.10 | 97,316,397.00 |
| Jun 22 2024 | 6.39 | 0.030 | 0.52% | 6.36 | 6.45 | 6.30 | 76,486,105.00 |
| Jun 21 2024 | 6.35 | -0.060 | -0.98% | 6.42 | 6.50 | 6.29 | 171,143,415.00 |
| Jun 20 2024 | 6.42 | 0.160 | 2.59% | 6.27 | 6.69 | 6.26 | 259,104,889.00 |
| Jun 19 2024 | 6.25 | 0.230 | 3.78% | 6.01 | 6.37 | 6.00 | 193,924,501.00 |
| Jun 18 2024 | 6.03 | -0.510 | -7.86% | 6.53 | 6.57 | 5.83 | 361,063,596.00 |
| Jun 17 2024 | 6.54 | -0.800 | -10.89% | 7.34 | 7.35 | 6.25 | 403,647,474.00 |
| Jun 16 2024 | 7.34 | -0.300 | -3.96% | 7.65 | 7.67 | 7.34 | 132,600,400.00 |
| Jun 15 2024 | 7.64 | 0.020 | 0.24% | 7.63 | 7.83 | 7.58 | 95,607,730.00 |
| Jun 14 2024 | 7.62 | -0.220 | -2.74% | 7.84 | 8.35 | 7.56 | 315,737,622.00 |
| Jun 13 2024 | 7.84 | -0.290 | -3.57% | 8.13 | 8.13 | 7.79 | 156,727,994.00 |
| Jun 12 2024 | 8.13 | 0.170 | 2.11% | 7.96 | 8.36 | 7.89 | 275,642,307.00 |
| Jun 11 2024 | 7.96 | -0.330 | -4.01% | 8.31 | 8.38 | 7.88 | 163,770,520.00 |
| Jun 10 2024 | 8.29 | -0.230 | -2.66% | 8.54 | 8.55 | 8.26 | 197,545,817.00 |
| Jun 09 2024 | 8.52 | 0.130 | 1.56% | 8.39 | 8.60 | 8.25 | 108,257,449.00 |
| Jun 08 2024 | 8.39 | -0.230 | -2.63% | 8.62 | 8.78 | 8.32 | 139,285,485.00 |
| Jun 07 2024 | 8.62 | -0.450 | -4.99% | 9.04 | 9.17 | 8.50 | 203,661,800.00 |
| Jun 06 2024 | 9.07 | -0.080 | -0.85% | 9.13 | 9.17 | 9.00 | 162,726,347.00 |
| Jun 05 2024 | 9.15 | 0.00 | -0.02% | 9.14 | 9.27 | 9.09 | 260,983,799.00 |
| Jun 04 2024 | 9.15 | -0.050 | -0.55% | 9.20 | 9.41 | 8.99 | 149,459,423.00 |
| Jun 03 2024 | 9.20 | -0.160 | -1.66% | 9.35 | 9.40 | 9.20 | 196,458,689.00 |
| Jun 02 2024 | 9.36 | -0.090 | -0.99% | 9.46 | 9.50 | 9.34 | 78,369,479.00 |
| Jun 01 2024 | 9.45 | -0.100 | -1.08% | 9.55 | 9.56 | 9.37 | 81,729,081.00 |
| May 31 2024 | 9.55 | 0.020 | 0.20% | 9.56 | 9.76 | 9.44 | 180,361,156.00 |
| May 30 2024 | 9.53 | -0.310 | -3.15% | 9.83 | 9.89 | 9.48 | 182,819,452.00 |
| May 29 2024 | 9.84 | -0.060 | -0.57% | 9.88 | 9.94 | 9.84 | 164,854,772.00 |
| May 28 2024 | 9.90 | -0.140 | -1.39% | 10.04 | 10.16 | 9.86 | 202,695,194.00 |
| May 27 2024 | 10.04 | 0.010 | 0.10% | 10.07 | 10.11 | 9.87 | 230,408,192.00 |
| May 26 2024 | 10.03 | -0.100 | -0.99% | 10.14 | 10.32 | 10.03 | 174,448,095.00 |
| May 25 2024 | 10.13 | 0.150 | 1.50% | 9.96 | 10.15 | 9.94 | 105,693,368.00 |
| May 24 2024 | 9.98 | -0.020 | -0.20% | 10.00 | 10.04 | 9.79 | 176,201,039.00 |
| May 23 2024 | 10.00 | -0.090 | -0.89% | 10.08 | 10.22 | 9.73 | 259,483,297.00 |
| May 22 2024 | 10.09 | -0.130 | -1.27% | 10.19 | 10.24 | 9.99 | 237,780,787.00 |
| May 21 2024 | 10.22 | 0.040 | 0.39% | 10.17 | 10.25 | 9.99 | 311,153,150.00 |
| May 20 2024 | 10.18 | 0.440 | 4.51% | 9.75 | 10.20 | 9.73 | 600,103,822.00 |
| May 19 2024 | 9.74 | -0.310 | -3.07% | 10.04 | 10.07 | 9.73 | 205,576,813.00 |
| May 18 2024 | 10.05 | 0.090 | 0.85% | 9.96 | 10.22 | 9.96 | 302,703,939.00 |
| May 17 2024 | 9.97 | 0.370 | 3.86% | 9.57 | 10.10 | 9.57 | 573,088,346.00 |
| May 16 2024 | 9.60 | -0.220 | -2.24% | 9.78 | 9.88 | 9.49 | 274,724,630.00 |
| May 15 2024 | 9.82 | 0.500 | 5.38% | 9.34 | 9.87 | 9.32 | 503,694,413.00 |
| May 14 2024 | 9.31 | 0.050 | 0.58% | 9.22 | 9.92 | 9.21 | 516,603,880.00 |
| May 13 2024 | 9.26 | -0.280 | -2.92% | 9.50 | 9.54 | 8.99 | 512,530,199.00 |
| May 12 2024 | 9.54 | -0.070 | -0.69% | 9.61 | 9.67 | 9.51 | 110,354,126.00 |
| May 11 2024 | 9.61 | -0.080 | -0.77% | 9.65 | 9.76 | 9.59 | 129,736,582.00 |
| May 10 2024 | 9.68 | -0.260 | -2.59% | 9.97 | 10.02 | 9.63 | 278,497,287.00 |
| May 09 2024 | 9.94 | 0.140 | 1.40% | 9.82 | 10.00 | 9.70 | 215,659,692.00 |
| May 08 2024 | 9.80 | -0.160 | -1.62% | 9.90 | 10.20 | 9.73 | 361,497,149.00 |
| May 07 2024 | 9.96 | -0.170 | -1.67% | 10.10 | 10.14 | 9.95 | 255,190,905.00 |
| May 06 2024 | 10.13 | -0.160 | -1.55% | 10.29 | 10.38 | 10.10 | 592,540,605.00 |
| May 05 2024 | 10.29 | 0.00 | 0.00% | 10.28 | 10.49 | 10.13 | 301,118,369.00 |
| May 04 2024 | 10.29 | 0.120 | 1.18% | 10.17 | 10.43 | 9.96 | 330,250,108.00 |
| May 03 2024 | 10.17 | 0.570 | 5.94% | 9.60 | 10.28 | 9.57 | 453,020,101.00 |
| May 02 2024 | 9.60 | -0.130 | -1.38% | 9.72 | 9.83 | 9.22 | 302,465,269.00 |
| May 01 2024 | 9.73 | -0.280 | -2.76% | 9.99 | 10.06 | 8.95 | 445,066,456.00 |
| Apr 30 2024 | 10.01 | -0.440 | -4.21% | 10.48 | 10.60 | 9.80 | 315,864,065.00 |
| Apr 29 2024 | 10.45 | -0.070 | -0.67% | 13.90 | 13.95 | 10.13 | 658,092,077.00 |
| Apr 28 2024 | 10.52 | -0.260 | -2.41% | 10.81 | 11.03 | 10.47 | 282,164,802.00 |
| Apr 27 2024 | 10.78 | 0.080 | 0.75% | 10.74 | 10.79 | 10.32 | 263,967,955.00 |
