Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STEEMKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 383.80 | 6.80 | 1.80% | 376.00 | 385.70 | 373.00 | 3,116,149.00 |
| May 16 2024 | 377.00 | -1.80 | -0.48% | 381.80 | 382.90 | 368.00 | 4,503,418.00 |
| May 15 2024 | 378.80 | 14.40 | 3.95% | 365.60 | 381.30 | 361.60 | 4,592,976.00 |
| May 14 2024 | 364.40 | -6.70 | -1.81% | 370.90 | 373.70 | 363.00 | 3,284,522.00 |
| May 13 2024 | 371.10 | -9.50 | -2.50% | 380.20 | 382.70 | 361.00 | 8,750,015.00 |
| May 12 2024 | 380.60 | -2.80 | -0.73% | 383.90 | 389.30 | 380.50 | 3,019,143.00 |
| May 11 2024 | 383.40 | 0.100 | 0.03% | 382.20 | 389.10 | 377.40 | 4,747,146.00 |
| May 10 2024 | 383.30 | -12.10 | -3.06% | 393.80 | 402.30 | 380.00 | 4,736,184.00 |
| May 09 2024 | 395.40 | 9.40 | 2.44% | 385.90 | 397.90 | 380.20 | 4,765,460.00 |
| May 08 2024 | 386.00 | -5.50 | -1.40% | 390.30 | 397.20 | 383.00 | 6,712,059.00 |
| May 07 2024 | 391.50 | -6.40 | -1.61% | 397.30 | 410.60 | 389.00 | 11,495,427.00 |
| May 06 2024 | 397.90 | -11.40 | -2.79% | 409.00 | 415.00 | 397.00 | 28,432,901.00 |
| May 05 2024 | 409.30 | -2.30 | -0.56% | 410.20 | 417.00 | 397.20 | 8,162,541.00 |
| May 04 2024 | 411.60 | -3.30 | -0.80% | 415.90 | 424.40 | 404.50 | 14,234,629.00 |
| May 03 2024 | 414.90 | 1.90 | 0.46% | 409.50 | 416.60 | 395.20 | 25,133,417.00 |
| May 02 2024 | 413.00 | -36.00 | -8.02% | 453.20 | 453.80 | 400.10 | 26,073,691.00 |
| May 01 2024 | 449.00 | 37.40 | 9.09% | 404.00 | 455.70 | 362.40 | 27,719,396.00 |
| Apr 30 2024 | 411.60 | 19.30 | 4.92% | 390.60 | 433.40 | 384.40 | 22,154,006.00 |
| Apr 29 2024 | 392.30 | -0.200 | -0.05% | 452.00 | 515.00 | 375.30 | 27,012,332.00 |
| Apr 28 2024 | 392.50 | -17.10 | -4.17% | 406.10 | 413.20 | 390.00 | 6,489,517.00 |
| Apr 27 2024 | 409.60 | -4.60 | -1.11% | 415.60 | 417.90 | 398.30 | 7,280,356.00 |
| Apr 26 2024 | 414.20 | -13.80 | -3.22% | 433.00 | 439.00 | 412.20 | 9,584,745.00 |
| Apr 25 2024 | 428.00 | 1.80 | 0.42% | 442.40 | 450.80 | 400.40 | 22,031,421.00 |
| Apr 24 2024 | 426.20 | -34.90 | -7.57% | 452.00 | 521.00 | 418.40 | 24,704,173.00 |
| Apr 23 2024 | 461.10 | 48.40 | 11.73% | 410.10 | 483.00 | 399.00 | 16,366,261.00 |
| Apr 22 2024 | 412.70 | 12.60 | 3.15% | 400.90 | 414.30 | 395.00 | 11,897,300.00 |
| Apr 21 2024 | 400.10 | -5.90 | -1.45% | 401.80 | 409.00 | 392.00 | 7,826,569.00 |
| Apr 20 2024 | 406.00 | 25.00 | 6.56% | 379.10 | 414.40 | 374.80 | 9,119,208.00 |
| Apr 19 2024 | 381.00 | -0.200 | -0.05% | 376.50 | 392.00 | 352.40 | 10,431,358.00 |
| Apr 18 2024 | 381.20 | 15.50 | 4.24% | 371.70 | 383.00 | 348.60 | 7,813,106.00 |
| Apr 17 2024 | 365.70 | -12.70 | -3.36% | 376.40 | 380.00 | 352.00 | 7,006,586.00 |
| Apr 16 2024 | 378.40 | -6.60 | -1.71% | 381.00 | 390.00 | 358.00 | 11,095,088.00 |
| Apr 15 2024 | 385.00 | -12.30 | -3.10% | 394.00 | 415.00 | 368.10 | 17,249,887.00 |
| Apr 14 2024 | 397.30 | 17.30 | 4.55% | 377.20 | 399.70 | 351.80 | 12,089,363.00 |
| Apr 13 2024 | 380.00 | -57.00 | -13.04% | 437.00 | 445.00 | 330.70 | 14,242,360.00 |
| Apr 12 2024 | 437.00 | -61.00 | -12.25% | 490.00 | 526.70 | 422.60 | 21,218,172.00 |
| Apr 11 2024 | 498.00 | 32.60 | 7.00% | 463.60 | 499.80 | 455.00 | 12,471,371.00 |
| Apr 10 2024 | 465.40 | -2.60 | -0.56% | 461.00 | 472.70 | 440.80 | 6,039,937.00 |
| Apr 09 2024 | 468.00 | -6.60 | -1.39% | 474.60 | 483.20 | 456.00 | 8,535,443.00 |
| Apr 08 2024 | 474.60 | 16.90 | 3.69% | 456.40 | 478.80 | 444.00 | 12,040,657.00 |
| Apr 07 2024 | 457.70 | 3.70 | 0.81% | 453.00 | 461.60 | 446.00 | 6,368,788.00 |
| Apr 06 2024 | 454.00 | 17.70 | 4.06% | 435.00 | 465.50 | 434.50 | 8,997,819.00 |
| Apr 05 2024 | 436.30 | -6.30 | -1.42% | 443.00 | 444.40 | 422.10 | 5,164,420.00 |
| Apr 04 2024 | 442.60 | 14.00 | 3.27% | 426.50 | 445.00 | 416.00 | 6,380,663.00 |
| Apr 03 2024 | 428.60 | -3.70 | -0.86% | 431.40 | 442.00 | 418.00 | 6,571,615.00 |
| Apr 02 2024 | 432.30 | -24.50 | -5.36% | 456.00 | 456.00 | 420.00 | 9,339,056.00 |
| Apr 01 2024 | 456.80 | -27.40 | -5.66% | 485.50 | 485.50 | 444.20 | 9,641,724.00 |
| Mar 31 2024 | 484.20 | -2.80 | -0.57% | 484.50 | 486.30 | 476.00 | 5,034,206.00 |
| Mar 30 2024 | 487.00 | -18.10 | -3.58% | 499.70 | 502.00 | 484.90 | 12,434,085.00 |
| Mar 29 2024 | 505.10 | 12.80 | 2.60% | 489.20 | 551.60 | 478.80 | 18,893,876.00 |
| Mar 28 2024 | 492.30 | 14.80 | 3.10% | 478.20 | 492.60 | 462.50 | 11,653,097.00 |
| Mar 27 2024 | 477.50 | -14.40 | -2.93% | 491.30 | 494.90 | 460.00 | 15,460,215.00 |
| Mar 26 2024 | 491.90 | 17.90 | 3.78% | 473.00 | 494.40 | 470.40 | 21,163,509.00 |
| Mar 25 2024 | 474.00 | 9.10 | 1.96% | 478.10 | 512.50 | 470.40 | 34,963,704.00 |
| Mar 24 2024 | 464.90 | 28.90 | 6.63% | 435.00 | 473.00 | 432.00 | 14,026,953.00 |
| Mar 23 2024 | 436.00 | 6.00 | 1.40% | 429.50 | 441.70 | 424.00 | 5,522,378.00 |
| Mar 22 2024 | 430.00 | -12.00 | -2.71% | 440.00 | 445.60 | 414.00 | 8,299,953.00 |
| Mar 21 2024 | 442.00 | 7.80 | 1.80% | 433.00 | 450.50 | 425.70 | 12,532,885.00 |
| Mar 20 2024 | 434.20 | 37.70 | 9.51% | 399.30 | 435.00 | 376.20 | 14,733,497.00 |
| Mar 19 2024 | 396.50 | -34.50 | -8.00% | 431.00 | 438.30 | 384.80 | 12,553,995.00 |
| Mar 18 2024 | 431.00 | -24.60 | -5.40% | 467.00 | 468.00 | 427.60 | 5,886,129.00 |
| Mar 17 2024 | 455.60 | 9.20 | 2.06% | 449.20 | 463.70 | 414.70 | 10,691,468.00 |
| Mar 16 2024 | 446.40 | -40.90 | -8.39% | 486.50 | 487.90 | 431.80 | 10,272,134.00 |
| Mar 15 2024 | 487.30 | -38.40 | -7.30% | 519.10 | 519.40 | 453.00 | 30,662,390.00 |
| Mar 14 2024 | 525.70 | 13.40 | 2.62% | 511.40 | 573.80 | 481.50 | 18,404,776.00 |
| Mar 13 2024 | 512.30 | 4.30 | 0.85% | 506.40 | 516.20 | 498.00 | 14,055,939.00 |
| Mar 12 2024 | 508.00 | 15.50 | 3.15% | 490.10 | 509.30 | 460.20 | 14,747,308.00 |
| Mar 11 2024 | 492.50 | 20.70 | 4.39% | 473.20 | 494.70 | 443.00 | 20,158,352.00 |
| Mar 10 2024 | 471.80 | -5.20 | -1.09% | 477.00 | 498.00 | 457.10 | 16,386,097.00 |
| Mar 09 2024 | 477.00 | 17.80 | 3.88% | 455.00 | 480.00 | 447.00 | 407,872.00 |
| Mar 08 2024 | 459.20 | 0.00 | 0.00% | 459.70 | 465.70 | 437.00 | 15,306,926.00 |
| Mar 07 2024 | 459.20 | 31.70 | 7.42% | 433.00 | 462.60 | 426.00 | 19,638,423.00 |
| Mar 06 2024 | 427.50 | 10.80 | 2.59% | 420.50 | 436.60 | 394.80 | 21,171,753.00 |
| Mar 05 2024 | 416.70 | -19.30 | -4.43% | 434.30 | 490.00 | 392.40 | 25,718,875.00 |
| Mar 04 2024 | 436.00 | 22.00 | 5.31% | 413.00 | 440.20 | 403.80 | 21,428,698.00 |
| Mar 03 2024 | 414.00 | -0.800 | -0.19% | 412.00 | 415.00 | 378.00 | 13,897,749.00 |
| Mar 02 2024 | 414.80 | 13.80 | 3.44% | 402.80 | 416.70 | 394.10 | 14,532,870.00 |
| Mar 01 2024 | 401.00 | 18.00 | 4.70% | 380.50 | 401.00 | 379.60 | 13,896,222.00 |
| Feb 29 2024 | 383.00 | 20.70 | 5.71% | 361.70 | 385.90 | 356.00 | 19,491,184.00 |
| Feb 28 2024 | 362.30 | 12.30 | 3.51% | 350.00 | 369.30 | 346.30 | 12,486,525.00 |
| Feb 27 2024 | 350.00 | 1.00 | 0.29% | 349.00 | 353.00 | 344.00 | 7,158,365.00 |
| Feb 26 2024 | 349.00 | -1.40 | -0.40% | 351.90 | 351.90 | 335.10 | 18,392,777.00 |
| Feb 25 2024 | 350.40 | 5.30 | 1.54% | 344.00 | 350.50 | 339.10 | 4,759,066.00 |
| Feb 24 2024 | 345.10 | 2.50 | 0.73% | 342.60 | 345.10 | 336.00 | 6,645,841.00 |
| Feb 23 2024 | 342.60 | 0.600 | 0.18% | 342.20 | 345.00 | 335.00 | 6,687,376.00 |
| Feb 22 2024 | 342.00 | -1.80 | -0.52% | 342.30 | 345.50 | 332.80 | 9,596,045.00 |
| Feb 21 2024 | 343.80 | 1.10 | 0.32% | 341.80 | 352.10 | 331.00 | 13,410,038.00 |
| Feb 20 2024 | 342.70 | 6.70 | 1.99% | 337.40 | 348.60 | 328.20 | 14,581,454.00 |
| Feb 19 2024 | 336.00 | 5.10 | 1.54% | 330.80 | 337.80 | 327.00 | 6,969,024.00 |
| Feb 18 2024 | 330.90 | -7.10 | -2.10% | 349.10 | 352.00 | 323.00 | 9,755,791.00 |
| Feb 17 2024 | 338.00 | 9.60 | 2.92% | 328.90 | 338.80 | 319.00 | 6,815,327.00 |
