Register for streaming realtime charts, analysis tools, and prices.
ZRXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 714.00 | -12.20 | -1.68% | 728.10 | 736.00 | 705.00 | 1,416,581.00 |
| Jun 01 2024 | 726.20 | -2.20 | -0.30% | 729.10 | 735.00 | 719.20 | 1,223,421.00 |
| May 31 2024 | 728.40 | 12.40 | 1.73% | 712.00 | 739.10 | 705.30 | 3,500,035.00 |
| May 30 2024 | 716.00 | -22.30 | -3.02% | 738.00 | 746.60 | 710.00 | 4,479,504.00 |
| May 29 2024 | 738.30 | -20.50 | -2.70% | 758.30 | 767.30 | 736.00 | 3,654,876.00 |
| May 28 2024 | 758.80 | -13.10 | -1.70% | 772.10 | 774.10 | 733.00 | 5,350,568.00 |
| May 27 2024 | 771.90 | 5.90 | 0.77% | 766.50 | 786.10 | 756.10 | 15,093,402.00 |
| May 26 2024 | 766.00 | -24.00 | -3.04% | 790.30 | 793.80 | 764.10 | 4,016,898.00 |
| May 25 2024 | 790.00 | 10.30 | 1.32% | 780.20 | 809.30 | 777.80 | 5,972,927.00 |
| May 24 2024 | 779.70 | -17.30 | -2.17% | 796.70 | 811.30 | 762.50 | 7,802,984.00 |
| May 23 2024 | 797.00 | 25.20 | 3.27% | 771.80 | 829.60 | 755.00 | 12,398,385.00 |
| May 22 2024 | 771.80 | -23.40 | -2.94% | 793.10 | 819.00 | 753.80 | 7,635,056.00 |
| May 21 2024 | 795.20 | 6.80 | 0.86% | 785.50 | 809.00 | 759.90 | 8,183,143.00 |
| May 20 2024 | 788.40 | 17.80 | 2.31% | 771.30 | 792.70 | 740.80 | 14,304,385.00 |
| May 19 2024 | 770.60 | -45.70 | -5.60% | 815.80 | 843.00 | 755.10 | 11,736,291.00 |
| May 18 2024 | 816.30 | 18.80 | 2.36% | 799.70 | 849.00 | 792.40 | 12,544,652.00 |
| May 17 2024 | 797.50 | 105.60 | 15.26% | 692.20 | 809.30 | 676.20 | 13,147,280.00 |
| May 16 2024 | 691.90 | 32.70 | 4.96% | 658.50 | 730.30 | 656.00 | 12,615,549.00 |
| May 15 2024 | 659.20 | 39.20 | 6.32% | 619.00 | 674.10 | 616.70 | 4,324,936.00 |
| May 14 2024 | 620.00 | -12.90 | -2.04% | 632.10 | 638.80 | 617.90 | 2,752,990.00 |
| May 13 2024 | 632.90 | -4.10 | -0.64% | 637.20 | 654.10 | 608.00 | 7,413,484.00 |
| May 12 2024 | 637.00 | -5.60 | -0.87% | 642.90 | 648.90 | 632.00 | 1,083,315.00 |
| May 11 2024 | 642.60 | -6.70 | -1.03% | 648.80 | 661.00 | 642.00 | 2,006,705.00 |
| May 10 2024 | 649.30 | -29.00 | -4.28% | 679.20 | 690.60 | 638.90 | 3,466,587.00 |
| May 09 2024 | 678.30 | 15.30 | 2.31% | 664.90 | 685.00 | 653.40 | 2,955,224.00 |
| May 08 2024 | 663.00 | -9.40 | -1.40% | 669.10 | 684.70 | 655.00 | 3,393,386.00 |
| May 07 2024 | 672.40 | -13.80 | -2.01% | 685.70 | 701.50 | 669.00 | 3,444,637.00 |
| May 06 2024 | 686.20 | -21.80 | -3.08% | 709.80 | 721.00 | 685.40 | 7,651,527.00 |
| May 05 2024 | 708.00 | 7.50 | 1.07% | 700.60 | 717.00 | 681.50 | 3,578,737.00 |
| May 04 2024 | 700.50 | 1.30 | 0.19% | 695.50 | 708.00 | 683.80 | 3,779,702.00 |
| May 03 2024 | 699.20 | 31.50 | 4.72% | 667.00 | 702.00 | 660.30 | 5,080,087.00 |
| May 02 2024 | 667.70 | 2.20 | 0.33% | 664.00 | 671.50 | 635.00 | 3,244,088.00 |
| May 01 2024 | 665.50 | -1.10 | -0.17% | 666.20 | 668.70 | 598.90 | 6,863,874.00 |
| Apr 30 2024 | 666.60 | -47.20 | -6.61% | 711.90 | 721.40 | 645.20 | 6,203,380.00 |
| Apr 29 2024 | 713.80 | 1.00 | 0.14% | 808.00 | 821.80 | 694.20 | 10,595,670.00 |
| Apr 28 2024 | 712.80 | -19.30 | -2.64% | 731.80 | 750.70 | 710.10 | 4,643,871.00 |
| Apr 27 2024 | 732.10 | 0.200 | 0.03% | 731.90 | 742.70 | 695.80 | 5,158,345.00 |
| Apr 26 2024 | 731.90 | -14.70 | -1.97% | 745.90 | 749.00 | 718.20 | 3,752,580.00 |
| Apr 25 2024 | 746.60 | -6.50 | -0.86% | 754.10 | 765.60 | 718.80 | 6,497,089.00 |
| Apr 24 2024 | 753.10 | -55.70 | -6.89% | 808.00 | 821.80 | 746.40 | 7,662,489.00 |
| Apr 23 2024 | 808.80 | -21.20 | -2.55% | 829.60 | 831.70 | 797.30 | 7,515,031.00 |
| Apr 22 2024 | 830.00 | 24.40 | 3.03% | 804.90 | 834.60 | 796.10 | 10,809,999.00 |
| Apr 21 2024 | 805.60 | 1.30 | 0.16% | 805.40 | 833.90 | 786.00 | 10,074,693.00 |
| Apr 20 2024 | 804.30 | 42.40 | 5.57% | 762.00 | 810.90 | 751.60 | 10,954,915.00 |
| Apr 19 2024 | 761.90 | 18.90 | 2.54% | 744.10 | 797.20 | 690.00 | 11,702,902.00 |
| Apr 18 2024 | 743.00 | 14.70 | 2.02% | 726.20 | 752.80 | 698.20 | 7,890,046.00 |
| Apr 17 2024 | 728.30 | -12.70 | -1.71% | 739.60 | 758.00 | 699.00 | 8,644,964.00 |
| Apr 16 2024 | 741.00 | 6.00 | 0.82% | 733.80 | 747.10 | 692.90 | 7,621,820.00 |
| Apr 15 2024 | 735.00 | -27.80 | -3.64% | 752.00 | 787.60 | 710.00 | 8,003,475.00 |
| Apr 14 2024 | 762.80 | 47.50 | 6.64% | 712.80 | 767.80 | 678.00 | 11,367,634.00 |
| Apr 13 2024 | 715.30 | -96.30 | -11.87% | 811.30 | 811.30 | 655.40 | 9,718,348.00 |
| Apr 12 2024 | 811.60 | -107.20 | -11.67% | 915.00 | 922.80 | 763.30 | 9,379,785.00 |
| Apr 11 2024 | 918.80 | -25.50 | -2.70% | 940.00 | 942.50 | 913.60 | 7,994,686.00 |
| Apr 10 2024 | 944.30 | -38.10 | -3.88% | 970.00 | 984.00 | 915.00 | 9,334,744.00 |
| Apr 09 2024 | 982.40 | -65.60 | -6.26% | 1,049.00 | 1,085.00 | 967.90 | 12,315,430.00 |
| Apr 08 2024 | 1,048.00 | 56.20 | 5.67% | 986.30 | 1,080.00 | 971.60 | 15,133,203.00 |
| Apr 07 2024 | 991.80 | 34.50 | 3.60% | 955.00 | 1,012.00 | 950.10 | 11,835,937.00 |
| Apr 06 2024 | 957.30 | 7.10 | 0.75% | 947.00 | 966.70 | 936.60 | 7,536,522.00 |
| Apr 05 2024 | 950.20 | -32.70 | -3.33% | 975.80 | 977.00 | 931.90 | 8,447,034.00 |
| Apr 04 2024 | 982.90 | 38.20 | 4.04% | 943.10 | 987.40 | 921.20 | 11,595,423.00 |
| Apr 03 2024 | 944.70 | -16.80 | -1.75% | 959.50 | 979.20 | 913.50 | 11,777,528.00 |
| Apr 02 2024 | 961.50 | -59.50 | -5.83% | 1,038.00 | 1,050.00 | 951.40 | 10,944,173.00 |
| Apr 01 2024 | 1,021.00 | -51.00 | -4.76% | 1,065.00 | 1,067.00 | 995.10 | 11,200,871.00 |
| Mar 31 2024 | 1,072.00 | -37.00 | -3.34% | 1,093.00 | 1,106.00 | 1,034.00 | 10,033,179.00 |
| Mar 30 2024 | 1,109.00 | -120.00 | -9.76% | 1,217.00 | 1,219.00 | 1,053.00 | 10,268,900.00 |
| Mar 29 2024 | 1,229.00 | -268.00 | -17.90% | 1,490.00 | 1,517.00 | 1,221.00 | 8,894,013.00 |
| Mar 28 2024 | 1,497.00 | -41.00 | -2.67% | 1,539.00 | 1,591.00 | 1,465.00 | 6,724,202.00 |
| Mar 27 2024 | 1,538.00 | 44.00 | 2.95% | 1,490.00 | 1,633.00 | 1,477.00 | 8,266,120.00 |
| Mar 26 2024 | 1,494.00 | 73.00 | 5.14% | 1,445.00 | 1,545.00 | 1,414.00 | 8,466,803.00 |
| Mar 25 2024 | 1,421.00 | 94.00 | 7.08% | 1,312.00 | 1,480.00 | 1,299.00 | 13,987,525.00 |
| Mar 24 2024 | 1,327.00 | 83.00 | 6.67% | 1,240.00 | 1,332.00 | 1,217.00 | 7,505,525.00 |
| Mar 23 2024 | 1,244.00 | -47.00 | -3.64% | 1,289.00 | 1,289.00 | 1,240.00 | 6,950,369.00 |
| Mar 22 2024 | 1,291.00 | 22.00 | 1.73% | 1,271.00 | 1,409.00 | 1,249.00 | 9,274,692.00 |
| Mar 21 2024 | 1,269.00 | -506.00 | -28.51% | 1,771.00 | 1,798.00 | 1,241.00 | 7,622,942.00 |
| Mar 20 2024 | 1,775.00 | 69.00 | 4.04% | 1,707.00 | 1,903.00 | 1,665.00 | 7,387,288.00 |
| Mar 19 2024 | 1,706.00 | -25.00 | -1.44% | 1,736.00 | 1,843.00 | 1,624.00 | 6,872,069.00 |
| Mar 18 2024 | 1,731.00 | -185.00 | -9.66% | 1,893.00 | 1,952.00 | 1,691.00 | 5,394,367.00 |
| Mar 17 2024 | 1,916.00 | -81.00 | -4.06% | 2,013.00 | 2,096.00 | 1,862.00 | 7,167,041.00 |
| Mar 16 2024 | 1,997.00 | 57.00 | 2.94% | 1,935.00 | 2,048.00 | 1,558.00 | 8,063,064.00 |
| Mar 15 2024 | 1,940.00 | -10.00 | -0.51% | 1,911.00 | 2,006.00 | 1,726.00 | 15,116,190.00 |
| Mar 14 2024 | 1,950.00 | 411.00 | 26.71% | 1,588.00 | 2,067.00 | 1,483.00 | 8,828,729.00 |
| Mar 13 2024 | 1,539.00 | 200.00 | 14.94% | 1,319.00 | 1,545.00 | 1,292.00 | 9,234,515.00 |
| Mar 12 2024 | 1,339.00 | 191.00 | 16.64% | 1,148.00 | 1,485.00 | 1,126.00 | 11,588,819.00 |
| Mar 11 2024 | 1,148.00 | 15.00 | 1.32% | 1,106.00 | 1,501.00 | 1,100.00 | 13,363,352.00 |
| Mar 10 2024 | 1,133.00 | 322.00 | 39.70% | 811.00 | 1,173.00 | 795.90 | 15,101,355.00 |
| Mar 09 2024 | 811.00 | 17.00 | 2.14% | 774.00 | 850.00 | 760.00 | 159,552.00 |
| Mar 08 2024 | 794.00 | 68.00 | 9.37% | 723.50 | 819.40 | 702.30 | 14,412,804.00 |
| Mar 07 2024 | 726.00 | -20.60 | -2.76% | 744.20 | 807.40 | 705.00 | 13,260,966.00 |
| Mar 06 2024 | 746.60 | 159.90 | 27.25% | 581.20 | 747.00 | 546.80 | 18,858,322.00 |
| Mar 05 2024 | 586.70 | -30.50 | -4.94% | 619.40 | 663.40 | 533.80 | 19,413,772.00 |
