DJ South Korea Index USD (KRDOWD)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 315.41 | 0.88 | 0.28 | 316.12 | 316.39999 | 314.6 | 0 |
| 1741212000 | 314.52999 | 4.71 | 1.52 | 313.48 | 314.75 | 312.64 | 0 |
| 1741125600 | 309.82 | 0.77 | 0.25 | 308.67 | 310.11 | 308.25 | 0 |
| 1741039200 | 309.05 | 0.08 | 0.03 | 308.86 | 310.18 | 308.69 | 0 |
| 1740780000 | 308.97 | -13.38 | -4.15 | 309.08 | 309.39 | 308.47 | 0 |
| 1740693600 | 322.35 | -6.51 | -1.98 | 324.42 | 324.81 | 322.32 | 0 |
| 1740607200 | 328.86 | 1.86 | 0.57 | 328.94 | 329.2 | 327.57 | 0 |
| 1740520800 | 327 | -3.2 | -0.97 | 327.61 | 327.61 | 326.83 | 0 |
| 1740434400 | 330.2 | -0.82 | -0.25 | 330.52 | 331.14 | 330 | 0 |
| 1740175200 | 331.02 | -0.07 | -0.02 | 330.91 | 331.62 | 330.7 | 0 |
| 1740088800 | 331.08999 | -0.82 | -0.25 | 330.06 | 331.2 | 329.56 | 0 |
| 1740002400 | 331.91 | 5.96 | 1.83 | 331.99 | 332.39999 | 331.05 | 0 |
| 1739916000 | 325.95 | 4.56 | 1.42 | 325.79 | 326.82 | 325.64999 | 0 |
| 1739570400 | 321.39 | 1.85 | 0.58 | 321.42 | 322.08999 | 320.92 | 0 |
| 1739484000 | 319.54 | 6.21 | 1.98 | 316.95999 | 319.54 | 316.14999 | 0 |
| 1739397600 | 313.33 | 0.13 | 0.04 | 313.02999 | 313.77 | 311.95999 | 0 |
| 1739311200 | 313.2 | 1.53 | 0.49 | 313.01 | 313.39999 | 312.19 | 0 |
| 1739224800 | 311.67 | 1.98 | 0.64 | 311.45999 | 311.99 | 311.26 | 0 |
| 1738965600 | 309.69 | -3.95 | -1.26 | 312.02 | 312.58 | 309.52 | 0 |
| 1738879200 | 313.64 | 3.2 | 1.03 | 312.68 | 313.86 | 312.58 | 0 |
| 1738792800 | 310.44 | 5.39 | 1.77 | 309.89999 | 310.89999 | 309.67 | 0 |
| 1738706400 | 305.05 | 5.82 | 1.94 | 303.85 | 306.06 | 303.58 | 0 |
| 1738620000 | 299.23 | -9.13 | -2.96 | 298.1 | 299.57 | 297.55 | 0 |
| 1738360800 | 308.36 | -4.79 | -1.53 | 309.69 | 309.8 | 307.98 | 0 |
| 1738274400 | 313.14999 | -0.17 | -0.05 | 314.1 | 314.11 | 313.08999 | 0 |
| 1738188000 | 313.32 | 0.48 | 0.15 | 313.26 | 314.16 | 312.57 | 0 |
| 1738101600 | 312.83999 | -2.04 | -0.65 | 312.27 | 312.98 | 312.08 | 0 |
| 1738015200 | 314.88 | -1.22 | -0.39 | 314.93 | 315.95 | 314.81 | 0 |
| 1737756000 | 316.1 | 3.82 | 1.22 | 316.14999 | 316.43 | 314.89 | 0 |
| 1737669600 | 312.27999 | -3.63 | -1.15 | 311.67 | 313.05 | 311.5 | 0 |
| 1737583200 | 315.91 | 3.47 | 1.11 | 316.37 | 317.1 | 315.83 | 0 |
| 1737496800 | 312.44 | 4.47 | 1.45 | 311.11 | 312.92 | 310.87 | 0 |
| 1737151200 | 307.97 | -0.73 | -0.24 | 308.12 | 309.43 | 307.63 | 0 |
| 1737064800 | 308.7 | 3.61 | 1.18 | 309.18 | 309.31 | 308.36 | 0 |
| 1736978400 | 305.08999 | 0.68 | 0.22 | 303.93 | 305.7 | 303.74 | 0 |
| 1736892000 | 304.41 | 2.69 | 0.89 | 304.33999 | 304.89999 | 303.62 | 0 |
| 1736805600 | 301.72 | -2.66 | -0.87 | 301.07 | 302.05 | 300.44 | 0 |
| 1736546400 | 304.38 | -3.97 | -1.29 | 306.26 | 306.54 | 304.27999 | 0 |
| 1736373600 | 308.35 | 2.19 | 0.72 | 308.55 | 309.07 | 307.52 | 0 |
| 1736287200 | 306.16 | 1.38 | 0.45 | 307.27999 | 308.07 | 305.87 | 0 |
| 1736200800 | 304.77999 | 7.72 | 2.60 | 304.27 | 306.42 | 304.19 | 0 |
| 1735941600 | 297.06 | 6.5 | 2.24 | 296.73 | 297.27999 | 296.39 | 0 |
| 1735855200 | 290.56 | 1.14 | 0.39 | 291.24 | 292.26 | 290.26 | 0 |
| 1735682400 | 289.42 | -1.33 | -0.46 | 290.69 | 291.02 | 289.3 | 0 |
| 1735596000 | 290.75 | -0.04 | -0.01 | 290.62 | 291.16 | 289.76 | 0 |
| 1735336800 | 290.79 | -3.63 | -1.23 | 290.75 | 291.89 | 290.11 | 0 |
| 1735250400 | 294.42 | -3.46 | -1.16 | 294.70999 | 295.26 | 293.93 | 0 |
| 1735077600 | 297.88 | -0.72 | -0.24 | 298.2 | 298.42 | 297.51 | 0 |
| 1734991200 | 298.6 | 2.75 | 0.93 | 298.43 | 298.91 | 298.05 | 0 |
| 1734732000 | 295.85 | -3.67 | -1.23 | 294.44 | 296.08 | 294.37 | 0 |
| 1734645600 | 299.52 | -4.26 | -1.40 | 298.33999 | 300.17 | 298.31 | 0 |
| 1734559200 | 303.77999 | -0.34 | -0.11 | 308.22 | 308.33 | 303.74 | 0 |
| 1734472800 | 304.12 | -4.36 | -1.41 | 304.23 | 304.76 | 303.92 | 0 |
| 1734386400 | 308.48 | -1.25 | -0.40 | 308.91 | 309.52999 | 308.33999 | 0 |
| 1734127200 | 309.73 | 0.29 | 0.09 | 310.42 | 310.74 | 309.62 | 0 |
| 1734040800 | 309.44 | 4.34 | 1.42 | 309.27999 | 309.97 | 308.88 | 0 |
| 1733954400 | 305.1 | 4.16 | 1.38 | 304.25 | 305.39999 | 303.86 | 0 |
| 1733868000 | 300.94 | 6.48 | 2.20 | 302.04 | 302.07 | 300.75 | 0 |
| 1733781600 | 294.45999 | -9.95 | -3.27 | 293.94 | 295.26 | 293.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
