Register to chat with like-minded investors on our interactive forums.
SXPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 357.40 | 4.20 | 1.19% | 353.80 | 361.90 | 350.00 | 1,063,660.00 |
| Jun 21 2024 | 353.20 | -5.70 | -1.59% | 358.40 | 373.80 | 351.00 | 2,572,036.00 |
| Jun 20 2024 | 358.90 | 13.00 | 3.76% | 345.90 | 363.80 | 345.20 | 1,769,136.00 |
| Jun 19 2024 | 345.90 | 5.90 | 1.74% | 340.00 | 352.50 | 336.50 | 2,196,165.00 |
| Jun 18 2024 | 340.00 | -17.80 | -4.97% | 358.10 | 360.10 | 315.60 | 4,151,787.00 |
| Jun 17 2024 | 357.80 | -32.50 | -8.33% | 389.70 | 399.00 | 346.00 | 5,294,925.00 |
| Jun 16 2024 | 390.30 | -11.00 | -2.74% | 401.20 | 402.20 | 389.30 | 1,762,930.00 |
| Jun 15 2024 | 401.30 | 4.60 | 1.16% | 396.50 | 402.00 | 394.50 | 700,255.00 |
| Jun 14 2024 | 396.70 | -15.30 | -3.71% | 412.00 | 417.80 | 392.10 | 2,611,817.00 |
| Jun 13 2024 | 412.00 | -11.90 | -2.81% | 424.10 | 425.60 | 407.00 | 1,245,770.00 |
| Jun 12 2024 | 423.90 | 14.10 | 3.44% | 409.50 | 429.00 | 400.00 | 2,134,571.00 |
| Jun 11 2024 | 409.80 | -14.30 | -3.37% | 423.60 | 423.90 | 401.00 | 2,592,056.00 |
| Jun 10 2024 | 424.10 | -6.50 | -1.51% | 430.60 | 432.00 | 418.50 | 1,578,497.00 |
| Jun 09 2024 | 430.60 | 2.30 | 0.54% | 428.30 | 433.20 | 423.80 | 1,292,735.00 |
| Jun 08 2024 | 428.30 | -18.50 | -4.14% | 447.40 | 451.70 | 422.70 | 2,746,597.00 |
| Jun 07 2024 | 446.80 | -33.80 | -7.03% | 480.60 | 489.90 | 434.50 | 4,460,645.00 |
| Jun 06 2024 | 480.60 | -3.10 | -0.64% | 484.40 | 494.80 | 476.20 | 2,122,467.00 |
| Jun 05 2024 | 483.70 | 6.90 | 1.45% | 477.60 | 486.90 | 476.80 | 1,685,656.00 |
| Jun 04 2024 | 476.80 | 7.80 | 1.66% | 469.00 | 477.70 | 460.00 | 2,034,355.00 |
| Jun 03 2024 | 469.00 | 2.00 | 0.43% | 467.80 | 489.00 | 462.90 | 2,877,671.00 |
| Jun 02 2024 | 467.00 | -8.30 | -1.75% | 480.80 | 483.90 | 466.80 | 1,998,883.00 |
| Jun 01 2024 | 475.30 | -1.60 | -0.34% | 476.00 | 477.70 | 470.20 | 671,763.00 |
| May 31 2024 | 476.90 | -1.80 | -0.38% | 478.20 | 482.70 | 470.00 | 1,681,527.00 |
| May 30 2024 | 478.70 | -5.80 | -1.20% | 484.60 | 492.50 | 470.90 | 2,054,291.00 |
| May 29 2024 | 484.50 | -7.20 | -1.46% | 492.00 | 498.40 | 484.40 | 2,649,037.00 |
| May 28 2024 | 491.70 | -1.10 | -0.22% | 492.80 | 495.20 | 476.40 | 2,346,971.00 |
| May 27 2024 | 492.80 | 0.200 | 0.04% | 492.80 | 497.70 | 480.70 | 3,646,940.00 |
| May 26 2024 | 492.60 | -15.30 | -3.01% | 516.30 | 520.80 | 490.50 | 6,944,284.00 |
| May 25 2024 | 507.90 | 24.50 | 5.07% | 484.40 | 526.10 | 481.10 | 8,432,623.00 |
| May 24 2024 | 483.40 | 12.80 | 2.72% | 470.90 | 485.40 | 464.50 | 2,808,322.00 |
| May 23 2024 | 470.60 | -5.20 | -1.09% | 475.80 | 481.00 | 451.60 | 3,085,412.00 |
| May 22 2024 | 475.80 | -8.10 | -1.67% | 482.60 | 484.90 | 469.10 | 3,279,701.00 |
| May 21 2024 | 483.90 | 4.60 | 0.96% | 480.50 | 489.00 | 471.80 | 3,501,877.00 |
| May 20 2024 | 479.30 | 29.50 | 6.56% | 449.40 | 480.00 | 440.00 | 4,452,699.00 |
| May 19 2024 | 449.80 | -21.30 | -4.52% | 471.00 | 471.70 | 448.00 | 1,682,995.00 |
| May 18 2024 | 471.10 | 1.80 | 0.38% | 470.40 | 475.00 | 467.50 | 1,142,903.00 |
| May 17 2024 | 469.30 | 9.30 | 2.02% | 460.60 | 471.50 | 455.40 | 1,963,507.00 |
| May 16 2024 | 460.00 | -2.50 | -0.54% | 467.30 | 467.70 | 456.50 | 2,723,045.00 |
| May 15 2024 | 462.50 | 23.20 | 5.28% | 439.90 | 464.30 | 435.80 | 3,106,478.00 |
| May 14 2024 | 439.30 | -10.00 | -2.23% | 450.90 | 453.30 | 438.40 | 2,307,113.00 |
| May 13 2024 | 449.30 | -4.70 | -1.04% | 452.90 | 457.70 | 432.80 | 2,928,313.00 |
| May 12 2024 | 454.00 | -3.30 | -0.72% | 458.30 | 463.60 | 451.50 | 1,472,433.00 |
| May 11 2024 | 457.30 | -3.40 | -0.74% | 460.00 | 465.00 | 454.80 | 1,938,098.00 |
| May 10 2024 | 460.70 | -12.40 | -2.62% | 472.60 | 479.50 | 457.40 | 2,938,070.00 |
| May 09 2024 | 473.10 | 9.60 | 2.07% | 462.90 | 474.70 | 453.60 | 2,778,717.00 |
| May 08 2024 | 463.50 | -10.50 | -2.22% | 472.60 | 481.90 | 457.50 | 4,647,922.00 |
| May 07 2024 | 474.00 | -4.50 | -0.94% | 478.90 | 486.00 | 470.60 | 2,911,415.00 |
| May 06 2024 | 478.50 | -8.70 | -1.79% | 487.10 | 496.00 | 476.00 | 3,932,857.00 |
| May 05 2024 | 487.20 | -1.00 | -0.20% | 488.50 | 494.30 | 474.60 | 2,338,500.00 |
| May 04 2024 | 488.20 | -3.60 | -0.73% | 491.00 | 496.20 | 480.00 | 2,593,169.00 |
| May 03 2024 | 491.80 | 19.50 | 4.13% | 472.20 | 495.00 | 469.00 | 4,458,333.00 |
| May 02 2024 | 472.30 | 4.70 | 1.01% | 467.60 | 478.40 | 448.00 | 3,807,787.00 |
| May 01 2024 | 467.60 | 0.100 | 0.02% | 467.20 | 471.80 | 433.30 | 6,272,903.00 |
| Apr 30 2024 | 467.50 | -27.30 | -5.52% | 494.80 | 500.10 | 457.40 | 5,294,807.00 |
| Apr 29 2024 | 494.80 | 1.90 | 0.39% | 492.10 | 498.90 | 473.50 | 5,626,349.00 |
| Apr 28 2024 | 492.90 | -12.20 | -2.42% | 504.10 | 512.30 | 490.00 | 4,085,779.00 |
| Apr 27 2024 | 505.10 | -1.90 | -0.37% | 505.60 | 534.40 | 487.50 | 5,518,035.00 |
| Apr 26 2024 | 507.00 | -13.40 | -2.57% | 520.00 | 522.70 | 496.80 | 4,089,115.00 |
| Apr 25 2024 | 520.40 | -5.40 | -1.03% | 526.60 | 530.60 | 504.80 | 6,190,011.00 |
| Apr 24 2024 | 525.80 | -13.10 | -2.43% | 538.90 | 560.00 | 520.00 | 7,575,773.00 |
| Apr 23 2024 | 538.90 | -3.80 | -0.70% | 542.10 | 547.10 | 527.40 | 4,801,549.00 |
| Apr 22 2024 | 542.70 | 17.70 | 3.37% | 526.40 | 545.50 | 523.00 | 4,022,523.00 |
| Apr 21 2024 | 525.00 | -8.10 | -1.52% | 531.20 | 536.90 | 518.60 | 4,869,314.00 |
| Apr 20 2024 | 533.10 | 37.80 | 7.63% | 495.80 | 535.90 | 490.90 | 4,809,874.00 |
| Apr 19 2024 | 495.30 | 3.30 | 0.67% | 491.10 | 506.00 | 457.60 | 7,310,557.00 |
| Apr 18 2024 | 492.00 | 9.20 | 1.91% | 481.40 | 497.20 | 469.50 | 6,500,790.00 |
| Apr 17 2024 | 482.80 | -18.20 | -3.63% | 500.20 | 506.10 | 474.90 | 6,174,802.00 |
| Apr 16 2024 | 501.00 | 0.400 | 0.08% | 500.70 | 511.90 | 482.40 | 10,485,857.00 |
| Apr 15 2024 | 500.60 | -18.40 | -3.55% | 520.70 | 543.10 | 487.10 | 9,078,804.00 |
| Apr 14 2024 | 519.00 | 25.90 | 5.25% | 490.60 | 527.00 | 470.10 | 12,558,709.00 |
| Apr 13 2024 | 493.10 | -90.40 | -15.49% | 580.00 | 583.80 | 440.00 | 13,171,010.00 |
| Apr 12 2024 | 583.50 | -71.50 | -10.92% | 655.00 | 680.40 | 569.60 | 13,776,114.00 |
| Apr 11 2024 | 655.00 | 5.90 | 0.91% | 649.40 | 655.40 | 637.80 | 4,876,841.00 |
| Apr 10 2024 | 649.10 | -15.30 | -2.30% | 663.00 | 668.70 | 627.50 | 5,820,332.00 |
| Apr 09 2024 | 664.40 | -9.70 | -1.44% | 673.90 | 685.00 | 650.00 | 8,034,067.00 |
| Apr 08 2024 | 674.10 | 23.50 | 3.61% | 649.90 | 680.50 | 631.40 | 6,369,999.00 |
| Apr 07 2024 | 650.60 | 11.10 | 1.74% | 639.40 | 657.40 | 636.20 | 3,292,190.00 |
| Apr 06 2024 | 639.50 | 3.90 | 0.61% | 635.30 | 645.30 | 631.30 | 2,261,906.00 |
| Apr 05 2024 | 635.60 | -13.40 | -2.06% | 649.70 | 649.80 | 613.90 | 5,689,960.00 |
| Apr 04 2024 | 649.00 | 29.90 | 4.83% | 616.30 | 657.50 | 607.00 | 7,650,391.00 |
| Apr 03 2024 | 619.10 | -6.10 | -0.98% | 625.70 | 641.00 | 601.50 | 6,316,844.00 |
| Apr 02 2024 | 625.20 | -40.80 | -6.13% | 664.30 | 664.80 | 612.10 | 9,400,810.00 |
| Apr 01 2024 | 666.00 | -36.20 | -5.16% | 703.90 | 704.00 | 650.70 | 9,406,037.00 |
| Mar 31 2024 | 702.20 | 2.00 | 0.29% | 695.20 | 706.50 | 688.60 | 5,445,888.00 |
| Mar 30 2024 | 700.20 | -29.40 | -4.03% | 720.70 | 723.50 | 696.20 | 8,570,406.00 |
| Mar 29 2024 | 729.60 | 22.20 | 3.14% | 709.40 | 736.70 | 685.40 | 12,526,159.00 |
| Mar 28 2024 | 707.40 | 12.60 | 1.81% | 694.00 | 725.30 | 671.60 | 11,529,522.00 |
| Mar 27 2024 | 694.80 | -19.80 | -2.77% | 707.10 | 717.10 | 670.30 | 13,157,455.00 |
| Mar 26 2024 | 714.60 | 45.90 | 6.86% | 667.90 | 777.80 | 666.70 | 16,655,918.00 |
| Mar 25 2024 | 668.70 | 42.10 | 6.72% | 625.00 | 685.10 | 619.50 | 15,801,001.00 |
| Mar 24 2024 | 626.60 | 19.50 | 3.21% | 607.10 | 628.60 | 605.60 | 6,895,210.00 |
| Mar 23 2024 | 607.10 | 4.30 | 0.71% | 602.90 | 616.00 | 595.40 | 5,154,561.00 |
