Register for real-time alerts, custom portfolio, and market movers
TRXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 184.90 | -2.80 | -1.49% | 187.70 | 191.40 | 184.60 | 23,577,894.00 |
| Jul 21 2024 | 187.70 | -1.10 | -0.58% | 188.90 | 189.40 | 187.10 | 18,844,574.00 |
| Jul 20 2024 | 188.80 | 0.600 | 0.32% | 188.00 | 189.40 | 187.80 | 16,786,725.00 |
| Jul 19 2024 | 188.20 | -0.500 | -0.26% | 189.00 | 190.60 | 187.50 | 25,222,042.00 |
| Jul 18 2024 | 188.70 | 2.00 | 1.07% | 186.20 | 189.80 | 186.10 | 21,273,915.00 |
| Jul 17 2024 | 186.70 | -0.600 | -0.32% | 187.30 | 188.50 | 186.20 | 23,926,777.00 |
| Jul 16 2024 | 187.30 | -5.70 | -2.95% | 193.30 | 193.40 | 185.80 | 30,455,350.00 |
| Jul 15 2024 | 193.00 | -0.300 | -0.16% | 193.40 | 195.20 | 192.00 | 24,595,114.00 |
| Jul 14 2024 | 193.30 | -2.30 | -1.18% | 195.50 | 196.40 | 192.00 | 16,131,816.00 |
| Jul 13 2024 | 195.60 | 2.40 | 1.24% | 193.30 | 198.70 | 193.20 | 19,383,193.00 |
| Jul 12 2024 | 193.20 | 3.20 | 1.68% | 190.00 | 193.80 | 189.60 | 18,481,300.00 |
| Jul 11 2024 | 190.00 | 3.70 | 1.99% | 186.60 | 191.80 | 186.10 | 22,608,208.00 |
| Jul 10 2024 | 186.30 | 2.30 | 1.25% | 183.90 | 187.00 | 182.70 | 20,539,986.00 |
| Jul 09 2024 | 184.00 | 4.70 | 2.62% | 179.20 | 184.20 | 179.00 | 21,749,187.00 |
| Jul 08 2024 | 179.30 | 1.90 | 1.07% | 177.10 | 179.70 | 175.70 | 25,747,701.00 |
| Jul 07 2024 | 177.40 | -7.20 | -3.90% | 185.00 | 186.10 | 177.10 | 18,122,679.00 |
| Jul 06 2024 | 184.60 | 3.10 | 1.71% | 181.60 | 186.10 | 180.60 | 23,186,406.00 |
| Jul 05 2024 | 181.50 | -0.700 | -0.38% | 182.20 | 183.50 | 173.10 | 36,207,944.00 |
| Jul 04 2024 | 182.20 | -0.300 | -0.16% | 182.30 | 184.50 | 179.00 | 31,531,916.00 |
| Jul 03 2024 | 182.50 | 0.700 | 0.39% | 181.70 | 183.70 | 181.30 | 26,596,461.00 |
| Jul 02 2024 | 181.80 | 2.20 | 1.22% | 179.60 | 181.90 | 179.30 | 19,067,503.00 |
| Jul 01 2024 | 179.60 | 4.90 | 2.80% | 174.50 | 181.20 | 174.50 | 25,389,903.00 |
| Jun 30 2024 | 174.70 | -1.90 | -1.08% | 176.60 | 177.30 | 174.70 | 13,375,253.00 |
| Jun 29 2024 | 176.60 | 2.90 | 1.67% | 173.70 | 177.90 | 173.20 | 17,189,560.00 |
| Jun 28 2024 | 173.70 | 1.70 | 0.99% | 172.10 | 174.80 | 170.70 | 20,599,822.00 |
| Jun 27 2024 | 172.00 | -1.50 | -0.86% | 173.80 | 175.00 | 171.90 | 24,078,789.00 |
| Jun 26 2024 | 173.50 | 1.10 | 0.64% | 172.50 | 176.50 | 172.30 | 27,974,789.00 |
| Jun 25 2024 | 172.40 | 3.70 | 2.19% | 168.70 | 173.10 | 168.40 | 23,755,895.00 |
| Jun 24 2024 | 168.70 | 0.400 | 0.24% | 168.20 | 169.50 | 166.40 | 32,448,025.00 |
| Jun 23 2024 | 168.30 | -0.900 | -0.53% | 169.30 | 170.20 | 168.30 | 14,147,583.00 |
| Jun 22 2024 | 169.20 | 2.40 | 1.44% | 167.00 | 169.80 | 166.40 | 16,402,439.00 |
| Jun 21 2024 | 166.80 | 1.30 | 0.79% | 165.50 | 167.80 | 164.30 | 21,307,865.00 |
| Jun 20 2024 | 165.50 | 2.20 | 1.35% | 163.30 | 165.70 | 163.30 | 22,541,906.00 |
| Jun 19 2024 | 163.30 | 0.900 | 0.55% | 162.60 | 165.10 | 161.90 | 21,156,210.00 |
| Jun 18 2024 | 162.40 | -2.30 | -1.40% | 164.60 | 164.70 | 161.00 | 31,738,555.00 |
| Jun 17 2024 | 164.70 | -0.900 | -0.54% | 165.60 | 166.80 | 163.60 | 26,228,760.00 |
| Jun 16 2024 | 165.60 | 2.00 | 1.22% | 163.60 | 165.80 | 162.80 | 14,535,497.00 |
| Jun 15 2024 | 163.60 | -2.10 | -1.27% | 165.90 | 166.00 | 162.70 | 14,499,589.00 |
| Jun 14 2024 | 165.70 | 0.00 | 0.00% | 165.80 | 166.10 | 163.50 | 27,469,682.00 |
| Jun 13 2024 | 165.70 | 1.90 | 1.16% | 163.80 | 166.10 | 163.30 | 27,835,237.00 |
| Jun 12 2024 | 163.80 | -1.20 | -0.73% | 165.30 | 165.60 | 163.20 | 31,031,465.00 |
| Jun 11 2024 | 165.00 | 0.300 | 0.18% | 164.50 | 165.70 | 162.90 | 34,362,446.00 |
| Jun 10 2024 | 164.70 | 0.500 | 0.30% | 164.20 | 165.20 | 162.30 | 27,612,673.00 |
| Jun 09 2024 | 164.20 | 1.40 | 0.86% | 162.60 | 164.90 | 161.10 | 21,348,283.00 |
| Jun 08 2024 | 162.80 | 3.40 | 2.13% | 159.40 | 163.00 | 158.40 | 26,959,830.00 |
| Jun 07 2024 | 159.40 | -0.100 | -0.06% | 159.40 | 161.10 | 157.50 | 32,749,409.00 |
| Jun 06 2024 | 159.50 | 0.900 | 0.57% | 158.60 | 160.00 | 157.50 | 32,261,262.00 |
| Jun 05 2024 | 158.60 | 0.300 | 0.19% | 158.40 | 158.90 | 157.10 | 32,362,849.00 |
| Jun 04 2024 | 158.30 | 0.00 | 0.00% | 158.20 | 159.30 | 157.40 | 30,332,682.00 |
| Jun 03 2024 | 158.30 | -2.60 | -1.62% | 161.00 | 161.30 | 157.20 | 33,164,571.00 |
| Jun 02 2024 | 160.90 | 3.40 | 2.16% | 157.50 | 162.00 | 157.40 | 30,702,537.00 |
| Jun 01 2024 | 157.50 | 0.500 | 0.32% | 156.90 | 158.10 | 155.20 | 25,001,543.00 |
| May 31 2024 | 157.00 | 1.10 | 0.71% | 155.80 | 157.30 | 154.60 | 32,025,097.00 |
| May 30 2024 | 155.90 | 0.300 | 0.19% | 155.60 | 156.10 | 154.20 | 37,491,152.00 |
| May 29 2024 | 155.60 | 1.50 | 0.97% | 154.00 | 156.30 | 153.20 | 42,282,673.00 |
| May 28 2024 | 154.10 | -1.80 | -1.15% | 155.70 | 156.10 | 153.20 | 40,003,394.00 |
| May 27 2024 | 155.90 | -1.70 | -1.08% | 157.70 | 157.90 | 154.40 | 45,235,541.00 |
| May 26 2024 | 157.60 | -0.500 | -0.32% | 158.10 | 160.80 | 157.60 | 31,696,661.00 |
| May 25 2024 | 158.10 | -2.60 | -1.62% | 160.50 | 161.80 | 157.50 | 37,750,174.00 |
| May 24 2024 | 160.70 | -0.300 | -0.19% | 161.30 | 162.50 | 158.50 | 33,310,835.00 |
| May 23 2024 | 161.00 | -4.70 | -2.84% | 165.50 | 165.60 | 158.80 | 41,083,427.00 |
| May 22 2024 | 165.70 | -5.10 | -2.99% | 170.60 | 171.20 | 165.40 | 39,210,892.00 |
| May 21 2024 | 170.80 | 1.20 | 0.71% | 169.60 | 171.00 | 168.30 | 49,598,212.00 |
| May 20 2024 | 169.60 | 1.30 | 0.77% | 168.40 | 169.90 | 167.80 | 38,719,890.00 |
| May 19 2024 | 168.30 | -2.90 | -1.69% | 171.20 | 171.40 | 166.80 | 22,773,230.00 |
| May 18 2024 | 171.20 | -1.00 | -0.58% | 172.10 | 172.90 | 171.00 | 27,153,491.00 |
| May 17 2024 | 172.20 | -1.80 | -1.03% | 173.90 | 174.20 | 171.90 | 34,825,891.00 |
| May 16 2024 | 174.00 | -1.80 | -1.02% | 175.80 | 176.20 | 172.00 | 34,229,345.00 |
| May 15 2024 | 175.80 | -0.600 | -0.34% | 176.50 | 177.90 | 175.20 | 35,317,342.00 |
| May 14 2024 | 176.40 | 0.600 | 0.34% | 175.70 | 176.70 | 174.60 | 27,675,468.00 |
| May 13 2024 | 175.80 | -3.40 | -1.90% | 179.40 | 179.80 | 175.50 | 29,227,448.00 |
| May 12 2024 | 179.20 | 1.00 | 0.56% | 178.30 | 179.70 | 178.20 | 18,353,347.00 |
| May 11 2024 | 178.20 | -1.80 | -1.00% | 180.20 | 180.30 | 177.20 | 22,875,150.00 |
| May 10 2024 | 180.00 | 3.50 | 1.98% | 176.40 | 180.40 | 173.60 | 35,145,015.00 |
| May 09 2024 | 176.50 | 4.00 | 2.32% | 172.80 | 178.00 | 172.60 | 36,822,422.00 |
| May 08 2024 | 172.50 | 2.90 | 1.71% | 169.70 | 173.80 | 169.20 | 41,437,462.00 |
| May 07 2024 | 169.60 | 2.80 | 1.68% | 166.80 | 171.10 | 166.00 | 30,588,629.00 |
| May 06 2024 | 166.80 | -3.50 | -2.06% | 170.50 | 171.00 | 166.50 | 28,970,163.00 |
| May 05 2024 | 170.30 | -2.60 | -1.50% | 173.00 | 173.20 | 170.00 | 24,756,075.00 |
| May 04 2024 | 172.90 | -1.30 | -0.75% | 174.20 | 175.00 | 172.20 | 30,865,908.00 |
| May 03 2024 | 174.20 | 2.00 | 1.16% | 172.20 | 176.00 | 172.00 | 40,710,288.00 |
| May 02 2024 | 172.20 | -0.200 | -0.12% | 172.20 | 174.60 | 169.60 | 41,638,760.00 |
| May 01 2024 | 172.40 | 0.800 | 0.47% | 171.80 | 173.20 | 165.70 | 47,249,669.00 |
| Apr 30 2024 | 171.60 | 1.20 | 0.70% | 170.20 | 172.50 | 169.50 | 50,095,884.00 |
| Apr 29 2024 | 170.40 | -3.60 | -2.07% | 174.00 | 174.40 | 168.30 | 38,613,863.00 |
| Apr 28 2024 | 174.00 | 1.10 | 0.64% | 172.60 | 175.50 | 172.00 | 26,240,068.00 |
| Apr 27 2024 | 172.90 | -0.200 | -0.12% | 173.30 | 174.10 | 171.00 | 30,013,821.00 |
| Apr 26 2024 | 173.10 | 4.60 | 2.73% | 169.00 | 173.80 | 167.20 | 43,060,084.00 |
| Apr 25 2024 | 168.50 | 3.80 | 2.31% | 164.80 | 169.60 | 164.10 | 46,545,662.00 |
| Apr 24 2024 | 164.70 | 0.600 | 0.37% | 163.90 | 166.20 | 162.30 | 49,203,194.00 |
