Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AERGOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 143.00 | 2.00 | 1.42% | 141.00 | 149.00 | 138.00 | 659,330.00 |
| Jul 20 2024 | 141.00 | 3.00 | 2.17% | 139.00 | 143.00 | 139.00 | 1,120,999.00 |
| Jul 19 2024 | 138.00 | 1.00 | 0.73% | 137.00 | 157.00 | 134.00 | 1,203,257.00 |
| Jul 18 2024 | 137.00 | 2.00 | 1.48% | 135.00 | 140.00 | 133.00 | 286,093.00 |
| Jul 17 2024 | 135.00 | -1.00 | -0.74% | 136.00 | 138.00 | 134.00 | 324,227.00 |
| Jul 16 2024 | 136.00 | 0.00 | 0.00% | 137.00 | 138.00 | 131.00 | 460,840.00 |
| Jul 15 2024 | 136.00 | 3.00 | 2.26% | 133.00 | 137.00 | 132.00 | 383,573.00 |
| Jul 14 2024 | 133.00 | 3.00 | 2.31% | 130.00 | 133.00 | 128.00 | 136,221.00 |
| Jul 13 2024 | 130.00 | 1.00 | 0.78% | 128.00 | 131.00 | 127.00 | 175,725.00 |
| Jul 12 2024 | 129.00 | 5.00 | 4.03% | 126.00 | 134.00 | 124.00 | 873,508.00 |
| Jul 11 2024 | 124.00 | -5.00 | -3.88% | 129.00 | 130.00 | 124.00 | 886,212.00 |
| Jul 10 2024 | 129.00 | 6.00 | 4.88% | 123.00 | 130.00 | 122.00 | 504,903.00 |
| Jul 09 2024 | 123.00 | 3.00 | 2.50% | 120.00 | 124.00 | 118.00 | 152,057.00 |
| Jul 08 2024 | 120.00 | 5.00 | 4.35% | 115.00 | 121.00 | 112.00 | 517,431.00 |
| Jul 07 2024 | 115.00 | -6.00 | -4.96% | 121.00 | 123.00 | 115.00 | 203,840.00 |
| Jul 06 2024 | 121.00 | 7.00 | 6.14% | 114.00 | 123.00 | 113.00 | 206,845.00 |
| Jul 05 2024 | 114.00 | -3.00 | -2.56% | 117.00 | 117.00 | 104.00 | 192,608.00 |
| Jul 04 2024 | 117.00 | -8.00 | -6.40% | 125.00 | 125.00 | 116.00 | 202,644.00 |
| Jul 03 2024 | 125.00 | -2.00 | -1.57% | 127.00 | 128.00 | 124.00 | 80,454.00 |
| Jul 02 2024 | 127.00 | -2.00 | -1.55% | 129.00 | 129.00 | 126.00 | 80,794.00 |
| Jul 01 2024 | 129.00 | -3.00 | -2.27% | 132.00 | 132.00 | 128.00 | 106,920.00 |
| Jun 30 2024 | 132.00 | 5.00 | 3.94% | 127.00 | 135.00 | 123.00 | 213,910.00 |
| Jun 29 2024 | 127.00 | -3.00 | -2.31% | 130.00 | 133.00 | 126.00 | 94,811.00 |
| Jun 28 2024 | 130.00 | -2.00 | -1.52% | 132.00 | 135.00 | 129.00 | 174,248.00 |
| Jun 27 2024 | 132.00 | 4.00 | 3.13% | 128.00 | 133.00 | 124.00 | 370,639.00 |
| Jun 26 2024 | 128.00 | -1.00 | -0.78% | 129.00 | 132.00 | 126.00 | 374,039.00 |
| Jun 25 2024 | 129.00 | 5.00 | 4.03% | 123.00 | 129.00 | 121.00 | 137,208.00 |
| Jun 24 2024 | 124.00 | 2.00 | 1.64% | 122.00 | 124.00 | 117.00 | 91,621.00 |
| Jun 23 2024 | 122.00 | -5.00 | -3.94% | 127.00 | 130.00 | 122.00 | 76,698.00 |
| Jun 22 2024 | 127.00 | 3.00 | 2.42% | 124.00 | 129.00 | 123.00 | 128,984.00 |
| Jun 21 2024 | 124.00 | 1.00 | 0.81% | 123.00 | 125.00 | 120.00 | 295,837.00 |
| Jun 20 2024 | 123.00 | 2.00 | 1.65% | 121.00 | 126.00 | 120.00 | 662,806.00 |
| Jun 19 2024 | 121.00 | 5.00 | 4.31% | 116.00 | 123.00 | 116.00 | 524,841.00 |
| Jun 18 2024 | 116.00 | -5.00 | -4.13% | 123.00 | 137.00 | 111.00 | 1,808,356.00 |
| Jun 17 2024 | 121.00 | -19.00 | -13.57% | 140.00 | 140.00 | 116.00 | 1,303,221.00 |
| Jun 16 2024 | 140.00 | -2.00 | -1.41% | 143.00 | 143.00 | 139.00 | 55,519.00 |
| Jun 15 2024 | 142.00 | 1.00 | 0.71% | 141.00 | 144.00 | 138.00 | 79,894.00 |
| Jun 14 2024 | 141.00 | 0.00 | 0.00% | 141.00 | 146.00 | 138.00 | 159,041.00 |
| Jun 13 2024 | 141.00 | -4.00 | -2.76% | 145.00 | 146.00 | 140.00 | 214,477.00 |
| Jun 12 2024 | 145.00 | 5.00 | 3.57% | 140.00 | 147.00 | 135.00 | 523,813.00 |
| Jun 11 2024 | 140.00 | -9.00 | -6.04% | 149.00 | 158.00 | 139.00 | 820,337.00 |
| Jun 10 2024 | 149.00 | -2.00 | -1.32% | 151.00 | 156.00 | 148.00 | 488,214.00 |
| Jun 09 2024 | 151.00 | -1.00 | -0.66% | 152.00 | 156.00 | 150.00 | 515,567.00 |
| Jun 08 2024 | 152.00 | 2.00 | 1.33% | 150.00 | 153.00 | 147.00 | 524,741.00 |
| Jun 07 2024 | 150.00 | -4.00 | -2.60% | 155.00 | 159.00 | 147.00 | 1,028,633.00 |
| Jun 06 2024 | 154.00 | 1.00 | 0.65% | 154.00 | 155.00 | 150.00 | 446,865.00 |
| Jun 05 2024 | 153.00 | -4.00 | -2.55% | 157.00 | 157.00 | 147.00 | 549,415.00 |
| Jun 04 2024 | 157.00 | -3.00 | -1.88% | 159.00 | 160.00 | 151.00 | 824,394.00 |
| Jun 03 2024 | 160.00 | -9.00 | -5.33% | 169.00 | 170.00 | 159.00 | 511,242.00 |
| Jun 02 2024 | 169.00 | 0.00 | 0.00% | 169.00 | 172.00 | 168.00 | 206,204.00 |
| Jun 01 2024 | 169.00 | -1.00 | -0.59% | 170.00 | 173.00 | 168.00 | 197,115.00 |
| May 31 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 171.00 | 167.00 | 122,625.00 |
| May 30 2024 | 170.00 | -3.00 | -1.73% | 173.00 | 174.00 | 168.00 | 544,499.00 |
| May 29 2024 | 173.00 | -1.00 | -0.57% | 175.00 | 177.00 | 172.00 | 870,365.00 |
| May 28 2024 | 174.00 | 1.00 | 0.58% | 173.00 | 177.00 | 169.00 | 734,486.00 |
| May 27 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 175.00 | 170.00 | 375,871.00 |
| May 26 2024 | 173.00 | -1.00 | -0.57% | 174.00 | 175.00 | 172.00 | 57,749.00 |
| May 25 2024 | 174.00 | 1.00 | 0.58% | 173.00 | 175.00 | 171.00 | 30,244.00 |
| May 24 2024 | 173.00 | 1.00 | 0.58% | 172.00 | 174.00 | 169.00 | 330,752.00 |
| May 23 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 175.00 | 168.00 | 659,635.00 |
| May 22 2024 | 173.00 | -4.00 | -2.26% | 177.00 | 177.00 | 172.00 | 446,792.00 |
| May 21 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 180.00 | 174.00 | 780,043.00 |
| May 20 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 177.00 | 168.00 | 453,457.00 |
| May 19 2024 | 171.00 | -5.00 | -2.84% | 176.00 | 177.00 | 170.00 | 416,424.00 |
| May 18 2024 | 176.00 | 0.00 | 0.00% | 176.00 | 178.00 | 174.00 | 665,564.00 |
| May 17 2024 | 176.00 | 4.00 | 2.33% | 172.00 | 178.00 | 172.00 | 501,062.00 |
| May 16 2024 | 172.00 | -2.00 | -1.15% | 175.00 | 176.00 | 169.00 | 433,885.00 |
| May 15 2024 | 174.00 | 6.00 | 3.57% | 167.00 | 175.00 | 167.00 | 557,803.00 |
| May 14 2024 | 168.00 | -7.00 | -4.00% | 175.00 | 175.00 | 167.00 | 1,174,838.00 |
| May 13 2024 | 175.00 | -14.00 | -7.41% | 186.00 | 186.00 | 173.00 | 1,558,289.00 |
| May 12 2024 | 189.00 | 13.00 | 7.39% | 186.00 | 201.00 | 182.00 | 1,406,644.00 |
| May 11 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 176.00 | 172.00 | 123,746.00 |
| May 10 2024 | 175.00 | -5.00 | -2.78% | 181.00 | 181.00 | 173.00 | 232,614.00 |
| May 09 2024 | 180.00 | 5.00 | 2.86% | 175.00 | 182.00 | 173.00 | 155,738.00 |
| May 08 2024 | 175.00 | -4.00 | -2.23% | 179.00 | 181.00 | 175.00 | 637,346.00 |
| May 07 2024 | 179.00 | -2.00 | -1.10% | 181.00 | 183.00 | 178.00 | 554,755.00 |
| May 06 2024 | 181.00 | -6.00 | -3.21% | 187.00 | 188.00 | 181.00 | 245,568.00 |
| May 05 2024 | 187.00 | 2.00 | 1.08% | 185.00 | 189.00 | 180.00 | 284,699.00 |
| May 04 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 189.00 | 181.00 | 173,047.00 |
| May 03 2024 | 185.00 | 7.00 | 3.93% | 177.00 | 186.00 | 174.00 | 697,075.00 |
| May 02 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 180.00 | 169.00 | 273,478.00 |
| May 01 2024 | 178.00 | -1.00 | -0.56% | 180.00 | 181.00 | 165.00 | 496,932.00 |
| Apr 30 2024 | 179.00 | -11.00 | -5.79% | 188.00 | 191.00 | 175.00 | 440,523.00 |
| Apr 29 2024 | 190.00 | -3.00 | -1.55% | 193.00 | 194.00 | 184.00 | 331,714.00 |
| Apr 28 2024 | 193.00 | -5.00 | -2.53% | 198.00 | 200.00 | 192.00 | 654,049.00 |
| Apr 27 2024 | 198.00 | 2.00 | 1.02% | 200.00 | 200.00 | 187.00 | 760,827.00 |
| Apr 26 2024 | 196.00 | 3.00 | 1.55% | 193.00 | 196.00 | 187.00 | 543,702.00 |
| Apr 25 2024 | 193.00 | -3.00 | -1.53% | 196.00 | 198.00 | 185.00 | 759,721.00 |
| Apr 24 2024 | 196.00 | -13.00 | -6.22% | 208.00 | 210.00 | 196.00 | 738,090.00 |
| Apr 23 2024 | 209.00 | -9.00 | -4.13% | 218.00 | 219.00 | 202.00 | 912,093.00 |
