Register for real-time alerts, custom portfolio, and market movers
AERGOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22 2024 | 218.00 | 2.00 | 0.93% | 214.00 | 219.00 | 211.00 | 630,470.00 |
| Apr 21 2024 | 216.00 | -1.00 | -0.46% | 216.00 | 225.00 | 212.00 | 627,535.00 |
| Apr 20 2024 | 217.00 | 9.00 | 4.33% | 205.00 | 218.00 | 205.00 | 848,690.00 |
| Apr 19 2024 | 208.00 | 6.00 | 2.97% | 203.00 | 218.00 | 196.00 | 1,148,643.00 |
| Apr 18 2024 | 202.00 | 2.00 | 1.00% | 199.00 | 204.00 | 189.00 | 730,530.00 |
| Apr 17 2024 | 200.00 | -12.00 | -5.66% | 211.00 | 213.00 | 195.00 | 755,087.00 |
| Apr 16 2024 | 212.00 | -13.00 | -5.78% | 223.00 | 224.00 | 203.00 | 1,139,679.00 |
| Apr 15 2024 | 225.00 | -18.00 | -7.41% | 239.00 | 245.00 | 216.00 | 1,151,881.00 |
| Apr 14 2024 | 243.00 | 8.00 | 3.40% | 237.00 | 246.00 | 218.00 | 1,183,551.00 |
| Apr 13 2024 | 235.00 | -73.00 | -23.70% | 301.00 | 386.00 | 212.00 | 1,082,478.00 |
| Apr 12 2024 | 308.00 | 20.00 | 6.94% | 284.00 | 318.00 | 269.00 | 1,064,040.00 |
| Apr 11 2024 | 288.00 | 60.00 | 26.32% | 227.00 | 296.00 | 225.00 | 1,336,881.00 |
| Apr 10 2024 | 228.00 | -6.00 | -2.56% | 234.00 | 265.00 | 225.00 | 700,414.00 |
| Apr 09 2024 | 234.00 | -10.00 | -4.10% | 244.00 | 248.00 | 233.00 | 427,671.00 |
| Apr 08 2024 | 244.00 | 6.00 | 2.52% | 238.00 | 247.00 | 232.00 | 282,139.00 |
| Apr 07 2024 | 238.00 | -3.00 | -1.24% | 242.00 | 242.00 | 237.00 | 379,998.00 |
| Apr 06 2024 | 241.00 | 5.00 | 2.12% | 236.00 | 242.00 | 234.00 | 184,043.00 |
| Apr 05 2024 | 236.00 | 1.00 | 0.43% | 237.00 | 246.00 | 228.00 | 654,727.00 |
| Apr 04 2024 | 235.00 | 7.00 | 3.07% | 231.00 | 235.00 | 221.00 | 541,420.00 |
| Apr 03 2024 | 228.00 | -3.00 | -1.30% | 231.00 | 233.00 | 223.00 | 505,420.00 |
| Apr 02 2024 | 231.00 | -19.00 | -7.60% | 249.00 | 249.00 | 224.00 | 755,004.00 |
| Apr 01 2024 | 250.00 | -10.00 | -3.85% | 259.00 | 259.00 | 243.00 | 594,837.00 |
| Mar 31 2024 | 260.00 | 5.00 | 1.96% | 256.00 | 265.00 | 251.00 | 580,980.00 |
| Mar 30 2024 | 255.00 | -1.00 | -0.39% | 257.00 | 261.00 | 252.00 | 574,063.00 |
| Mar 29 2024 | 256.00 | 3.00 | 1.19% | 254.00 | 262.00 | 252.00 | 1,142,277.00 |
| Mar 28 2024 | 253.00 | -8.00 | -3.07% | 259.00 | 260.00 | 246.00 | 1,382,547.00 |
| Mar 27 2024 | 261.00 | -11.00 | -4.04% | 270.00 | 271.00 | 253.00 | 1,564,734.00 |
| Mar 26 2024 | 272.00 | 11.00 | 4.21% | 266.00 | 346.00 | 266.00 | 1,424,594.00 |
| Mar 25 2024 | 261.00 | 23.00 | 9.66% | 238.00 | 263.00 | 236.00 | 520,462.00 |
| Mar 24 2024 | 238.00 | 2.00 | 0.85% | 235.00 | 239.00 | 229.00 | 265,946.00 |
| Mar 23 2024 | 236.00 | 2.00 | 0.85% | 234.00 | 241.00 | 231.00 | 466,338.00 |
| Mar 22 2024 | 234.00 | 0.00 | 0.00% | 233.00 | 235.00 | 222.00 | 719,511.00 |
| Mar 21 2024 | 234.00 | 5.00 | 2.18% | 234.00 | 249.00 | 226.00 | 960,046.00 |
| Mar 20 2024 | 229.00 | 23.00 | 11.17% | 206.00 | 230.00 | 200.00 | 313,634.00 |
| Mar 19 2024 | 206.00 | -16.00 | -7.21% | 222.00 | 224.00 | 198.00 | 847,225.00 |
| Mar 18 2024 | 222.00 | -13.00 | -5.53% | 235.00 | 235.00 | 219.00 | 570,987.00 |
| Mar 17 2024 | 235.00 | 7.00 | 3.07% | 231.00 | 236.00 | 215.00 | 552,185.00 |
| Mar 16 2024 | 228.00 | -22.00 | -8.80% | 249.00 | 250.00 | 226.00 | 408,976.00 |
| Mar 15 2024 | 250.00 | -18.00 | -6.72% | 267.00 | 267.00 | 234.00 | 660,655.00 |
| Mar 14 2024 | 268.00 | -4.00 | -1.47% | 270.00 | 275.00 | 252.00 | 625,426.00 |
| Mar 13 2024 | 272.00 | 2.00 | 0.74% | 267.00 | 274.00 | 264.00 | 888,436.00 |
| Mar 12 2024 | 270.00 | 5.00 | 1.89% | 266.00 | 270.00 | 253.00 | 647,639.00 |
| Mar 11 2024 | 265.00 | 12.00 | 4.74% | 251.00 | 267.00 | 239.00 | 693,701.00 |
| Mar 10 2024 | 253.00 | 1.00 | 0.40% | 251.00 | 257.00 | 244.00 | 980,586.00 |
| Mar 09 2024 | 252.00 | 4.00 | 1.61% | 246.00 | 253.00 | 241.00 | 871,040.00 |
| Mar 08 2024 | 248.00 | 2.00 | 0.81% | 246.00 | 249.00 | 238.00 | 858,973.00 |
| Mar 07 2024 | 246.00 | 7.00 | 2.93% | 239.00 | 246.00 | 235.00 | 958,001.00 |
| Mar 06 2024 | 239.00 | 8.00 | 3.46% | 232.00 | 239.00 | 216.00 | 1,111,832.00 |
| Mar 05 2024 | 231.00 | -21.00 | -8.33% | 248.00 | 249.00 | 224.00 | 1,080,436.00 |
| Mar 04 2024 | 252.00 | 4.00 | 1.61% | 267.00 | 285.00 | 244.00 | 1,251,482.00 |
| Mar 03 2024 | 248.00 | -3.00 | -1.20% | 250.00 | 255.00 | 233.00 | 343,779.00 |
| Mar 02 2024 | 251.00 | 11.00 | 4.58% | 239.00 | 253.00 | 238.00 | 498,942.00 |
| Mar 01 2024 | 240.00 | 11.00 | 4.80% | 231.00 | 240.00 | 225.00 | 728,075.00 |
| Feb 29 2024 | 229.00 | 13.00 | 6.02% | 216.00 | 232.00 | 209.00 | 1,055,660.00 |
| Feb 28 2024 | 216.00 | 6.00 | 2.86% | 210.00 | 216.00 | 205.00 | 724,223.00 |
| Feb 27 2024 | 210.00 | 0.00 | 0.00% | 212.00 | 212.00 | 205.00 | 865,835.00 |
| Feb 26 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 215.00 | 200.00 | 426,789.00 |
| Feb 25 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 212.00 | 202.00 | 515,576.00 |
| Feb 24 2024 | 208.00 | -7.00 | -3.26% | 213.00 | 217.00 | 205.00 | 691,307.00 |
| Feb 23 2024 | 215.00 | 9.00 | 4.37% | 206.00 | 223.00 | 204.00 | 697,555.00 |
| Feb 22 2024 | 206.00 | -7.00 | -3.29% | 210.00 | 210.00 | 202.00 | 780,597.00 |
