Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALGOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 196.00 | 1.00 | 0.51% | 196.00 | 206.00 | 195.00 | 608,842.00 |
| Jun 19 2024 | 195.00 | 6.00 | 3.17% | 187.00 | 198.00 | 186.00 | 341,014.00 |
| Jun 18 2024 | 189.00 | -16.00 | -7.80% | 205.00 | 205.00 | 182.00 | 756,535.00 |
| Jun 17 2024 | 205.00 | -13.00 | -5.96% | 219.00 | 220.00 | 201.00 | 526,989.00 |
| Jun 16 2024 | 218.00 | 2.00 | 0.93% | 216.00 | 221.00 | 212.00 | 383,693.00 |
| Jun 15 2024 | 216.00 | 0.00 | 0.00% | 215.00 | 219.00 | 212.00 | 378,531.00 |
| Jun 14 2024 | 216.00 | -5.00 | -2.26% | 220.00 | 225.00 | 211.00 | 920,655.00 |
| Jun 13 2024 | 221.00 | -13.00 | -5.56% | 232.00 | 235.00 | 220.00 | 502,131.00 |
| Jun 12 2024 | 234.00 | 8.00 | 3.54% | 224.00 | 237.00 | 220.00 | 588,005.00 |
| Jun 11 2024 | 226.00 | -8.00 | -3.42% | 234.00 | 235.00 | 220.00 | 487,169.00 |
| Jun 10 2024 | 234.00 | -6.00 | -2.50% | 240.00 | 241.00 | 232.00 | 358,055.00 |
| Jun 09 2024 | 240.00 | 4.00 | 1.69% | 236.00 | 241.00 | 234.00 | 466,000.00 |
| Jun 08 2024 | 236.00 | -11.00 | -4.45% | 246.00 | 250.00 | 232.00 | 617,439.00 |
| Jun 07 2024 | 247.00 | -11.00 | -4.26% | 257.00 | 268.00 | 242.00 | 802,875.00 |
| Jun 06 2024 | 258.00 | -4.00 | -1.53% | 262.00 | 262.00 | 255.00 | 671,123.00 |
| Jun 05 2024 | 262.00 | 5.00 | 1.95% | 258.00 | 263.00 | 257.00 | 597,396.00 |
| Jun 04 2024 | 257.00 | 1.00 | 0.39% | 256.00 | 258.00 | 249.00 | 490,522.00 |
| Jun 03 2024 | 256.00 | -1.00 | -0.39% | 256.00 | 262.00 | 253.00 | 458,814.00 |
| Jun 02 2024 | 257.00 | -7.00 | -2.65% | 263.00 | 267.00 | 255.00 | 460,635.00 |
| Jun 01 2024 | 264.00 | 1.00 | 0.38% | 264.00 | 266.00 | 260.00 | 330,113.00 |
| May 31 2024 | 263.00 | -1.00 | -0.38% | 264.00 | 266.00 | 259.00 | 259,966.00 |
| May 30 2024 | 264.00 | 1.00 | 0.38% | 263.00 | 270.00 | 260.00 | 558,321.00 |
| May 29 2024 | 263.00 | -7.00 | -2.59% | 268.00 | 271.00 | 263.00 | 433,154.00 |
| May 28 2024 | 270.00 | -1.00 | -0.37% | 272.00 | 273.00 | 262.00 | 655,586.00 |
| May 27 2024 | 271.00 | 7.00 | 2.65% | 265.00 | 276.00 | 264.00 | 649,268.00 |
| May 26 2024 | 264.00 | -5.00 | -1.86% | 269.00 | 270.00 | 263.00 | 459,058.00 |
| May 25 2024 | 269.00 | 7.00 | 2.67% | 263.00 | 271.00 | 262.00 | 1,056,013.00 |
| May 24 2024 | 262.00 | 9.00 | 3.56% | 253.00 | 262.00 | 249.00 | 572,095.00 |
| May 23 2024 | 253.00 | -3.00 | -1.17% | 256.00 | 259.00 | 242.00 | 493,700.00 |
| May 22 2024 | 256.00 | -4.00 | -1.54% | 260.00 | 260.00 | 250.00 | 471,478.00 |
| May 21 2024 | 260.00 | 2.00 | 0.78% | 259.00 | 265.00 | 254.00 | 512,939.00 |
| May 20 2024 | 258.00 | 15.00 | 6.17% | 243.00 | 258.00 | 241.00 | 725,079.00 |
| May 19 2024 | 243.00 | -11.00 | -4.33% | 254.00 | 254.00 | 243.00 | 299,647.00 |
| May 18 2024 | 254.00 | 0.00 | 0.00% | 253.00 | 259.00 | 252.00 | 604,423.00 |
| May 17 2024 | 254.00 | 11.00 | 4.53% | 242.00 | 256.00 | 240.00 | 563,487.00 |
| May 16 2024 | 243.00 | -7.00 | -2.80% | 250.00 | 252.00 | 238.00 | 460,534.00 |
| May 15 2024 | 250.00 | 9.00 | 3.73% | 241.00 | 255.00 | 239.00 | 407,611.00 |
| May 14 2024 | 241.00 | -7.00 | -2.82% | 247.00 | 249.00 | 239.00 | 495,077.00 |
| May 13 2024 | 248.00 | -2.00 | -0.80% | 249.00 | 253.00 | 239.00 | 547,952.00 |
| May 12 2024 | 250.00 | -3.00 | -1.19% | 253.00 | 255.00 | 249.00 | 250,914.00 |
| May 11 2024 | 253.00 | -6.00 | -2.32% | 259.00 | 261.00 | 252.00 | 379,878.00 |
| May 10 2024 | 259.00 | -11.00 | -4.07% | 271.00 | 272.00 | 257.00 | 297,314.00 |
| May 09 2024 | 270.00 | 6.00 | 2.27% | 261.00 | 272.00 | 258.00 | 373,865.00 |
| May 08 2024 | 264.00 | -4.00 | -1.49% | 267.00 | 272.00 | 260.00 | 431,287.00 |
| May 07 2024 | 268.00 | -4.00 | -1.47% | 272.00 | 278.00 | 268.00 | 523,316.00 |
| May 06 2024 | 272.00 | -4.00 | -1.45% | 276.00 | 284.00 | 271.00 | 583,607.00 |
| May 05 2024 | 276.00 | 3.00 | 1.10% | 273.00 | 282.00 | 269.00 | 464,708.00 |
| May 04 2024 | 273.00 | 0.00 | 0.00% | 273.00 | 278.00 | 268.00 | 518,102.00 |
| May 03 2024 | 273.00 | 18.00 | 7.06% | 256.00 | 274.00 | 255.00 | 419,367.00 |
| May 02 2024 | 255.00 | -4.00 | -1.54% | 258.00 | 260.00 | 247.00 | 726,746.00 |
| May 01 2024 | 259.00 | 2.00 | 0.78% | 256.00 | 262.00 | 235.00 | 541,662.00 |
| Apr 30 2024 | 257.00 | -17.00 | -6.20% | 271.00 | 274.00 | 246.00 | 468,816.00 |
| Apr 29 2024 | 274.00 | -1.00 | -0.36% | 279.00 | 279.00 | 264.00 | 537,412.00 |
| Apr 28 2024 | 275.00 | -11.00 | -3.85% | 285.00 | 290.00 | 275.00 | 388,226.00 |
| Apr 27 2024 | 286.00 | 1.00 | 0.35% | 286.00 | 291.00 | 276.00 | 773,132.00 |
| Apr 26 2024 | 285.00 | -2.00 | -0.70% | 287.00 | 304.00 | 277.00 | 1,057,526.00 |
| Apr 25 2024 | 287.00 | -21.00 | -6.82% | 302.00 | 308.00 | 285.00 | 814,823.00 |
| Apr 24 2024 | 308.00 | 28.00 | 10.00% | 282.00 | 378.00 | 280.00 | 974,239.00 |
| Apr 23 2024 | 280.00 | -5.00 | -1.75% | 284.00 | 286.00 | 274.00 | 623,495.00 |
| Apr 22 2024 | 285.00 | 10.00 | 3.64% | 273.00 | 287.00 | 273.00 | 389,477.00 |
| Apr 21 2024 | 275.00 | -4.00 | -1.43% | 279.00 | 281.00 | 269.00 | 389,547.00 |
| Apr 20 2024 | 279.00 | 22.00 | 8.56% | 257.00 | 281.00 | 253.00 | 491,056.00 |
| Apr 19 2024 | 257.00 | 0.00 | 0.00% | 256.00 | 261.00 | 237.00 | 597,352.00 |
| Apr 18 2024 | 257.00 | 5.00 | 1.98% | 250.00 | 259.00 | 241.00 | 670,265.00 |
| Apr 17 2024 | 252.00 | -9.00 | -3.45% | 262.00 | 262.00 | 243.00 | 712,193.00 |
| Apr 16 2024 | 261.00 | 3.00 | 1.16% | 258.00 | 269.00 | 249.00 | 569,346.00 |
| Apr 15 2024 | 258.00 | -12.00 | -4.44% | 269.00 | 279.00 | 252.00 | 965,214.00 |
| Apr 14 2024 | 270.00 | 15.00 | 5.88% | 254.00 | 276.00 | 245.00 | 454,519.00 |
| Apr 13 2024 | 255.00 | -33.00 | -11.46% | 287.00 | 287.00 | 229.00 | 780,940.00 |
| Apr 12 2024 | 288.00 | -39.00 | -11.93% | 325.00 | 331.00 | 274.00 | 976,431.00 |
| Apr 11 2024 | 327.00 | -1.00 | -0.30% | 329.00 | 333.00 | 324.00 | 511,481.00 |
| Apr 10 2024 | 328.00 | -4.00 | -1.20% | 332.00 | 334.00 | 318.00 | 332,309.00 |
| Apr 09 2024 | 332.00 | -17.00 | -4.87% | 349.00 | 351.00 | 332.00 | 432,622.00 |
| Apr 08 2024 | 349.00 | 12.00 | 3.56% | 337.00 | 352.00 | 331.00 | 400,685.00 |
| Apr 07 2024 | 337.00 | 1.00 | 0.30% | 337.00 | 340.00 | 334.00 | 397,213.00 |
| Apr 06 2024 | 336.00 | 3.00 | 0.90% | 332.00 | 339.00 | 331.00 | 229,275.00 |
| Apr 05 2024 | 333.00 | -11.00 | -3.20% | 342.00 | 345.00 | 324.00 | 482,195.00 |
| Apr 04 2024 | 344.00 | 5.00 | 1.47% | 339.00 | 350.00 | 331.00 | 491,672.00 |
| Apr 03 2024 | 339.00 | -6.00 | -1.74% | 343.00 | 354.00 | 333.00 | 413,141.00 |
| Apr 02 2024 | 345.00 | -18.00 | -4.96% | 361.00 | 362.00 | 337.00 | 427,872.00 |
| Apr 01 2024 | 363.00 | -16.00 | -4.22% | 379.00 | 382.00 | 355.00 | 583,617.00 |
| Mar 31 2024 | 379.00 | 5.00 | 1.34% | 374.00 | 380.00 | 372.00 | 359,054.00 |
| Mar 30 2024 | 374.00 | -10.00 | -2.60% | 382.00 | 386.00 | 372.00 | 834,864.00 |
| Mar 29 2024 | 384.00 | -5.00 | -1.29% | 388.00 | 402.00 | 378.00 | 552,558.00 |
| Mar 28 2024 | 389.00 | -1.00 | -0.26% | 389.00 | 392.00 | 377.00 | 503,322.00 |
| Mar 27 2024 | 390.00 | -12.00 | -2.99% | 399.00 | 413.00 | 385.00 | 558,081.00 |
| Mar 26 2024 | 402.00 | 22.00 | 5.79% | 379.00 | 405.00 | 379.00 | 455,084.00 |
| Mar 25 2024 | 380.00 | 11.00 | 2.98% | 367.00 | 386.00 | 363.00 | 799,818.00 |
| Mar 24 2024 | 369.00 | 9.00 | 2.50% | 361.00 | 372.00 | 359.00 | 685,222.00 |
| Mar 23 2024 | 360.00 | 7.00 | 1.98% | 350.00 | 369.00 | 347.00 | 622,628.00 |
