ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALGOKRW Algorand

219.00
3.00 (1.39%)
14:20:57 - Realtime Data

ALGOKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 216.00 -5.00 -2.26% 220.00 225.00 211.00 574,789.00
Jun 13 2024 221.00 -13.00 -5.56% 232.00 236.00 220.00 529,103.00
Jun 12 2024 234.00 8.00 3.54% 224.00 237.00 219.00 906,876.00
Jun 11 2024 226.00 -8.00 -3.42% 234.00 235.00 220.00 493,303.00
Jun 10 2024 234.00 -6.00 -2.50% 240.00 241.00 232.00 323,661.00
Jun 09 2024 240.00 4.00 1.69% 236.00 241.00 234.00 440,096.00
Jun 08 2024 236.00 -11.00 -4.45% 246.00 250.00 231.00 612,503.00
Jun 07 2024 247.00 -10.00 -3.89% 257.00 268.00 243.00 892,252.00
Jun 06 2024 257.00 -5.00 -1.91% 262.00 262.00 255.00 619,487.00
Jun 05 2024 262.00 5.00 1.95% 258.00 263.00 257.00 636,900.00
Jun 04 2024 257.00 1.00 0.39% 256.00 258.00 249.00 410,306.00
Jun 03 2024 256.00 0.00 0.00% 256.00 262.00 253.00 510,422.00
Jun 02 2024 256.00 -8.00 -3.03% 263.00 267.00 255.00 369,669.00
Jun 01 2024 264.00 1.00 0.38% 264.00 266.00 260.00 226,419.00
May 31 2024 263.00 -1.00 -0.38% 264.00 266.00 259.00 306,882.00
May 30 2024 264.00 1.00 0.38% 263.00 271.00 260.00 681,235.00
May 29 2024 263.00 -6.00 -2.23% 268.00 271.00 263.00 461,065.00
May 28 2024 269.00 -2.00 -0.74% 272.00 273.00 262.00 597,421.00
May 27 2024 271.00 7.00 2.65% 265.00 276.00 264.00 669,740.00
May 26 2024 264.00 -5.00 -1.86% 269.00 270.00 263.00 423,418.00
May 25 2024 269.00 7.00 2.67% 263.00 272.00 262.00 981,868.00
May 24 2024 262.00 9.00 3.56% 253.00 262.00 249.00 281,078.00
May 23 2024 253.00 -3.00 -1.17% 256.00 259.00 241.00 522,786.00
May 22 2024 256.00 -4.00 -1.54% 260.00 261.00 250.00 543,330.00
May 21 2024 260.00 2.00 0.78% 259.00 264.00 253.00 524,927.00
May 20 2024 258.00 15.00 6.17% 243.00 258.00 241.00 734,633.00
May 19 2024 243.00 -11.00 -4.33% 254.00 254.00 243.00 287,334.00
May 18 2024 254.00 0.00 0.00% 253.00 260.00 252.00 622,255.00
May 17 2024 254.00 11.00 4.53% 242.00 256.00 240.00 495,042.00
May 16 2024 243.00 -7.00 -2.80% 250.00 252.00 238.00 531,572.00
May 15 2024 250.00 9.00 3.73% 241.00 255.00 239.00 386,965.00
May 14 2024 241.00 -8.00 -3.21% 247.00 249.00 239.00 477,106.00
May 13 2024 249.00 -1.00 -0.40% 249.00 253.00 240.00 685,793.00
May 12 2024 250.00 -3.00 -1.19% 253.00 255.00 249.00 223,311.00
May 11 2024 253.00 -6.00 -2.32% 259.00 260.00 252.00 344,803.00
May 10 2024 259.00 -11.00 -4.07% 271.00 272.00 257.00 345,747.00
May 09 2024 270.00 6.00 2.27% 261.00 272.00 258.00 436,840.00
May 08 2024 264.00 -4.00 -1.49% 267.00 272.00 260.00 430,719.00
May 07 2024 268.00 -4.00 -1.47% 272.00 277.00 268.00 568,764.00
May 06 2024 272.00 -4.00 -1.45% 276.00 284.00 271.00 924,438.00
May 05 2024 276.00 3.00 1.10% 273.00 282.00 269.00 462,645.00
May 04 2024 273.00 1.00 0.37% 273.00 278.00 268.00 528,715.00
May 03 2024 272.00 17.00 6.67% 256.00 275.00 255.00 559,595.00
May 02 2024 255.00 -4.00 -1.54% 258.00 260.00 247.00 713,409.00
May 01 2024 259.00 2.00 0.78% 256.00 260.00 235.00 527,483.00
Apr 30 2024 257.00 -17.00 -6.20% 271.00 274.00 246.00 502,325.00
Apr 29 2024 274.00 -1.00 -0.36% 279.00 279.00 264.00 598,694.00
Apr 28 2024 275.00 -11.00 -3.85% 285.00 290.00 275.00 367,922.00
Apr 27 2024 286.00 1.00 0.35% 286.00 290.00 276.00 574,235.00
Apr 26 2024 285.00 -3.00 -1.04% 287.00 304.00 277.00 704,728.00
Apr 25 2024 288.00 -20.00 -6.49% 302.00 308.00 285.00 947,525.00
Apr 24 2024 308.00 28.00 10.00% 282.00 373.00 280.00 823,573.00
Apr 23 2024 280.00 -5.00 -1.75% 284.00 286.00 274.00 624,610.00
Apr 22 2024 285.00 12.00 4.40% 273.00 287.00 273.00 381,322.00
Apr 21 2024 273.00 -6.00 -2.15% 279.00 281.00 269.00 363,006.00
Apr 20 2024 279.00 22.00 8.56% 257.00 281.00 253.00 475,078.00
Apr 19 2024 257.00 0.00 0.00% 256.00 262.00 236.00 634,016.00
Apr 18 2024 257.00 5.00 1.98% 250.00 259.00 241.00 306,515.00
Apr 17 2024 252.00 -9.00 -3.45% 262.00 262.00 243.00 472,786.00
Apr 16 2024 261.00 3.00 1.16% 258.00 269.00 249.00 578,554.00
Apr 15 2024 258.00 -12.00 -4.44% 269.00 279.00 252.00 1,265,062.00
Apr 14 2024 270.00 15.00 5.88% 255.00 277.00 245.00 684,421.00
Apr 13 2024 255.00 -33.00 -11.46% 287.00 287.00 230.00 689,400.00
Apr 12 2024 288.00 -39.00 -11.93% 325.00 331.00 273.00 839,347.00
Apr 11 2024 327.00 -1.00 -0.30% 329.00 333.00 324.00 435,337.00
Apr 10 2024 328.00 -4.00 -1.20% 332.00 334.00 318.00 353,081.00
Apr 09 2024 332.00 -17.00 -4.87% 349.00 351.00 332.00 349,443.00
Apr 08 2024 349.00 11.00 3.25% 337.00 352.00 331.00 458,481.00
Apr 07 2024 338.00 2.00 0.60% 337.00 340.00 334.00 345,587.00
Apr 06 2024 336.00 4.00 1.20% 332.00 339.00 331.00 248,348.00
Apr 05 2024 332.00 -12.00 -3.49% 342.00 345.00 324.00 465,602.00
Apr 04 2024 344.00 5.00 1.47% 339.00 351.00 331.00 555,773.00
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
Mar 22 2024 353.00 -6.00 -1.67% 359.00 366.00 343.00 330,749.00
Mar 21 2024 359.00 -8.00 -2.18% 366.00 371.00 353.00 334,993.00
Mar 20 2024 367.00 26.00 7.62% 341.00 369.00 324.00 387,609.00
Mar 19 2024 341.00 -26.00 -7.08% 367.00 368.00 325.00 728,828.00
Mar 18 2024 367.00 -36.00 -8.93% 400.00 400.00 363.00 808,262.00
Mar 17 2024 403.00 9.00 2.28% 396.00 407.00 369.00 444,645.00
Mar 16 2024 394.00 -40.00 -9.22% 433.00 447.00 383.00 348,713.00