Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
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 |
