Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALICEKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1,570.00 | -181.00 | -10.34% | 1,751.00 | 1,756.00 | 1,510.00 | 57,415.00 |
| Jun 17 2024 | 1,751.00 | -216.00 | -10.98% | 1,968.00 | 1,983.00 | 1,728.00 | 61,087.00 |
| Jun 16 2024 | 1,967.00 | -15.00 | -0.76% | 1,979.00 | 2,021.00 | 1,949.00 | 47,121.00 |
| Jun 15 2024 | 1,982.00 | -14.00 | -0.70% | 1,993.00 | 2,079.00 | 1,963.00 | 51,635.00 |
| Jun 14 2024 | 1,996.00 | -101.00 | -4.82% | 2,097.00 | 2,180.00 | 1,944.00 | 56,804.00 |
| Jun 13 2024 | 2,097.00 | -52.00 | -2.42% | 2,140.00 | 2,175.00 | 2,025.00 | 43,429.00 |
| Jun 12 2024 | 2,149.00 | -16.00 | -0.74% | 2,162.00 | 2,246.00 | 2,102.00 | 57,054.00 |
| Jun 11 2024 | 2,165.00 | -55.00 | -2.48% | 2,216.00 | 2,248.00 | 2,105.00 | 53,894.00 |
| Jun 10 2024 | 2,220.00 | -170.00 | -7.11% | 2,370.00 | 2,371.00 | 2,220.00 | 84,412.00 |
| Jun 09 2024 | 2,390.00 | -58.00 | -2.37% | 2,436.00 | 2,460.00 | 2,378.00 | 70,545.00 |
| Jun 08 2024 | 2,448.00 | -124.00 | -4.82% | 2,570.00 | 2,585.00 | 2,413.00 | 61,406.00 |
| Jun 07 2024 | 2,572.00 | -311.00 | -10.79% | 2,889.00 | 2,916.00 | 2,438.00 | 100,614.00 |
| Jun 06 2024 | 2,883.00 | -128.00 | -4.25% | 3,021.00 | 3,119.00 | 2,824.00 | 114,036.00 |
| Jun 05 2024 | 3,011.00 | 10.00 | 0.33% | 3,014.00 | 3,183.00 | 2,902.00 | 128,064.00 |
| Jun 04 2024 | 3,001.00 | -275.00 | -8.39% | 3,262.00 | 3,300.00 | 2,928.00 | 122,872.00 |
| Jun 03 2024 | 3,276.00 | 952.00 | 40.96% | 2,351.00 | 3,841.00 | 2,351.00 | 96,217.00 |
| Jun 02 2024 | 2,324.00 | 136.00 | 6.22% | 2,190.00 | 2,339.00 | 2,170.00 | 140,496.00 |
| Jun 01 2024 | 2,188.00 | -72.00 | -3.19% | 2,253.00 | 2,389.00 | 2,124.00 | 117,764.00 |
| May 31 2024 | 2,260.00 | 469.00 | 26.19% | 1,791.00 | 3,314.00 | 1,759.00 | 49,967.00 |
| May 30 2024 | 1,791.00 | 6.00 | 0.34% | 1,787.00 | 1,829.00 | 1,726.00 | 23,376.00 |
| May 29 2024 | 1,785.00 | 13.00 | 0.73% | 1,774.00 | 1,836.00 | 1,757.00 | 34,887.00 |
| May 28 2024 | 1,772.00 | -41.00 | -2.26% | 1,799.00 | 1,816.00 | 1,745.00 | 18,453.00 |
| May 27 2024 | 1,813.00 | 20.00 | 1.12% | 1,793.00 | 1,838.00 | 1,777.00 | 17,861.00 |
| May 26 2024 | 1,793.00 | -36.00 | -1.97% | 1,835.00 | 1,847.00 | 1,792.00 | 11,770.00 |
| May 25 2024 | 1,829.00 | 51.00 | 2.87% | 1,789.00 | 1,876.00 | 1,780.00 | 17,471.00 |
| May 24 2024 | 1,778.00 | 44.00 | 2.54% | 1,734.00 | 1,778.00 | 1,685.00 | 12,256.00 |
| May 23 2024 | 1,734.00 | -22.00 | -1.25% | 1,760.00 | 1,795.00 | 1,629.00 | 10,288.00 |
| May 22 2024 | 1,756.00 | -20.00 | -1.13% | 1,776.00 | 1,796.00 | 1,720.00 | 15,828.00 |
| May 21 2024 | 1,776.00 | 58.00 | 3.38% | 1,709.00 | 1,800.00 | 1,699.00 | 12,613.00 |
| May 20 2024 | 1,718.00 | 123.00 | 7.71% | 1,595.00 | 1,720.00 | 1,572.00 | 15,602.00 |
| May 19 2024 | 1,595.00 | -65.00 | -3.92% | 1,659.00 | 1,674.00 | 1,592.00 | 6,940.00 |
| May 18 2024 | 1,660.00 | -10.00 | -0.60% | 1,670.00 | 1,687.00 | 1,640.00 | 9,157.00 |
| May 17 2024 | 1,670.00 | 44.00 | 2.71% | 1,626.00 | 1,707.00 | 1,605.00 | 15,862.00 |
| May 16 2024 | 1,626.00 | 3.00 | 0.18% | 1,623.00 | 1,641.00 | 1,586.00 | 11,520.00 |
| May 15 2024 | 1,623.00 | 92.00 | 6.01% | 1,531.00 | 1,631.00 | 1,517.00 | 25,518.00 |
| May 14 2024 | 1,531.00 | -42.00 | -2.67% | 1,573.00 | 1,589.00 | 1,531.00 | 19,332.00 |
| May 13 2024 | 1,573.00 | -4.00 | -0.25% | 1,578.00 | 1,604.00 | 1,500.00 | 22,899.00 |
| May 12 2024 | 1,577.00 | -20.00 | -1.25% | 1,599.00 | 1,631.00 | 1,571.00 | 21,405.00 |
| May 11 2024 | 1,597.00 | -43.00 | -2.62% | 1,637.00 | 1,669.00 | 1,593.00 | 13,690.00 |
| May 10 2024 | 1,640.00 | -68.00 | -3.98% | 1,708.00 | 1,721.00 | 1,614.00 | 14,857.00 |
| May 09 2024 | 1,708.00 | 62.00 | 3.77% | 1,646.00 | 1,712.00 | 1,593.00 | 21,602.00 |
| May 08 2024 | 1,646.00 | -14.00 | -0.84% | 1,660.00 | 1,739.00 | 1,606.00 | 38,599.00 |
| May 07 2024 | 1,660.00 | -38.00 | -2.24% | 1,697.00 | 1,727.00 | 1,660.00 | 14,561.00 |
| May 06 2024 | 1,698.00 | -55.00 | -3.14% | 1,753.00 | 1,797.00 | 1,698.00 | 15,590.00 |
| May 05 2024 | 1,753.00 | 22.00 | 1.27% | 1,722.00 | 1,795.00 | 1,687.00 | 17,841.00 |
| May 04 2024 | 1,731.00 | -45.00 | -2.53% | 1,776.00 | 1,786.00 | 1,728.00 | 9,566.00 |
| May 03 2024 | 1,776.00 | 79.00 | 4.66% | 1,697.00 | 1,783.00 | 1,659.00 | 10,070.00 |
| May 02 2024 | 1,697.00 | 7.00 | 0.41% | 1,685.00 | 1,718.00 | 1,613.00 | 8,120.00 |
| May 01 2024 | 1,690.00 | -34.00 | -1.97% | 1,724.00 | 1,724.00 | 1,550.00 | 14,241.00 |
| Apr 30 2024 | 1,724.00 | -121.00 | -6.56% | 1,837.00 | 1,862.00 | 1,680.00 | 17,809.00 |
| Apr 29 2024 | 1,845.00 | 13.00 | 0.71% | 1,832.00 | 1,860.00 | 1,767.00 | 7,631.00 |
| Apr 28 2024 | 1,832.00 | -16.00 | -0.87% | 1,858.00 | 1,933.00 | 1,819.00 | 5,715.00 |
| Apr 27 2024 | 1,848.00 | 9.00 | 0.49% | 1,839.00 | 1,852.00 | 1,759.00 | 3,116.00 |
| Apr 26 2024 | 1,839.00 | -40.00 | -2.13% | 1,879.00 | 1,882.00 | 1,800.00 | 3,618.00 |
| Apr 25 2024 | 1,879.00 | 3.00 | 0.16% | 1,876.00 | 1,893.00 | 1,798.00 | 7,478.00 |
| Apr 24 2024 | 1,876.00 | -105.00 | -5.30% | 1,987.00 | 2,030.00 | 1,853.00 | 6,720.00 |
| Apr 23 2024 | 1,981.00 | -28.00 | -1.39% | 2,001.00 | 2,047.00 | 1,938.00 | 10,779.00 |
| Apr 22 2024 | 2,009.00 | 4.00 | 0.20% | 2,005.00 | 2,048.00 | 1,973.00 | 6,977.00 |
| Apr 21 2024 | 2,005.00 | -26.00 | -1.28% | 2,028.00 | 2,055.00 | 1,956.00 | 7,846.00 |
| Apr 20 2024 | 2,031.00 | 159.00 | 8.49% | 1,856.00 | 2,044.00 | 1,844.00 | 11,843.00 |
| Apr 19 2024 | 1,872.00 | 43.00 | 2.35% | 1,819.00 | 1,910.00 | 1,690.00 | 19,498.00 |
| Apr 18 2024 | 1,829.00 | 62.00 | 3.51% | 1,767.00 | 1,842.00 | 1,717.00 | 16,112.00 |
| Apr 17 2024 | 1,767.00 | -44.00 | -2.43% | 1,802.00 | 1,813.00 | 1,692.00 | 6,949.00 |
| Apr 16 2024 | 1,811.00 | 7.00 | 0.39% | 1,773.00 | 1,841.00 | 1,714.00 | 16,704.00 |
| Apr 15 2024 | 1,804.00 | -91.00 | -4.80% | 1,920.00 | 1,977.00 | 1,740.00 | 22,223.00 |
| Apr 14 2024 | 1,895.00 | 140.00 | 7.98% | 1,741.00 | 1,919.00 | 1,679.00 | 24,513.00 |
| Apr 13 2024 | 1,755.00 | -343.00 | -16.35% | 2,081.00 | 2,102.00 | 1,579.00 | 31,172.00 |
| Apr 12 2024 | 2,098.00 | -439.00 | -17.30% | 2,551.00 | 2,596.00 | 2,027.00 | 16,288.00 |
| Apr 11 2024 | 2,537.00 | -56.00 | -2.16% | 2,587.00 | 2,654.00 | 2,533.00 | 9,346.00 |
| Apr 10 2024 | 2,593.00 | -65.00 | -2.45% | 2,658.00 | 2,682.00 | 2,475.00 | 9,997.00 |
| Apr 09 2024 | 2,658.00 | -80.00 | -2.92% | 2,738.00 | 2,752.00 | 2,648.00 | 16,812.00 |
| Apr 08 2024 | 2,738.00 | 128.00 | 4.90% | 2,610.00 | 2,760.00 | 2,556.00 | 9,336.00 |
| Apr 07 2024 | 2,610.00 | 49.00 | 1.91% | 2,537.00 | 2,640.00 | 2,537.00 | 9,917.00 |
| Apr 06 2024 | 2,561.00 | 52.00 | 2.07% | 2,509.00 | 2,561.00 | 2,498.00 | 5,959.00 |
| Apr 05 2024 | 2,509.00 | -80.00 | -3.09% | 2,589.00 | 2,589.00 | 2,438.00 | 10,962.00 |
| Apr 04 2024 | 2,589.00 | 56.00 | 2.21% | 2,508.00 | 2,636.00 | 2,469.00 | 15,426.00 |
| Apr 03 2024 | 2,533.00 | 3.00 | 0.12% | 2,521.00 | 2,582.00 | 2,447.00 | 12,142.00 |
| Apr 02 2024 | 2,530.00 | -161.00 | -5.98% | 2,691.00 | 2,691.00 | 2,443.00 | 16,560.00 |
| Apr 01 2024 | 2,691.00 | -88.00 | -3.17% | 2,755.00 | 2,924.00 | 2,630.00 | 13,668.00 |
| Mar 31 2024 | 2,779.00 | 110.00 | 4.12% | 2,671.00 | 2,791.00 | 2,656.00 | 12,127.00 |
| Mar 30 2024 | 2,669.00 | -108.00 | -3.89% | 2,789.00 | 2,797.00 | 2,650.00 | 15,589.00 |
| Mar 29 2024 | 2,777.00 | 29.00 | 1.06% | 2,755.00 | 2,811.00 | 2,688.00 | 9,962.00 |
| Mar 28 2024 | 2,748.00 | -16.00 | -0.58% | 2,794.00 | 2,808.00 | 2,703.00 | 23,111.00 |
| Mar 27 2024 | 2,764.00 | -108.00 | -3.76% | 2,885.00 | 2,909.00 | 2,726.00 | 24,724.00 |
| Mar 26 2024 | 2,872.00 | 108.00 | 3.91% | 2,764.00 | 2,927.00 | 2,761.00 | 16,943.00 |
| Mar 25 2024 | 2,764.00 | 86.00 | 3.21% | 2,690.00 | 2,800.00 | 2,673.00 | 21,957.00 |
| Mar 24 2024 | 2,678.00 | 5.00 | 0.19% | 2,663.00 | 2,724.00 | 2,619.00 | 8,864.00 |
| Mar 23 2024 | 2,673.00 | 25.00 | 0.94% | 2,649.00 | 2,728.00 | 2,590.00 | 17,429.00 |
| Mar 22 2024 | 2,648.00 | -36.00 | -1.34% | 2,666.00 | 2,791.00 | 2,560.00 | 26,688.00 |
| Mar 21 2024 | 2,684.00 | -19.00 | -0.70% | 2,688.00 | 2,723.00 | 2,600.00 | 20,039.00 |
![Logo of ALICE [My Neighbor Alice] (ALICEKRW).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![ALICE [My Neighbor Alice] (ALICEKRW) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
