Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALICEKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,751.00 | -216.00 | -10.98% | 1,968.00 | 1,986.00 | 1,724.00 | 70,100.00 |
| Jun 16 2024 | 1,967.00 | -15.00 | -0.76% | 1,979.00 | 2,022.00 | 1,949.00 | 46,396.00 |
| Jun 15 2024 | 1,982.00 | -14.00 | -0.70% | 1,993.00 | 2,079.00 | 1,963.00 | 43,462.00 |
| Jun 14 2024 | 1,996.00 | -101.00 | -4.82% | 2,097.00 | 2,178.00 | 1,948.00 | 58,934.00 |
| Jun 13 2024 | 2,097.00 | -44.00 | -2.06% | 2,140.00 | 2,180.00 | 2,030.00 | 51,526.00 |
| Jun 12 2024 | 2,141.00 | -24.00 | -1.11% | 2,162.00 | 2,246.00 | 2,098.00 | 58,132.00 |
| Jun 11 2024 | 2,165.00 | -55.00 | -2.48% | 2,216.00 | 2,248.00 | 2,103.00 | 43,312.00 |
| Jun 10 2024 | 2,220.00 | -170.00 | -7.11% | 2,370.00 | 2,371.00 | 2,211.00 | 82,157.00 |
| Jun 09 2024 | 2,390.00 | -55.00 | -2.25% | 2,436.00 | 2,466.00 | 2,378.00 | 76,519.00 |
| Jun 08 2024 | 2,445.00 | -134.00 | -5.20% | 2,570.00 | 2,587.00 | 2,418.00 | 69,058.00 |
| Jun 07 2024 | 2,579.00 | -307.00 | -10.64% | 2,893.00 | 2,916.00 | 2,446.00 | 96,156.00 |
| Jun 06 2024 | 2,886.00 | -129.00 | -4.28% | 3,021.00 | 3,130.00 | 2,823.00 | 109,638.00 |
| Jun 05 2024 | 3,015.00 | 23.00 | 0.77% | 3,014.00 | 3,174.00 | 2,912.00 | 114,017.00 |
| Jun 04 2024 | 2,992.00 | -271.00 | -8.31% | 3,262.00 | 3,299.00 | 2,927.00 | 129,732.00 |
| Jun 03 2024 | 3,263.00 | 942.00 | 40.59% | 2,350.00 | 3,848.00 | 2,350.00 | 78,482.00 |
| Jun 02 2024 | 2,321.00 | 132.00 | 6.03% | 2,190.00 | 2,337.00 | 2,164.00 | 133,410.00 |
| Jun 01 2024 | 2,189.00 | -74.00 | -3.27% | 2,253.00 | 2,402.00 | 2,125.00 | 143,657.00 |
| May 31 2024 | 2,263.00 | 472.00 | 26.35% | 1,791.00 | 3,458.00 | 1,759.00 | 49,608.00 |
| May 30 2024 | 1,791.00 | 6.00 | 0.34% | 1,787.00 | 1,829.00 | 1,726.00 | 26,834.00 |
| May 29 2024 | 1,785.00 | 13.00 | 0.73% | 1,774.00 | 1,831.00 | 1,757.00 | 29,076.00 |
| May 28 2024 | 1,772.00 | -41.00 | -2.26% | 1,799.00 | 1,816.00 | 1,745.00 | 18,344.00 |
| May 27 2024 | 1,813.00 | 20.00 | 1.12% | 1,793.00 | 1,838.00 | 1,777.00 | 17,664.00 |
| May 26 2024 | 1,793.00 | -36.00 | -1.97% | 1,835.00 | 1,847.00 | 1,792.00 | 11,877.00 |
| May 25 2024 | 1,829.00 | 51.00 | 2.87% | 1,789.00 | 1,878.00 | 1,777.00 | 19,057.00 |
| May 24 2024 | 1,778.00 | 44.00 | 2.54% | 1,734.00 | 1,778.00 | 1,685.00 | 13,683.00 |
| May 23 2024 | 1,734.00 | -22.00 | -1.25% | 1,760.00 | 1,795.00 | 1,626.00 | 12,348.00 |
| May 22 2024 | 1,756.00 | -20.00 | -1.13% | 1,776.00 | 1,795.00 | 1,724.00 | 16,791.00 |
| May 21 2024 | 1,776.00 | 67.00 | 3.92% | 1,709.00 | 1,800.00 | 1,699.00 | 12,477.00 |
| May 20 2024 | 1,709.00 | 114.00 | 7.15% | 1,595.00 | 1,720.00 | 1,572.00 | 15,854.00 |
| May 19 2024 | 1,595.00 | -65.00 | -3.92% | 1,659.00 | 1,674.00 | 1,592.00 | 7,906.00 |
| May 18 2024 | 1,660.00 | -10.00 | -0.60% | 1,670.00 | 1,687.00 | 1,640.00 | 9,408.00 |
| May 17 2024 | 1,670.00 | 44.00 | 2.71% | 1,626.00 | 1,707.00 | 1,605.00 | 15,646.00 |
| May 16 2024 | 1,626.00 | 8.00 | 0.49% | 1,623.00 | 1,641.00 | 1,586.00 | 11,213.00 |
| May 15 2024 | 1,618.00 | 87.00 | 5.68% | 1,531.00 | 1,634.00 | 1,517.00 | 22,405.00 |
| May 14 2024 | 1,531.00 | -42.00 | -2.67% | 1,573.00 | 1,589.00 | 1,531.00 | 23,790.00 |
| May 13 2024 | 1,573.00 | -5.00 | -0.32% | 1,578.00 | 1,600.00 | 1,500.00 | 22,124.00 |
| May 12 2024 | 1,578.00 | -19.00 | -1.19% | 1,599.00 | 1,631.00 | 1,571.00 | 21,003.00 |
| May 11 2024 | 1,597.00 | -43.00 | -2.62% | 1,637.00 | 1,669.00 | 1,590.00 | 15,165.00 |
| May 10 2024 | 1,640.00 | -68.00 | -3.98% | 1,708.00 | 1,720.00 | 1,614.00 | 24,322.00 |
| May 09 2024 | 1,708.00 | 62.00 | 3.77% | 1,646.00 | 1,712.00 | 1,593.00 | 19,951.00 |
| May 08 2024 | 1,646.00 | -14.00 | -0.84% | 1,660.00 | 1,739.00 | 1,606.00 | 42,559.00 |
| May 07 2024 | 1,660.00 | -40.00 | -2.35% | 1,697.00 | 1,728.00 | 1,660.00 | 14,359.00 |
| May 06 2024 | 1,700.00 | -53.00 | -3.02% | 1,753.00 | 1,797.00 | 1,698.00 | 13,775.00 |
| May 05 2024 | 1,753.00 | 22.00 | 1.27% | 1,722.00 | 1,795.00 | 1,687.00 | 16,220.00 |
| May 04 2024 | 1,731.00 | -45.00 | -2.53% | 1,776.00 | 1,786.00 | 1,728.00 | 9,215.00 |
| May 03 2024 | 1,776.00 | 79.00 | 4.66% | 1,697.00 | 1,783.00 | 1,659.00 | 10,064.00 |
| May 02 2024 | 1,697.00 | 7.00 | 0.41% | 1,685.00 | 1,718.00 | 1,619.00 | 7,499.00 |
| May 01 2024 | 1,690.00 | -34.00 | -1.97% | 1,724.00 | 1,724.00 | 1,549.00 | 17,717.00 |
| Apr 30 2024 | 1,724.00 | -121.00 | -6.56% | 1,837.00 | 1,862.00 | 1,680.00 | 18,262.00 |
| Apr 29 2024 | 1,845.00 | 13.00 | 0.71% | 1,832.00 | 1,860.00 | 1,768.00 | 8,035.00 |
| Apr 28 2024 | 1,832.00 | -16.00 | -0.87% | 1,858.00 | 1,933.00 | 1,819.00 | 5,150.00 |
| Apr 27 2024 | 1,848.00 | 9.00 | 0.49% | 1,839.00 | 1,852.00 | 1,763.00 | 3,195.00 |
| Apr 26 2024 | 1,839.00 | -40.00 | -2.13% | 1,879.00 | 1,882.00 | 1,800.00 | 4,350.00 |
| Apr 25 2024 | 1,879.00 | 3.00 | 0.16% | 1,876.00 | 1,893.00 | 1,798.00 | 7,444.00 |
| Apr 24 2024 | 1,876.00 | -105.00 | -5.30% | 1,987.00 | 2,030.00 | 1,853.00 | 7,067.00 |
| Apr 23 2024 | 1,981.00 | -28.00 | -1.39% | 2,001.00 | 2,047.00 | 1,938.00 | 10,463.00 |
| Apr 22 2024 | 2,009.00 | 4.00 | 0.20% | 2,005.00 | 2,048.00 | 1,973.00 | 8,612.00 |
| Apr 21 2024 | 2,005.00 | -26.00 | -1.28% | 2,028.00 | 2,056.00 | 1,956.00 | 7,869.00 |
| Apr 20 2024 | 2,031.00 | 159.00 | 8.49% | 1,856.00 | 2,048.00 | 1,844.00 | 13,086.00 |
| Apr 19 2024 | 1,872.00 | 43.00 | 2.35% | 1,819.00 | 1,910.00 | 1,692.00 | 19,386.00 |
| Apr 18 2024 | 1,829.00 | 66.00 | 3.74% | 1,767.00 | 1,842.00 | 1,711.00 | 16,573.00 |
| Apr 17 2024 | 1,763.00 | -48.00 | -2.65% | 1,802.00 | 1,813.00 | 1,698.00 | 8,251.00 |
| Apr 16 2024 | 1,811.00 | 7.00 | 0.39% | 1,773.00 | 1,841.00 | 1,714.00 | 17,797.00 |
| Apr 15 2024 | 1,804.00 | -91.00 | -4.80% | 1,920.00 | 1,977.00 | 1,740.00 | 16,034.00 |
| Apr 14 2024 | 1,895.00 | 140.00 | 7.98% | 1,741.00 | 1,919.00 | 1,675.00 | 28,599.00 |
| Apr 13 2024 | 1,755.00 | -343.00 | -16.35% | 2,081.00 | 2,102.00 | 1,579.00 | 30,886.00 |
| Apr 12 2024 | 2,098.00 | -439.00 | -17.30% | 2,551.00 | 2,596.00 | 2,017.00 | 16,905.00 |
| Apr 11 2024 | 2,537.00 | -56.00 | -2.16% | 2,587.00 | 2,654.00 | 2,533.00 | 10,108.00 |
| Apr 10 2024 | 2,593.00 | -65.00 | -2.45% | 2,658.00 | 2,682.00 | 2,475.00 | 11,607.00 |
| Apr 09 2024 | 2,658.00 | -80.00 | -2.92% | 2,738.00 | 2,752.00 | 2,642.00 | 14,900.00 |
| Apr 08 2024 | 2,738.00 | 128.00 | 4.90% | 2,610.00 | 2,760.00 | 2,556.00 | 8,482.00 |
| Apr 07 2024 | 2,610.00 | 49.00 | 1.91% | 2,537.00 | 2,640.00 | 2,537.00 | 10,302.00 |
| Apr 06 2024 | 2,561.00 | 52.00 | 2.07% | 2,509.00 | 2,561.00 | 2,498.00 | 5,865.00 |
| Apr 05 2024 | 2,509.00 | -80.00 | -3.09% | 2,589.00 | 2,589.00 | 2,438.00 | 11,994.00 |
| Apr 04 2024 | 2,589.00 | 56.00 | 2.21% | 2,508.00 | 2,636.00 | 2,469.00 | 13,446.00 |
| 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 |
| Mar 20 2024 | 2,703.00 | 232.00 | 9.39% | 2,465.00 | 2,749.00 | 2,348.00 | 22,703.00 |
![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}
