Register for real-time alerts, custom portfolio, and market movers
ALTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 23 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 22 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 21 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 20 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 19 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 18 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 17 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 16 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 15 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 14 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 13 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 12 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 11 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 10 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 09 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 08 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 07 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 06 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 05 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 04 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| May 03 2024 | 369.00 | -1.00 | -0.27% | 368.00 | 378.00 | 365.00 | 268,951.00 |
| May 02 2024 | 370.00 | -9.00 | -2.37% | 379.00 | 380.00 | 355.00 | 557,221.00 |
| May 01 2024 | 379.00 | -48.00 | -11.24% | 425.00 | 425.00 | 363.00 | 437,541.00 |
| Apr 30 2024 | 427.00 | -38.00 | -8.17% | 482.00 | 529.00 | 404.00 | 348,889.00 |
| Apr 29 2024 | 465.00 | 109.00 | 30.62% | 356.00 | 507.00 | 353.00 | 323,005.00 |
| Apr 28 2024 | 356.00 | -13.00 | -3.52% | 369.00 | 382.00 | 352.00 | 148,605.00 |
| Apr 27 2024 | 369.00 | -9.00 | -2.38% | 374.00 | 378.00 | 355.00 | 131,710.00 |
| Apr 26 2024 | 378.00 | -1.00 | -0.26% | 379.00 | 388.00 | 366.00 | 154,484.00 |
| Apr 25 2024 | 379.00 | -6.00 | -1.56% | 385.00 | 393.00 | 369.00 | 144,596.00 |
| Apr 24 2024 | 385.00 | -9.00 | -2.28% | 396.00 | 410.00 | 385.00 | 154,382.00 |
| Apr 23 2024 | 394.00 | 4.00 | 1.03% | 390.00 | 434.00 | 388.00 | 214,730.00 |
| Apr 22 2024 | 390.00 | 10.00 | 2.63% | 380.00 | 395.00 | 375.00 | 81,726.00 |
| Apr 21 2024 | 380.00 | -10.00 | -2.56% | 389.00 | 398.00 | 375.00 | 208,181.00 |
| Apr 20 2024 | 390.00 | 28.00 | 7.73% | 360.00 | 391.00 | 356.00 | 113,720.00 |
| Apr 19 2024 | 362.00 | -19.00 | -4.99% | 385.00 | 385.00 | 346.00 | 173,981.00 |
| Apr 18 2024 | 381.00 | -29.00 | -7.07% | 422.00 | 424.00 | 370.00 | 248,029.00 |
| Apr 17 2024 | 410.00 | -4.00 | -0.97% | 414.00 | 416.00 | 380.00 | 125,300.00 |
| Apr 16 2024 | 414.00 | 14.00 | 3.50% | 400.00 | 429.00 | 383.00 | 129,489.00 |
| Apr 15 2024 | 400.00 | -19.00 | -4.53% | 419.00 | 429.00 | 390.00 | 134,827.00 |
| Apr 14 2024 | 419.00 | 17.00 | 4.23% | 402.00 | 419.00 | 363.00 | 195,192.00 |
| Apr 13 2024 | 402.00 | -51.00 | -11.26% | 453.00 | 460.00 | 380.00 | 154,320.00 |
| Apr 12 2024 | 453.00 | -64.00 | -12.38% | 514.00 | 529.00 | 442.00 | 178,058.00 |
| Apr 11 2024 | 517.00 | 1.00 | 0.19% | 516.00 | 531.00 | 506.00 | 110,840.00 |
| Apr 10 2024 | 516.00 | -9.00 | -1.71% | 526.00 | 532.00 | 506.00 | 94,191.00 |
| Apr 09 2024 | 525.00 | -9.00 | -1.69% | 534.00 | 541.00 | 512.00 | 155,016.00 |
| Apr 08 2024 | 534.00 | -6.00 | -1.11% | 540.00 | 548.00 | 512.00 | 93,940.00 |
| Apr 07 2024 | 540.00 | 11.00 | 2.08% | 529.00 | 557.00 | 523.00 | 106,165.00 |
| Apr 06 2024 | 529.00 | 6.00 | 1.15% | 523.00 | 534.00 | 518.00 | 88,537.00 |
| Apr 05 2024 | 523.00 | -4.00 | -0.76% | 525.00 | 568.00 | 513.00 | 172,716.00 |
| Apr 04 2024 | 527.00 | 20.00 | 3.94% | 502.00 | 560.00 | 487.00 | 171,129.00 |
| Apr 03 2024 | 507.00 | 4.00 | 0.80% | 505.00 | 540.00 | 496.00 | 164,657.00 |
| Apr 02 2024 | 503.00 | -60.00 | -10.66% | 560.00 | 562.00 | 500.00 | 178,656.00 |
| Apr 01 2024 | 563.00 | -15.00 | -2.60% | 575.00 | 584.00 | 542.00 | 245,910.00 |
| Mar 31 2024 | 578.00 | -12.00 | -2.03% | 590.00 | 600.00 | 565.00 | 92,189.00 |
| Mar 30 2024 | 590.00 | 8.00 | 1.37% | 582.00 | 607.00 | 579.00 | 98,400.00 |
| Mar 29 2024 | 582.00 | -48.00 | -7.62% | 633.00 | 634.00 | 571.00 | 259,595.00 |
| Mar 28 2024 | 630.00 | 36.00 | 6.06% | 594.00 | 637.00 | 590.00 | 223,186.00 |
| Mar 27 2024 | 594.00 | 0.00 | 0.00% | 591.00 | 616.00 | 565.00 | 302,268.00 |
| Mar 26 2024 | 594.00 | 5.00 | 0.85% | 601.00 | 626.00 | 583.00 | 286,266.00 |
| Mar 25 2024 | 589.00 | 25.00 | 4.43% | 565.00 | 611.00 | 550.00 | 250,374.00 |
| Mar 24 2024 | 564.00 | 22.00 | 4.06% | 544.00 | 630.00 | 531.00 | 345,216.00 |
| Mar 23 2024 | 542.00 | -49.00 | -8.29% | 594.00 | 647.00 | 536.00 | 273,327.00 |
| Mar 22 2024 | 591.00 | 94.00 | 18.91% | 495.00 | 622.00 | 474.00 | 287,109.00 |
| Mar 21 2024 | 497.00 | 20.00 | 4.19% | 482.00 | 517.00 | 475.00 | 235,420.00 |
| Mar 20 2024 | 477.00 | 16.00 | 3.47% | 459.00 | 491.00 | 429.00 | 345,998.00 |
| Mar 19 2024 | 461.00 | -109.00 | -19.12% | 566.00 | 566.00 | 451.00 | 354,607.00 |
| Mar 18 2024 | 570.00 | 18.00 | 3.26% | 552.00 | 667.00 | 542.00 | 328,447.00 |
| Mar 17 2024 | 552.00 | 22.00 | 4.15% | 532.00 | 578.00 | 515.00 | 352,769.00 |
| Mar 16 2024 | 530.00 | -34.00 | -6.03% | 570.00 | 628.00 | 510.00 | 392,006.00 |
| Mar 15 2024 | 564.00 | 0.00 | 0.00% | 560.00 | 571.00 | 480.00 | 184,178.00 |
| Mar 14 2024 | 564.00 | -22.00 | -3.75% | 586.00 | 607.00 | 538.00 | 223,972.00 |
| Mar 13 2024 | 586.00 | 35.00 | 6.35% | 551.00 | 611.00 | 551.00 | 218,241.00 |
| Mar 12 2024 | 551.00 | 20.00 | 3.77% | 525.00 | 577.00 | 513.00 | 229,108.00 |
| Mar 11 2024 | 531.00 | 40.00 | 8.15% | 488.00 | 547.00 | 466.00 | 337,461.00 |
| Mar 10 2024 | 491.00 | 3.00 | 0.61% | 488.00 | 510.00 | 470.00 | 334,706.00 |
| Mar 09 2024 | 488.00 | 13.00 | 2.74% | 474.00 | 503.00 | 463.00 | 199,910.00 |
| Mar 08 2024 | 475.00 | 37.00 | 8.45% | 438.00 | 488.00 | 438.00 | 305,821.00 |
| Mar 07 2024 | 438.00 | 31.00 | 7.62% | 409.00 | 495.00 | 404.00 | 405,468.00 |
| Mar 06 2024 | 407.00 | 23.00 | 5.99% | 380.00 | 411.00 | 378.00 | 313,186.00 |
| Mar 05 2024 | 384.00 | -33.00 | -7.91% | 415.00 | 434.00 | 379.00 | 236,208.00 |
| Mar 04 2024 | 417.00 | 2.00 | 0.48% | 412.00 | 439.00 | 406.00 | 223,071.00 |
| Mar 03 2024 | 415.00 | 7.00 | 1.72% | 409.00 | 420.00 | 398.00 | 238,990.00 |
| Mar 02 2024 | 408.00 | 5.00 | 1.24% | 400.00 | 428.00 | 395.00 | 281,979.00 |
| Mar 01 2024 | 403.00 | 20.00 | 5.22% | 384.00 | 412.00 | 378.00 | 438,446.00 |
| Feb 29 2024 | 383.00 | -5.00 | -1.29% | 383.00 | 422.00 | 375.00 | 529,697.00 |
| Feb 28 2024 | 388.00 | 0.00 | 0.00% | 387.00 | 417.00 | 372.00 | 398,482.00 |
| Feb 27 2024 | 388.00 | 35.00 | 9.92% | 355.00 | 468.00 | 353.00 | 595,803.00 |
| Feb 26 2024 | 353.00 | 9.00 | 2.62% | 344.00 | 364.00 | 340.00 | 278,599.00 |
| Feb 25 2024 | 344.00 | 6.00 | 1.78% | 337.00 | 356.00 | 333.00 | 321,656.00 |
| Feb 24 2024 | 338.00 | 1.00 | 0.30% | 337.00 | 338.00 | 330.00 | 119,174.00 |
