Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ANKRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 65.77 | 1.38 | 2.14% | 64.37 | 66.75 | 62.32 | 1,215,532.00 |
| May 21 2024 | 64.39 | -0.040 | -0.06% | 64.51 | 65.50 | 63.29 | 1,134,211.00 |
| May 20 2024 | 64.43 | 4.54 | 7.58% | 60.08 | 64.54 | 58.90 | 748,099.00 |
| May 19 2024 | 59.89 | -2.85 | -4.54% | 62.62 | 63.65 | 59.32 | 685,916.00 |
| May 18 2024 | 62.74 | 0.640 | 1.03% | 61.98 | 63.24 | 61.79 | 501,672.00 |
| May 17 2024 | 62.10 | 1.10 | 1.80% | 60.89 | 63.32 | 60.30 | 718,630.00 |
| May 16 2024 | 61.00 | -0.890 | -1.44% | 61.89 | 63.42 | 60.34 | 891,416.00 |
| May 15 2024 | 61.89 | 4.00 | 6.91% | 57.94 | 62.28 | 57.74 | 900,961.00 |
| May 14 2024 | 57.89 | -2.00 | -3.34% | 59.60 | 61.08 | 57.84 | 1,050,226.00 |
| May 13 2024 | 59.89 | 0.100 | 0.17% | 59.98 | 61.40 | 57.20 | 741,054.00 |
| May 12 2024 | 59.79 | -1.56 | -2.54% | 61.35 | 61.68 | 59.71 | 721,867.00 |
| May 11 2024 | 61.35 | -1.27 | -2.03% | 62.62 | 64.12 | 61.28 | 592,644.00 |
| May 10 2024 | 62.62 | -2.05 | -3.17% | 64.44 | 65.72 | 61.34 | 758,892.00 |
| May 09 2024 | 64.67 | 2.26 | 3.62% | 62.23 | 65.07 | 61.24 | 630,705.00 |
| May 08 2024 | 62.41 | -2.46 | -3.79% | 64.65 | 65.67 | 62.00 | 760,448.00 |
| May 07 2024 | 64.87 | -1.77 | -2.66% | 66.64 | 68.00 | 64.82 | 887,254.00 |
| May 06 2024 | 66.64 | -2.95 | -4.24% | 69.59 | 71.06 | 66.64 | 768,497.00 |
| May 05 2024 | 69.59 | -0.270 | -0.39% | 69.86 | 71.58 | 67.70 | 636,917.00 |
| May 04 2024 | 69.86 | -0.460 | -0.65% | 70.31 | 71.68 | 69.43 | 578,391.00 |
| May 03 2024 | 70.32 | 4.96 | 7.59% | 65.43 | 70.99 | 64.95 | 595,282.00 |
| May 02 2024 | 65.36 | -0.700 | -1.06% | 65.94 | 66.53 | 62.70 | 463,149.00 |
| May 01 2024 | 66.06 | -1.71 | -2.52% | 67.55 | 67.55 | 60.27 | 1,331,951.00 |
| Apr 30 2024 | 67.77 | -8.65 | -11.32% | 76.34 | 77.37 | 65.78 | 1,366,707.00 |
| Apr 29 2024 | 76.42 | 1.80 | 2.41% | 74.99 | 77.37 | 71.67 | 927,346.00 |
| Apr 28 2024 | 74.62 | -3.58 | -4.58% | 78.53 | 80.57 | 74.50 | 1,196,018.00 |
| Apr 27 2024 | 78.20 | 5.75 | 7.94% | 72.50 | 79.90 | 69.38 | 841,276.00 |
| Apr 26 2024 | 72.45 | -4.14 | -5.41% | 76.55 | 76.98 | 72.45 | 979,623.00 |
| Apr 25 2024 | 76.59 | 3.20 | 4.36% | 73.04 | 79.37 | 71.73 | 1,193,827.00 |
| Apr 24 2024 | 73.39 | -5.21 | -6.63% | 78.56 | 80.47 | 72.13 | 1,697,388.00 |
| Apr 23 2024 | 78.60 | 1.53 | 1.99% | 76.84 | 81.99 | 75.83 | 1,825,380.00 |
| Apr 22 2024 | 77.07 | 6.72 | 9.55% | 70.39 | 79.00 | 70.21 | 1,202,885.00 |
| Apr 21 2024 | 70.35 | -1.12 | -1.57% | 70.92 | 71.93 | 70.01 | 1,201,553.00 |
| Apr 20 2024 | 71.47 | 3.82 | 5.65% | 67.21 | 73.97 | 67.21 | 1,383,867.00 |
| Apr 19 2024 | 67.65 | 0.090 | 0.13% | 67.14 | 69.45 | 62.97 | 990,073.00 |
| Apr 18 2024 | 67.56 | 4.13 | 6.51% | 63.19 | 67.73 | 61.09 | 956,880.00 |
| Apr 17 2024 | 63.43 | -0.420 | -0.66% | 63.67 | 65.43 | 60.70 | 1,445,219.00 |
| Apr 16 2024 | 63.85 | -1.15 | -1.77% | 64.65 | 65.48 | 61.00 | 1,237,250.00 |
| Apr 15 2024 | 65.00 | -0.810 | -1.23% | 65.36 | 69.32 | 62.79 | 1,139,432.00 |
| Apr 14 2024 | 65.81 | 4.53 | 7.39% | 60.99 | 66.96 | 58.23 | 2,711,028.00 |
| Apr 13 2024 | 61.28 | -10.34 | -14.44% | 71.12 | 71.53 | 53.62 | 1,488,087.00 |
| Apr 12 2024 | 71.62 | -11.91 | -14.26% | 83.27 | 84.03 | 69.36 | 2,157,597.00 |
| Apr 11 2024 | 83.53 | -1.81 | -2.12% | 84.98 | 86.02 | 82.68 | 1,227,621.00 |
| Apr 10 2024 | 85.34 | -0.570 | -0.66% | 85.59 | 90.07 | 81.90 | 1,880,888.00 |
| Apr 09 2024 | 85.91 | -2.93 | -3.30% | 88.80 | 89.26 | 85.02 | 1,120,948.00 |
| Apr 08 2024 | 88.84 | -2.59 | -2.83% | 92.72 | 92.72 | 88.01 | 1,326,415.00 |
| Apr 07 2024 | 91.43 | 6.45 | 7.59% | 84.32 | 95.16 | 84.32 | 1,292,519.00 |
| Apr 06 2024 | 84.98 | 4.52 | 5.62% | 79.65 | 90.09 | 79.20 | 1,694,224.00 |
| Apr 05 2024 | 80.46 | -1.11 | -1.36% | 81.11 | 81.25 | 75.70 | 1,006,081.00 |
| Apr 04 2024 | 81.57 | 4.09 | 5.28% | 77.24 | 83.64 | 75.13 | 1,162,623.00 |
| Apr 03 2024 | 77.48 | -4.25 | -5.20% | 81.65 | 81.65 | 76.04 | 1,375,357.00 |
| Apr 02 2024 | 81.73 | -14.57 | -15.13% | 96.10 | 96.10 | 81.28 | 1,584,120.00 |
| Apr 01 2024 | 96.30 | 11.70 | 13.83% | 84.00 | 97.30 | 84.00 | 2,317,140.00 |
| Mar 31 2024 | 84.60 | 6.84 | 8.80% | 77.36 | 91.23 | 77.22 | 2,640,252.00 |
| Mar 30 2024 | 77.76 | 1.06 | 1.38% | 77.37 | 82.11 | 75.69 | 1,715,252.00 |
| Mar 29 2024 | 76.70 | -2.23 | -2.83% | 78.50 | 78.50 | 74.87 | 1,401,540.00 |
| Mar 28 2024 | 78.93 | -2.71 | -3.32% | 81.10 | 83.21 | 76.28 | 2,442,786.00 |
| Mar 27 2024 | 81.64 | 0.670 | 0.83% | 80.23 | 90.49 | 79.64 | 2,130,309.00 |
| Mar 26 2024 | 80.97 | 9.17 | 12.77% | 71.47 | 92.57 | 71.47 | 2,845,118.00 |
| Mar 25 2024 | 71.80 | 7.78 | 12.15% | 63.74 | 74.47 | 63.63 | 1,315,163.00 |
| Mar 24 2024 | 64.02 | 1.80 | 2.89% | 62.28 | 64.70 | 61.70 | 1,071,469.00 |
| Mar 23 2024 | 62.22 | -0.060 | -0.10% | 62.46 | 64.68 | 61.92 | 1,367,205.00 |
| Mar 22 2024 | 62.28 | -2.29 | -3.55% | 64.44 | 65.08 | 60.32 | 2,841,402.00 |
| Mar 21 2024 | 64.57 | -2.32 | -3.47% | 66.46 | 67.50 | 63.68 | 2,873,529.00 |
| Mar 20 2024 | 66.89 | 5.86 | 9.60% | 61.19 | 66.89 | 58.00 | 2,402,605.00 |
| Mar 19 2024 | 61.03 | -6.32 | -9.38% | 67.58 | 67.84 | 59.05 | 3,740,529.00 |
| Mar 18 2024 | 67.35 | -6.02 | -8.20% | 72.29 | 72.75 | 67.01 | 2,998,379.00 |
| Mar 17 2024 | 73.37 | 5.15 | 7.55% | 68.35 | 73.37 | 63.57 | 2,853,908.00 |
| Mar 16 2024 | 68.22 | -6.26 | -8.40% | 74.13 | 79.25 | 66.62 | 2,380,338.00 |
| Mar 15 2024 | 74.48 | -6.66 | -8.21% | 80.89 | 80.89 | 69.26 | 2,627,509.00 |
| Mar 14 2024 | 81.14 | -1.31 | -1.59% | 81.80 | 81.80 | 75.03 | 1,987,775.00 |
| Mar 13 2024 | 82.45 | 1.42 | 1.75% | 81.24 | 82.62 | 77.29 | 2,854,572.00 |
| Mar 12 2024 | 81.03 | 8.08 | 11.08% | 74.46 | 81.03 | 70.84 | 2,857,707.00 |
| Mar 11 2024 | 72.95 | 1.85 | 2.60% | 70.75 | 74.93 | 65.98 | 2,799,423.00 |
| Mar 10 2024 | 71.10 | 0.280 | 0.40% | 70.46 | 71.88 | 67.85 | 2,047,726.00 |
| Mar 09 2024 | 70.82 | 0.890 | 1.27% | 70.09 | 72.02 | 68.07 | 3,402,585.00 |
| Mar 08 2024 | 69.93 | 0.730 | 1.05% | 70.43 | 74.40 | 68.00 | 2,296,556.00 |
| Mar 07 2024 | 69.20 | 9.07 | 15.08% | 59.45 | 79.47 | 58.25 | 4,007,079.00 |
| Mar 06 2024 | 60.13 | 6.25 | 11.60% | 53.60 | 60.18 | 50.09 | 3,393,673.00 |
| Mar 05 2024 | 53.88 | -3.56 | -6.20% | 57.33 | 58.66 | 48.00 | 3,429,815.00 |
| Mar 04 2024 | 57.44 | -0.760 | -1.31% | 57.98 | 59.35 | 55.25 | 3,235,412.00 |
| Mar 03 2024 | 58.20 | 2.20 | 3.93% | 55.56 | 60.78 | 51.35 | 2,385,964.00 |
| Mar 02 2024 | 56.00 | 2.52 | 4.71% | 53.30 | 56.70 | 51.72 | 2,735,471.00 |
| Mar 01 2024 | 53.48 | 1.87 | 3.62% | 51.71 | 54.22 | 51.08 | 2,647,254.00 |
| Feb 29 2024 | 51.61 | 2.94 | 6.04% | 48.24 | 54.76 | 47.09 | 4,283,506.00 |
| Feb 28 2024 | 48.67 | 1.96 | 4.20% | 46.60 | 50.13 | 45.55 | 4,150,569.00 |
| Feb 27 2024 | 46.71 | 1.50 | 3.32% | 45.23 | 48.15 | 44.53 | 3,185,876.00 |
| Feb 26 2024 | 45.21 | 0.660 | 1.48% | 44.45 | 46.00 | 42.81 | 3,657,049.00 |
| Feb 25 2024 | 44.55 | 2.16 | 5.10% | 42.38 | 46.44 | 42.38 | 3,884,763.00 |
| Feb 24 2024 | 42.39 | 1.24 | 3.01% | 41.15 | 44.72 | 39.86 | 2,815,290.00 |
| Feb 23 2024 | 41.15 | -0.640 | -1.53% | 41.86 | 42.17 | 39.98 | 1,324,378.00 |
