Register to chat with like-minded investors on our interactive forums.
API3KRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 4,502.00 | 324.00 | 7.75% | 4,180.00 | 4,540.00 | 4,165.00 | 10,668.00 |
| Jun 01 2024 | 4,178.00 | -130.00 | -3.02% | 4,307.00 | 4,344.00 | 4,165.00 | 18,099.00 |
| May 31 2024 | 4,308.00 | 85.00 | 2.01% | 4,209.00 | 4,331.00 | 4,025.00 | 37,501.00 |
| May 30 2024 | 4,223.00 | -68.00 | -1.58% | 4,343.00 | 4,439.00 | 4,100.00 | 32,603.00 |
| May 29 2024 | 4,291.00 | 108.00 | 2.58% | 4,183.00 | 4,614.00 | 4,077.00 | 38,843.00 |
| May 28 2024 | 4,183.00 | -53.00 | -1.25% | 4,240.00 | 4,442.00 | 4,083.00 | 23,799.00 |
| May 27 2024 | 4,236.00 | 468.00 | 12.42% | 3,768.00 | 4,463.00 | 3,768.00 | 21,138.00 |
| May 26 2024 | 3,768.00 | -112.00 | -2.89% | 3,880.00 | 3,901.00 | 3,741.00 | 20,994.00 |
| May 25 2024 | 3,880.00 | 2.00 | 0.05% | 3,888.00 | 4,050.00 | 3,816.00 | 17,412.00 |
| May 24 2024 | 3,878.00 | -146.00 | -3.63% | 4,001.00 | 4,102.00 | 3,775.00 | 23,053.00 |
| May 23 2024 | 4,024.00 | 253.00 | 6.71% | 3,795.00 | 4,132.00 | 3,782.00 | 42,629.00 |
| May 22 2024 | 3,771.00 | 128.00 | 3.51% | 3,643.00 | 3,903.00 | 3,554.00 | 40,562.00 |
| May 21 2024 | 3,643.00 | 38.00 | 1.05% | 3,605.00 | 3,679.00 | 3,547.00 | 12,969.00 |
| May 20 2024 | 3,605.00 | 149.00 | 4.31% | 3,456.00 | 3,629.00 | 3,341.00 | 16,259.00 |
| May 19 2024 | 3,456.00 | -74.00 | -2.10% | 3,554.00 | 3,554.00 | 3,400.00 | 14,899.00 |
| May 18 2024 | 3,530.00 | 2.00 | 0.06% | 3,528.00 | 3,646.00 | 3,512.00 | 18,176.00 |
| May 17 2024 | 3,528.00 | 139.00 | 4.10% | 3,413.00 | 3,625.00 | 3,413.00 | 21,339.00 |
| May 16 2024 | 3,389.00 | 103.00 | 3.13% | 3,286.00 | 3,470.00 | 3,233.00 | 17,482.00 |
| May 15 2024 | 3,286.00 | 273.00 | 9.06% | 3,017.00 | 3,302.00 | 3,002.00 | 3,594.00 |
| May 14 2024 | 3,013.00 | -153.00 | -4.83% | 3,165.00 | 3,172.00 | 3,013.00 | 14,280.00 |
| May 13 2024 | 3,166.00 | -103.00 | -3.15% | 3,293.00 | 3,293.00 | 3,061.00 | 20,346.00 |
| May 12 2024 | 3,269.00 | -26.00 | -0.79% | 3,320.00 | 3,454.00 | 3,269.00 | 23,355.00 |
| May 11 2024 | 3,295.00 | 36.00 | 1.10% | 3,259.00 | 3,496.00 | 3,249.00 | 21,335.00 |
| May 10 2024 | 3,259.00 | -218.00 | -6.27% | 3,463.00 | 3,566.00 | 3,231.00 | 40,416.00 |
| May 09 2024 | 3,477.00 | -107.00 | -2.99% | 3,538.00 | 3,912.00 | 3,374.00 | 47,834.00 |
| May 08 2024 | 3,584.00 | 373.00 | 11.62% | 3,202.00 | 3,671.00 | 3,156.00 | 38,134.00 |
| May 07 2024 | 3,211.00 | -64.00 | -1.95% | 3,275.00 | 3,376.00 | 3,210.00 | 12,591.00 |
| May 06 2024 | 3,275.00 | -190.00 | -5.48% | 3,465.00 | 3,551.00 | 3,272.00 | 5,029.00 |
| May 05 2024 | 3,465.00 | 66.00 | 1.94% | 3,399.00 | 3,520.00 | 3,286.00 | 9,352.00 |
| May 04 2024 | 3,399.00 | 7.00 | 0.21% | 3,381.00 | 3,434.00 | 3,346.00 | 10,646.00 |
| May 03 2024 | 3,392.00 | 242.00 | 7.68% | 3,141.00 | 3,495.00 | 3,133.00 | 19,955.00 |
| May 02 2024 | 3,150.00 | 69.00 | 2.24% | 3,083.00 | 3,220.00 | 2,946.00 | 24,236.00 |
| May 01 2024 | 3,081.00 | -36.00 | -1.15% | 3,102.00 | 3,120.00 | 2,875.00 | 9,466.00 |
| Apr 30 2024 | 3,117.00 | -247.00 | -7.34% | 3,348.00 | 3,384.00 | 3,010.00 | 9,354.00 |
| Apr 29 2024 | 3,364.00 | -56.00 | -1.64% | 3,420.00 | 3,452.00 | 3,247.00 | 7,619.00 |
| Apr 28 2024 | 3,420.00 | -79.00 | -2.26% | 3,499.00 | 3,645.00 | 3,420.00 | 4,972.00 |
| Apr 27 2024 | 3,499.00 | 74.00 | 2.16% | 3,435.00 | 3,537.00 | 3,296.00 | 2,784.00 |
| Apr 26 2024 | 3,425.00 | -129.00 | -3.63% | 3,555.00 | 3,600.00 | 3,397.00 | 2,919.00 |
| Apr 25 2024 | 3,554.00 | -17.00 | -0.48% | 3,586.00 | 3,660.00 | 3,436.00 | 2,781.00 |
| Apr 24 2024 | 3,571.00 | -138.00 | -3.72% | 3,725.00 | 3,920.00 | 3,552.00 | 4,121.00 |
| Apr 23 2024 | 3,709.00 | -40.00 | -1.07% | 3,749.00 | 3,782.00 | 3,676.00 | 6,306.00 |
| Apr 22 2024 | 3,749.00 | 75.00 | 2.04% | 3,674.00 | 3,832.00 | 3,651.00 | 4,621.00 |
| Apr 21 2024 | 3,674.00 | -85.00 | -2.26% | 3,739.00 | 3,766.00 | 3,607.00 | 8,269.00 |
| Apr 20 2024 | 3,759.00 | 295.00 | 8.52% | 3,436.00 | 3,767.00 | 3,436.00 | 4,537.00 |
| Apr 19 2024 | 3,464.00 | 70.00 | 2.06% | 3,394.00 | 3,539.00 | 3,170.00 | 5,430.00 |
| Apr 18 2024 | 3,394.00 | 45.00 | 1.34% | 3,367.00 | 3,428.00 | 3,188.00 | 8,711.00 |
| Apr 17 2024 | 3,349.00 | -98.00 | -2.84% | 3,429.00 | 3,480.00 | 3,222.00 | 5,631.00 |
| Apr 16 2024 | 3,447.00 | 51.00 | 1.50% | 3,387.00 | 3,533.00 | 3,247.00 | 5,896.00 |
| Apr 15 2024 | 3,396.00 | -234.00 | -6.45% | 3,607.00 | 3,777.00 | 3,260.00 | 13,041.00 |
| Apr 14 2024 | 3,630.00 | 230.00 | 6.76% | 3,400.00 | 3,703.00 | 3,280.00 | 9,809.00 |
| Apr 13 2024 | 3,400.00 | -410.00 | -10.76% | 3,780.00 | 3,984.00 | 2,984.00 | 9,892.00 |
| Apr 12 2024 | 3,810.00 | -752.00 | -16.48% | 4,562.00 | 4,615.00 | 3,685.00 | 8,586.00 |
| Apr 11 2024 | 4,562.00 | -59.00 | -1.28% | 4,603.00 | 4,620.00 | 4,490.00 | 10,841.00 |
| Apr 10 2024 | 4,621.00 | -55.00 | -1.18% | 4,660.00 | 4,712.00 | 4,451.00 | 7,087.00 |
| Apr 09 2024 | 4,676.00 | -258.00 | -5.23% | 4,934.00 | 4,979.00 | 4,661.00 | 7,954.00 |
| Apr 08 2024 | 4,934.00 | 57.00 | 1.17% | 4,852.00 | 4,990.00 | 4,776.00 | 10,721.00 |
| Apr 07 2024 | 4,877.00 | 227.00 | 4.88% | 4,641.00 | 5,055.00 | 4,641.00 | 13,314.00 |
| Apr 06 2024 | 4,650.00 | 53.00 | 1.15% | 4,597.00 | 4,702.00 | 4,550.00 | 8,879.00 |
| Apr 05 2024 | 4,597.00 | -109.00 | -2.32% | 4,694.00 | 4,713.00 | 4,449.00 | 10,200.00 |
| Apr 04 2024 | 4,706.00 | 59.00 | 1.27% | 4,641.00 | 4,800.00 | 4,562.00 | 5,306.00 |
| Apr 03 2024 | 4,647.00 | -129.00 | -2.70% | 4,741.00 | 4,894.00 | 4,553.00 | 10,947.00 |
| Apr 02 2024 | 4,776.00 | -134.00 | -2.73% | 4,894.00 | 4,915.00 | 4,558.00 | 12,171.00 |
| Apr 01 2024 | 4,910.00 | -305.00 | -5.85% | 5,230.00 | 5,235.00 | 4,800.00 | 18,861.00 |
| Mar 31 2024 | 5,215.00 | 15.00 | 0.29% | 5,185.00 | 5,265.00 | 5,175.00 | 7,675.00 |
| Mar 30 2024 | 5,200.00 | -65.00 | -1.23% | 5,250.00 | 5,305.00 | 5,170.00 | 8,908.00 |
| Mar 29 2024 | 5,265.00 | -205.00 | -3.75% | 5,465.00 | 5,565.00 | 5,230.00 | 11,510.00 |
| Mar 28 2024 | 5,470.00 | -105.00 | -1.88% | 5,565.00 | 5,575.00 | 5,370.00 | 12,116.00 |
| Mar 27 2024 | 5,575.00 | -90.00 | -1.59% | 5,640.00 | 5,855.00 | 5,435.00 | 23,145.00 |
| Mar 26 2024 | 5,665.00 | 65.00 | 1.16% | 5,570.00 | 6,035.00 | 5,520.00 | 17,334.00 |
| Mar 25 2024 | 5,600.00 | 400.00 | 7.69% | 5,160.00 | 5,700.00 | 5,160.00 | 31,808.00 |
| Mar 24 2024 | 5,200.00 | -70.00 | -1.33% | 5,270.00 | 5,310.00 | 5,050.00 | 22,084.00 |
| Mar 23 2024 | 5,270.00 | 155.00 | 3.03% | 5,100.00 | 5,540.00 | 5,020.00 | 32,792.00 |
| Mar 22 2024 | 5,115.00 | -240.00 | -4.48% | 5,335.00 | 5,825.00 | 4,995.00 | 25,808.00 |
| Mar 21 2024 | 5,355.00 | -370.00 | -6.46% | 5,620.00 | 5,645.00 | 5,260.00 | 18,663.00 |
| Mar 20 2024 | 5,725.00 | 1,185.00 | 26.10% | 4,543.00 | 5,760.00 | 4,255.00 | 20,917.00 |
| Mar 19 2024 | 4,540.00 | -108.00 | -2.32% | 4,679.00 | 4,764.00 | 4,121.00 | 12,646.00 |
| Mar 18 2024 | 4,648.00 | -263.00 | -5.36% | 4,933.00 | 4,933.00 | 4,563.00 | 19,662.00 |
| Mar 17 2024 | 4,911.00 | 256.00 | 5.50% | 4,704.00 | 4,931.00 | 4,446.00 | 18,385.00 |
| Mar 16 2024 | 4,655.00 | -450.00 | -8.81% | 5,120.00 | 5,135.00 | 4,532.00 | 16,179.00 |
| Mar 15 2024 | 5,105.00 | -310.00 | -5.72% | 5,445.00 | 5,490.00 | 4,721.00 | 12,816.00 |
| Mar 14 2024 | 5,415.00 | -100.00 | -1.81% | 5,530.00 | 5,665.00 | 5,175.00 | 26,935.00 |
| Mar 13 2024 | 5,515.00 | -165.00 | -2.90% | 5,630.00 | 7,085.00 | 5,400.00 | 32,542.00 |
| Mar 12 2024 | 5,680.00 | 225.00 | 4.12% | 5,450.00 | 5,790.00 | 5,220.00 | 25,444.00 |
| Mar 11 2024 | 5,455.00 | -45.00 | -0.82% | 5,710.00 | 5,710.00 | 5,290.00 | 12,838.00 |
| Mar 10 2024 | 5,500.00 | 120.00 | 2.23% | 5,390.00 | 5,595.00 | 5,150.00 | 18,136.00 |
| Mar 09 2024 | 5,380.00 | 65.00 | 1.22% | 5,295.00 | 6,070.00 | 5,270.00 | 14,905.00 |
| Mar 08 2024 | 5,315.00 | 95.00 | 1.82% | 5,235.00 | 5,360.00 | 4,977.00 | 10,329.00 |
| Mar 07 2024 | 5,220.00 | 264.00 | 5.33% | 4,944.00 | 5,225.00 | 4,936.00 | 17,233.00 |
| Mar 06 2024 | 4,956.00 | 230.00 | 4.87% | 4,721.00 | 4,999.00 | 4,460.00 | 12,335.00 |
| Mar 05 2024 | 4,726.00 | -389.00 | -7.61% | 5,055.00 | 5,345.00 | 4,474.00 | 19,526.00 |
