Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AQTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,832.00 | -4.00 | -0.22% | 1,836.00 | 1,851.00 | 1,805.00 | 1,768.00 |
| May 15 2024 | 1,836.00 | 47.00 | 2.63% | 1,789.00 | 1,845.00 | 1,787.00 | 1,809.00 |
| May 14 2024 | 1,789.00 | -35.00 | -1.92% | 1,824.00 | 1,824.00 | 1,778.00 | 5,284.00 |
| May 13 2024 | 1,824.00 | -15.00 | -0.82% | 1,839.00 | 1,839.00 | 1,758.00 | 3,341.00 |
| May 12 2024 | 1,839.00 | -30.00 | -1.61% | 1,869.00 | 1,869.00 | 1,837.00 | 2,772.00 |
| May 11 2024 | 1,869.00 | 13.00 | 0.70% | 1,856.00 | 1,880.00 | 1,822.00 | 3,284.00 |
| May 10 2024 | 1,856.00 | -17.00 | -0.91% | 1,852.00 | 1,879.00 | 1,804.00 | 1,824.00 |
| May 09 2024 | 1,873.00 | 33.00 | 1.79% | 1,827.00 | 1,873.00 | 1,820.00 | 1,275.00 |
| May 08 2024 | 1,840.00 | -21.00 | -1.13% | 1,861.00 | 1,877.00 | 1,821.00 | 3,134.00 |
| May 07 2024 | 1,861.00 | -26.00 | -1.38% | 1,881.00 | 1,892.00 | 1,855.00 | 3,487.00 |
| May 06 2024 | 1,887.00 | -15.00 | -0.79% | 1,902.00 | 1,911.00 | 1,863.00 | 2,260.00 |
| May 05 2024 | 1,902.00 | 12.00 | 0.63% | 1,890.00 | 1,902.00 | 1,852.00 | 1,676.00 |
| May 04 2024 | 1,890.00 | 30.00 | 1.61% | 1,872.00 | 1,901.00 | 1,838.00 | 6,014.00 |
| May 03 2024 | 1,860.00 | 58.00 | 3.22% | 1,786.00 | 1,880.00 | 1,702.00 | 4,309.00 |
| May 02 2024 | 1,802.00 | -14.00 | -0.77% | 1,815.00 | 1,826.00 | 1,727.00 | 6,494.00 |
| May 01 2024 | 1,816.00 | -38.00 | -2.05% | 1,854.00 | 1,872.00 | 1,656.00 | 9,849.00 |
| Apr 30 2024 | 1,854.00 | -107.00 | -5.46% | 1,940.00 | 1,963.00 | 1,830.00 | 4,260.00 |
| Apr 29 2024 | 1,961.00 | -22.00 | -1.11% | 1,983.00 | 1,999.00 | 1,903.00 | 5,859.00 |
| Apr 28 2024 | 1,983.00 | -20.00 | -1.00% | 1,999.00 | 2,030.00 | 1,979.00 | 1,548.00 |
| Apr 27 2024 | 2,003.00 | -34.00 | -1.67% | 2,036.00 | 2,037.00 | 1,914.00 | 6,211.00 |
| Apr 26 2024 | 2,037.00 | 28.00 | 1.39% | 2,009.00 | 2,037.00 | 1,965.00 | 4,462.00 |
| Apr 25 2024 | 2,009.00 | -10.00 | -0.50% | 2,029.00 | 2,065.00 | 1,950.00 | 13,862.00 |
| Apr 24 2024 | 2,019.00 | -83.00 | -3.95% | 2,095.00 | 2,116.00 | 2,019.00 | 17,656.00 |
| Apr 23 2024 | 2,102.00 | -29.00 | -1.36% | 2,125.00 | 2,359.00 | 2,059.00 | 55,346.00 |
| Apr 22 2024 | 2,131.00 | 48.00 | 2.30% | 2,135.00 | 2,279.00 | 2,091.00 | 19,467.00 |
| Apr 21 2024 | 2,083.00 | -6.00 | -0.29% | 2,110.00 | 2,150.00 | 2,069.00 | 12,450.00 |
| Apr 20 2024 | 2,089.00 | 99.00 | 4.97% | 1,998.00 | 2,097.00 | 1,980.00 | 5,431.00 |
| Apr 19 2024 | 1,990.00 | -16.00 | -0.80% | 1,980.00 | 2,037.00 | 1,829.00 | 32,063.00 |
| Apr 18 2024 | 2,006.00 | 85.00 | 4.42% | 1,921.00 | 2,006.00 | 1,822.00 | 8,790.00 |
| Apr 17 2024 | 1,921.00 | -37.00 | -1.89% | 1,971.00 | 1,990.00 | 1,841.00 | 6,063.00 |
| Apr 16 2024 | 1,958.00 | -29.00 | -1.46% | 1,986.00 | 1,986.00 | 1,870.00 | 5,278.00 |
| Apr 15 2024 | 1,987.00 | -57.00 | -2.79% | 2,023.00 | 2,091.00 | 1,938.00 | 16,692.00 |
| Apr 14 2024 | 2,044.00 | 88.00 | 4.50% | 1,951.00 | 2,053.00 | 1,848.00 | 21,874.00 |
| Apr 13 2024 | 1,956.00 | -310.00 | -13.68% | 2,255.00 | 2,422.00 | 1,794.00 | 21,603.00 |
| Apr 12 2024 | 2,266.00 | -164.00 | -6.75% | 2,421.00 | 2,455.00 | 2,177.00 | 18,444.00 |
| Apr 11 2024 | 2,430.00 | 43.00 | 1.80% | 2,410.00 | 2,480.00 | 2,340.00 | 16,063.00 |
| Apr 10 2024 | 2,387.00 | -3.00 | -0.13% | 2,390.00 | 2,438.00 | 2,331.00 | 13,487.00 |
| Apr 09 2024 | 2,390.00 | -7.00 | -0.29% | 2,422.00 | 2,435.00 | 2,360.00 | 9,376.00 |
| Apr 08 2024 | 2,397.00 | 45.00 | 1.91% | 2,384.00 | 2,465.00 | 2,296.00 | 6,283.00 |
| Apr 07 2024 | 2,352.00 | -25.00 | -1.05% | 2,377.00 | 2,396.00 | 2,351.00 | 11,669.00 |
| Apr 06 2024 | 2,377.00 | 26.00 | 1.11% | 2,339.00 | 2,377.00 | 2,316.00 | 13,615.00 |
| Apr 05 2024 | 2,351.00 | 20.00 | 0.86% | 2,326.00 | 2,390.00 | 2,269.00 | 13,387.00 |
| Apr 04 2024 | 2,331.00 | 88.00 | 3.92% | 2,232.00 | 2,338.00 | 2,177.00 | 25,744.00 |
| Apr 03 2024 | 2,243.00 | 5.00 | 0.22% | 2,210.00 | 2,297.00 | 2,161.00 | 21,291.00 |
| Apr 02 2024 | 2,238.00 | -196.00 | -8.05% | 2,415.00 | 2,415.00 | 2,234.00 | 12,860.00 |
| Apr 01 2024 | 2,434.00 | -181.00 | -6.92% | 2,607.00 | 2,607.00 | 2,396.00 | 26,128.00 |
| Mar 31 2024 | 2,615.00 | 27.00 | 1.04% | 2,602.00 | 2,663.00 | 2,551.00 | 9,863.00 |
| Mar 30 2024 | 2,588.00 | -1.00 | -0.04% | 2,578.00 | 2,589.00 | 2,549.00 | 6,178.00 |
| Mar 29 2024 | 2,589.00 | -31.00 | -1.18% | 2,621.00 | 2,621.00 | 2,540.00 | 20,039.00 |
| Mar 28 2024 | 2,620.00 | 0.00 | 0.00% | 2,630.00 | 2,641.00 | 2,521.00 | 31,706.00 |
| Mar 27 2024 | 2,620.00 | -36.00 | -1.36% | 2,665.00 | 2,690.00 | 2,504.00 | 49,198.00 |
| Mar 26 2024 | 2,656.00 | 120.00 | 4.73% | 2,547.00 | 2,673.00 | 2,547.00 | 40,258.00 |
| Mar 25 2024 | 2,536.00 | 61.00 | 2.46% | 2,454.00 | 2,536.00 | 2,420.00 | 26,692.00 |
| Mar 24 2024 | 2,475.00 | 86.00 | 3.60% | 2,382.00 | 2,475.00 | 2,373.00 | 11,136.00 |
| Mar 23 2024 | 2,389.00 | 59.00 | 2.53% | 2,355.00 | 2,450.00 | 2,335.00 | 26,060.00 |
| Mar 22 2024 | 2,330.00 | -82.00 | -3.40% | 2,390.00 | 2,503.00 | 2,278.00 | 15,058.00 |
| Mar 21 2024 | 2,412.00 | 35.00 | 1.47% | 2,378.00 | 2,470.00 | 2,376.00 | 31,940.00 |
| Mar 20 2024 | 2,377.00 | 189.00 | 8.64% | 2,185.00 | 2,383.00 | 2,062.00 | 21,220.00 |
| Mar 19 2024 | 2,188.00 | -152.00 | -6.50% | 2,357.00 | 2,438.00 | 2,146.00 | 16,987.00 |
| Mar 18 2024 | 2,340.00 | -150.00 | -6.02% | 2,480.00 | 2,483.00 | 2,336.00 | 18,706.00 |
| Mar 17 2024 | 2,490.00 | 50.00 | 2.05% | 2,474.00 | 2,506.00 | 2,278.00 | 21,966.00 |
| Mar 16 2024 | 2,440.00 | -179.00 | -6.83% | 2,623.00 | 2,665.00 | 2,364.00 | 29,545.00 |
| Mar 15 2024 | 2,619.00 | -112.00 | -4.10% | 2,732.00 | 2,782.00 | 2,429.00 | 32,772.00 |
| Mar 14 2024 | 2,731.00 | -129.00 | -4.51% | 2,836.00 | 2,857.00 | 2,609.00 | 60,623.00 |
| Mar 13 2024 | 2,860.00 | 1.00 | 0.03% | 2,801.00 | 2,860.00 | 2,769.00 | 65,136.00 |
| Mar 12 2024 | 2,859.00 | 87.00 | 3.14% | 2,777.00 | 3,001.00 | 2,694.00 | 53,720.00 |
| Mar 11 2024 | 2,772.00 | 152.00 | 5.80% | 2,618.00 | 2,915.00 | 2,497.00 | 38,947.00 |
| Mar 10 2024 | 2,620.00 | -29.00 | -1.09% | 2,629.00 | 2,655.00 | 2,530.00 | 30,199.00 |
| Mar 09 2024 | 2,649.00 | 58.00 | 2.24% | 2,584.00 | 2,668.00 | 2,503.00 | 40,133.00 |
| Mar 08 2024 | 2,591.00 | 94.00 | 3.76% | 2,485.00 | 2,617.00 | 2,443.00 | 62,383.00 |
| Mar 07 2024 | 2,497.00 | 59.00 | 2.42% | 2,389.00 | 2,507.00 | 2,372.00 | 49,376.00 |
| Mar 06 2024 | 2,438.00 | 112.00 | 4.82% | 2,317.00 | 2,459.00 | 2,221.00 | 30,715.00 |
| Mar 05 2024 | 2,326.00 | -124.00 | -5.06% | 2,432.00 | 2,475.00 | 2,228.00 | 108,468.00 |
| Mar 04 2024 | 2,450.00 | 68.00 | 2.85% | 2,360.00 | 2,451.00 | 2,316.00 | 35,631.00 |
| Mar 03 2024 | 2,382.00 | -27.00 | -1.12% | 2,387.00 | 2,476.00 | 2,260.00 | 25,927.00 |
| Mar 02 2024 | 2,409.00 | -107.00 | -4.25% | 2,585.00 | 2,846.00 | 2,302.00 | 58,524.00 |
| Mar 01 2024 | 2,516.00 | 247.00 | 10.89% | 2,267.00 | 2,516.00 | 2,267.00 | 39,161.00 |
| Feb 29 2024 | 2,269.00 | 160.00 | 7.59% | 2,163.00 | 2,287.00 | 2,119.00 | 37,218.00 |
| Feb 28 2024 | 2,109.00 | 62.00 | 3.03% | 2,023.00 | 2,128.00 | 2,017.00 | 36,353.00 |
| Feb 27 2024 | 2,047.00 | 28.00 | 1.39% | 2,019.00 | 2,047.00 | 1,984.00 | 24,526.00 |
| Feb 26 2024 | 2,019.00 | 5.00 | 0.25% | 2,008.00 | 2,040.00 | 1,946.00 | 13,877.00 |
| Feb 25 2024 | 2,014.00 | -12.00 | -0.59% | 2,019.00 | 2,059.00 | 1,963.00 | 10,326.00 |
| Feb 24 2024 | 2,026.00 | -44.00 | -2.13% | 2,069.00 | 2,075.00 | 2,000.00 | 12,056.00 |
| Feb 23 2024 | 2,070.00 | -33.00 | -1.57% | 2,103.00 | 2,103.00 | 2,036.00 | 19,581.00 |
| Feb 22 2024 | 2,103.00 | -46.00 | -2.14% | 2,116.00 | 2,123.00 | 2,069.00 | 29,524.00 |
| Feb 21 2024 | 2,149.00 | 60.00 | 2.87% | 2,084.00 | 2,149.00 | 2,054.00 | 25,824.00 |
| Feb 20 2024 | 2,089.00 | 20.00 | 0.97% | 2,069.00 | 2,102.00 | 2,035.00 | 30,897.00 |
| Feb 19 2024 | 2,069.00 | 76.00 | 3.81% | 1,993.00 | 2,094.00 | 1,972.00 | 51,575.00 |
| Feb 18 2024 | 1,993.00 | -36.00 | -1.77% | 2,045.00 | 2,045.00 | 1,960.00 | 30,557.00 |
| Feb 17 2024 | 2,029.00 | 69.00 | 3.52% | 1,975.00 | 2,096.00 | 1,933.00 | 56,724.00 |
