Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1,113.00 | 30.00 | 2.77% | 1,083.00 | 1,136.00 | 1,065.00 | 16,440.00 |
| May 22 2024 | 1,083.00 | -15.00 | -1.37% | 1,098.00 | 1,105.00 | 1,058.00 | 5,970.00 |
| May 21 2024 | 1,098.00 | 22.00 | 2.04% | 1,080.00 | 1,105.00 | 1,076.00 | 16,481.00 |
| May 20 2024 | 1,076.00 | 62.00 | 6.11% | 1,010.00 | 1,079.00 | 997.00 | 31,309.00 |
| May 19 2024 | 1,014.00 | -11.00 | -1.07% | 1,025.00 | 1,028.00 | 996.00 | 14,375.00 |
| May 18 2024 | 1,025.00 | 18.00 | 1.79% | 1,007.00 | 1,025.00 | 1,007.00 | 9,645.00 |
| May 17 2024 | 1,007.00 | 29.00 | 2.97% | 978.00 | 1,023.00 | 976.00 | 19,498.00 |
| May 16 2024 | 978.00 | 10.00 | 1.03% | 971.00 | 981.00 | 958.00 | 24,571.00 |
| May 15 2024 | 968.00 | 48.00 | 5.22% | 920.00 | 969.00 | 919.00 | 14,050.00 |
| May 14 2024 | 920.00 | -14.00 | -1.50% | 934.00 | 943.00 | 920.00 | 54,538.00 |
| May 13 2024 | 934.00 | -2.00 | -0.21% | 936.00 | 960.00 | 909.00 | 11,294.00 |
| May 12 2024 | 936.00 | -17.00 | -1.78% | 953.00 | 953.00 | 932.00 | 5,045.00 |
| May 11 2024 | 953.00 | -24.00 | -2.46% | 976.00 | 979.00 | 953.00 | 2,644.00 |
| May 10 2024 | 977.00 | -11.00 | -1.11% | 987.00 | 1,002.00 | 960.00 | 38,065.00 |
| May 09 2024 | 988.00 | 28.00 | 2.92% | 962.00 | 993.00 | 957.00 | 8,858.00 |
| May 08 2024 | 960.00 | -9.00 | -0.93% | 968.00 | 992.00 | 948.00 | 14,293.00 |
| May 07 2024 | 969.00 | -14.00 | -1.42% | 977.00 | 998.00 | 966.00 | 13,039.00 |
| May 06 2024 | 983.00 | -9.00 | -0.91% | 992.00 | 1,017.00 | 976.00 | 46,937.00 |
| May 05 2024 | 992.00 | 3.00 | 0.30% | 989.00 | 996.00 | 965.00 | 64,292.00 |
| May 04 2024 | 989.00 | 1.00 | 0.10% | 988.00 | 1,004.00 | 972.00 | 53,326.00 |
| May 03 2024 | 988.00 | 43.00 | 4.55% | 944.00 | 993.00 | 930.00 | 54,923.00 |
| May 02 2024 | 945.00 | 3.00 | 0.32% | 942.00 | 958.00 | 911.00 | 45,754.00 |
| May 01 2024 | 942.00 | -9.00 | -0.95% | 950.00 | 950.00 | 868.00 | 36,389.00 |
| Apr 30 2024 | 951.00 | -48.00 | -4.80% | 999.00 | 1,004.00 | 920.00 | 31,372.00 |
| Apr 29 2024 | 999.00 | -6.00 | -0.60% | 1,005.00 | 1,015.00 | 969.00 | 23,975.00 |
| Apr 28 2024 | 1,005.00 | -24.00 | -2.33% | 1,027.00 | 1,046.00 | 1,005.00 | 36,402.00 |
| Apr 27 2024 | 1,029.00 | 4.00 | 0.39% | 1,029.00 | 1,032.00 | 993.00 | 30,646.00 |
| Apr 26 2024 | 1,025.00 | -4.00 | -0.39% | 1,029.00 | 1,029.00 | 1,003.00 | 36,215.00 |
| Apr 25 2024 | 1,029.00 | -21.00 | -2.00% | 1,050.00 | 1,061.00 | 1,009.00 | 28,316.00 |
| Apr 24 2024 | 1,050.00 | -18.00 | -1.69% | 1,068.00 | 1,101.00 | 1,039.00 | 39,196.00 |
| Apr 23 2024 | 1,068.00 | -26.00 | -2.38% | 1,094.00 | 1,100.00 | 1,060.00 | 56,136.00 |
| Apr 22 2024 | 1,094.00 | 43.00 | 4.09% | 1,051.00 | 1,101.00 | 1,049.00 | 75,289.00 |
| Apr 21 2024 | 1,051.00 | -19.00 | -1.78% | 1,066.00 | 1,078.00 | 1,036.00 | 115,389.00 |
| Apr 20 2024 | 1,070.00 | 34.00 | 3.28% | 1,028.00 | 1,083.00 | 1,019.00 | 73,594.00 |
| Apr 19 2024 | 1,036.00 | 10.00 | 0.97% | 1,026.00 | 1,088.00 | 988.00 | 139,252.00 |
| Apr 18 2024 | 1,026.00 | 16.00 | 1.58% | 1,010.00 | 1,045.00 | 993.00 | 97,238.00 |
| Apr 17 2024 | 1,010.00 | -63.00 | -5.87% | 1,068.00 | 1,081.00 | 1,002.00 | 74,157.00 |
| Apr 16 2024 | 1,073.00 | 18.00 | 1.71% | 1,050.00 | 1,084.00 | 1,004.00 | 91,007.00 |
| Apr 15 2024 | 1,055.00 | -64.00 | -5.72% | 1,111.00 | 1,139.00 | 1,033.00 | 185,720.00 |
| Apr 14 2024 | 1,119.00 | -70.00 | -5.89% | 1,206.00 | 1,218.00 | 1,045.00 | 167,622.00 |
| Apr 13 2024 | 1,189.00 | 7.00 | 0.59% | 1,170.00 | 1,336.00 | 1,123.00 | 139,316.00 |
| Apr 12 2024 | 1,182.00 | -72.00 | -5.74% | 1,254.00 | 1,414.00 | 1,066.00 | 94,298.00 |
| Apr 11 2024 | 1,254.00 | 20.00 | 1.62% | 1,230.00 | 1,258.00 | 1,207.00 | 38,459.00 |
| Apr 10 2024 | 1,234.00 | 21.00 | 1.73% | 1,214.00 | 1,258.00 | 1,180.00 | 52,880.00 |
| Apr 09 2024 | 1,213.00 | -75.00 | -5.82% | 1,288.00 | 1,293.00 | 1,208.00 | 55,854.00 |
| Apr 08 2024 | 1,288.00 | 24.00 | 1.90% | 1,262.00 | 1,313.00 | 1,237.00 | 91,834.00 |
| Apr 07 2024 | 1,264.00 | 87.00 | 7.39% | 1,176.00 | 1,278.00 | 1,174.00 | 57,037.00 |
| Apr 06 2024 | 1,177.00 | -8.00 | -0.68% | 1,184.00 | 1,203.00 | 1,163.00 | 16,854.00 |
| Apr 05 2024 | 1,185.00 | 6.00 | 0.51% | 1,178.00 | 1,195.00 | 1,136.00 | 26,193.00 |
| Apr 04 2024 | 1,179.00 | 21.00 | 1.81% | 1,155.00 | 1,207.00 | 1,146.00 | 27,484.00 |
| Apr 03 2024 | 1,158.00 | -10.00 | -0.86% | 1,164.00 | 1,189.00 | 1,127.00 | 24,361.00 |
| Apr 02 2024 | 1,168.00 | -72.00 | -5.81% | 1,239.00 | 1,239.00 | 1,148.00 | 39,425.00 |
| Apr 01 2024 | 1,240.00 | -61.00 | -4.69% | 1,296.00 | 1,300.00 | 1,201.00 | 39,684.00 |
| Mar 31 2024 | 1,301.00 | 44.00 | 3.50% | 1,264.00 | 1,372.00 | 1,257.00 | 42,280.00 |
| Mar 30 2024 | 1,257.00 | -8.00 | -0.63% | 1,261.00 | 1,290.00 | 1,250.00 | 22,832.00 |
| Mar 29 2024 | 1,265.00 | -6.00 | -0.47% | 1,262.00 | 1,286.00 | 1,236.00 | 32,942.00 |
| Mar 28 2024 | 1,271.00 | 10.00 | 0.79% | 1,266.00 | 1,286.00 | 1,226.00 | 41,305.00 |
| Mar 27 2024 | 1,261.00 | -14.00 | -1.10% | 1,280.00 | 1,295.00 | 1,233.00 | 43,373.00 |
| Mar 26 2024 | 1,275.00 | 45.00 | 3.66% | 1,227.00 | 1,289.00 | 1,227.00 | 52,127.00 |
| Mar 25 2024 | 1,230.00 | 43.00 | 3.62% | 1,193.00 | 1,234.00 | 1,176.00 | 31,209.00 |
| Mar 24 2024 | 1,187.00 | 21.00 | 1.80% | 1,166.00 | 1,194.00 | 1,153.00 | 23,505.00 |
| Mar 23 2024 | 1,166.00 | 7.00 | 0.60% | 1,161.00 | 1,191.00 | 1,143.00 | 19,020.00 |
| Mar 22 2024 | 1,159.00 | -29.00 | -2.44% | 1,188.00 | 1,211.00 | 1,121.00 | 37,174.00 |
| Mar 21 2024 | 1,188.00 | -19.00 | -1.57% | 1,206.00 | 1,211.00 | 1,159.00 | 45,669.00 |
| Mar 20 2024 | 1,207.00 | 103.00 | 9.33% | 1,104.00 | 1,218.00 | 1,063.00 | 67,789.00 |
| Mar 19 2024 | 1,104.00 | -116.00 | -9.51% | 1,221.00 | 1,229.00 | 1,089.00 | 55,909.00 |
| Mar 18 2024 | 1,220.00 | -45.00 | -3.56% | 1,262.00 | 1,272.00 | 1,200.00 | 44,874.00 |
| Mar 17 2024 | 1,265.00 | 21.00 | 1.69% | 1,255.00 | 1,271.00 | 1,180.00 | 55,787.00 |
| Mar 16 2024 | 1,244.00 | -86.00 | -6.47% | 1,327.00 | 1,341.00 | 1,221.00 | 68,113.00 |
| Mar 15 2024 | 1,330.00 | -84.00 | -5.94% | 1,419.00 | 1,430.00 | 1,222.00 | 55,955.00 |
| Mar 14 2024 | 1,414.00 | -12.00 | -0.84% | 1,427.00 | 1,434.00 | 1,325.00 | 71,760.00 |
| Mar 13 2024 | 1,426.00 | -2.00 | -0.14% | 1,419.00 | 1,504.00 | 1,394.00 | 95,205.00 |
| Mar 12 2024 | 1,428.00 | 36.00 | 2.59% | 1,384.00 | 1,429.00 | 1,340.00 | 83,895.00 |
| Mar 11 2024 | 1,392.00 | 35.00 | 2.58% | 1,357.00 | 1,423.00 | 1,301.00 | 67,263.00 |
| Mar 10 2024 | 1,357.00 | 7.00 | 0.52% | 1,348.00 | 1,411.00 | 1,310.00 | 45,574.00 |
| Mar 09 2024 | 1,350.00 | 10.00 | 0.75% | 1,335.00 | 1,374.00 | 1,323.00 | 73,130.00 |
| Mar 08 2024 | 1,340.00 | -2.00 | -0.15% | 1,342.00 | 1,355.00 | 1,275.00 | 61,771.00 |
| Mar 07 2024 | 1,342.00 | 34.00 | 2.60% | 1,308.00 | 1,348.00 | 1,284.00 | 53,167.00 |
| Mar 06 2024 | 1,308.00 | 91.00 | 7.48% | 1,214.00 | 1,312.00 | 1,169.00 | 49,627.00 |
| Mar 05 2024 | 1,217.00 | -84.00 | -6.46% | 1,296.00 | 1,356.00 | 1,141.00 | 64,417.00 |
| Mar 04 2024 | 1,301.00 | 34.00 | 2.68% | 1,266.00 | 1,308.00 | 1,243.00 | 37,816.00 |
| Mar 03 2024 | 1,267.00 | -16.00 | -1.25% | 1,273.00 | 1,289.00 | 1,197.00 | 36,813.00 |
| Mar 02 2024 | 1,283.00 | 24.00 | 1.91% | 1,258.00 | 1,283.00 | 1,225.00 | 38,333.00 |
| Mar 01 2024 | 1,259.00 | 65.00 | 5.44% | 1,195.00 | 1,272.00 | 1,195.00 | 45,472.00 |
| Feb 29 2024 | 1,194.00 | -27.00 | -2.21% | 1,229.00 | 1,254.00 | 1,173.00 | 54,076.00 |
| Feb 28 2024 | 1,221.00 | 27.00 | 2.26% | 1,193.00 | 1,232.00 | 1,129.00 | 85,595.00 |
| Feb 27 2024 | 1,194.00 | 57.00 | 5.01% | 1,138.00 | 1,245.00 | 1,127.00 | 85,351.00 |
| Feb 26 2024 | 1,137.00 | 30.00 | 2.71% | 1,106.00 | 1,157.00 | 1,076.00 | 100,413.00 |
| Feb 25 2024 | 1,107.00 | 18.00 | 1.65% | 1,088.00 | 1,115.00 | 1,077.00 | 26,833.00 |
| Feb 24 2024 | 1,089.00 | 36.00 | 3.42% | 1,057.00 | 1,100.00 | 1,037.00 | 36,137.00 |
