Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COMPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 67,450.00 | 1,450.00 | 2.20% | 66,000.00 | 67,450.00 | 65,000.00 | 175.00 |
| Jul 11 2024 | 66,000.00 | -1,950.00 | -2.87% | 67,950.00 | 69,000.00 | 65,550.00 | 152.00 |
| Jul 10 2024 | 67,950.00 | 350.00 | 0.52% | 67,400.00 | 68,750.00 | 66,650.00 | 169.00 |
| Jul 09 2024 | 67,600.00 | -100.00 | -0.15% | 67,700.00 | 68,950.00 | 66,950.00 | 219.00 |
| Jul 08 2024 | 67,700.00 | 3,900.00 | 6.11% | 64,000.00 | 69,500.00 | 62,550.00 | 313.00 |
| Jul 07 2024 | 63,800.00 | -3,650.00 | -5.41% | 67,450.00 | 67,450.00 | 63,800.00 | 223.00 |
| Jul 06 2024 | 67,450.00 | 450.00 | 0.67% | 67,000.00 | 68,400.00 | 65,100.00 | 154.00 |
| Jul 05 2024 | 67,000.00 | 3,300.00 | 5.18% | 63,450.00 | 67,750.00 | 57,950.00 | 416.00 |
| Jul 04 2024 | 63,700.00 | -3,900.00 | -5.77% | 67,600.00 | 68,000.00 | 63,550.00 | 381.00 |
| Jul 03 2024 | 67,600.00 | -1,550.00 | -2.24% | 69,150.00 | 69,300.00 | 66,950.00 | 379.00 |
| Jul 02 2024 | 69,150.00 | -150.00 | -0.22% | 69,300.00 | 70,100.00 | 68,100.00 | 210.00 |
| Jul 01 2024 | 69,300.00 | -250.00 | -0.36% | 69,550.00 | 71,200.00 | 68,400.00 | 257.00 |
| Jun 30 2024 | 69,550.00 | 2,050.00 | 3.04% | 67,650.00 | 69,800.00 | 67,400.00 | 217.00 |
| Jun 29 2024 | 67,500.00 | -2,550.00 | -3.64% | 70,050.00 | 71,200.00 | 67,500.00 | 175.00 |
| Jun 28 2024 | 70,050.00 | -700.00 | -0.99% | 70,700.00 | 71,850.00 | 69,700.00 | 226.00 |
| Jun 27 2024 | 70,750.00 | 1,350.00 | 1.95% | 69,400.00 | 71,150.00 | 68,400.00 | 565.00 |
| Jun 26 2024 | 69,400.00 | 650.00 | 0.95% | 68,750.00 | 70,200.00 | 67,950.00 | 404.00 |
| Jun 25 2024 | 68,750.00 | 750.00 | 1.10% | 68,000.00 | 70,500.00 | 67,650.00 | 153.00 |
| Jun 24 2024 | 68,000.00 | 950.00 | 1.42% | 67,350.00 | 68,400.00 | 64,550.00 | 254.00 |
| Jun 23 2024 | 67,050.00 | -1,950.00 | -2.83% | 69,000.00 | 70,000.00 | 67,000.00 | 430.00 |
| Jun 22 2024 | 69,000.00 | 200.00 | 0.29% | 68,800.00 | 69,500.00 | 68,000.00 | 132.00 |
| Jun 21 2024 | 68,800.00 | -300.00 | -0.43% | 68,550.00 | 70,300.00 | 68,500.00 | 268.00 |
| Jun 20 2024 | 69,100.00 | -1,550.00 | -2.19% | 70,650.00 | 71,650.00 | 68,950.00 | 240.00 |
| Jun 19 2024 | 70,650.00 | 3,300.00 | 4.90% | 67,350.00 | 71,900.00 | 66,750.00 | 481.00 |
| Jun 18 2024 | 67,350.00 | -3,800.00 | -5.34% | 71,150.00 | 71,300.00 | 63,950.00 | 542.00 |
| Jun 17 2024 | 71,150.00 | -5,200.00 | -6.81% | 76,350.00 | 76,750.00 | 70,350.00 | 241.00 |
| Jun 16 2024 | 76,350.00 | 150.00 | 0.20% | 76,200.00 | 76,750.00 | 74,900.00 | 330.00 |
| Jun 15 2024 | 76,200.00 | 2,200.00 | 2.97% | 74,000.00 | 76,200.00 | 73,750.00 | 764.00 |
| Jun 14 2024 | 74,000.00 | 1,050.00 | 1.44% | 72,950.00 | 74,700.00 | 71,150.00 | 308.00 |
| Jun 13 2024 | 72,950.00 | -2,700.00 | -3.57% | 75,500.00 | 75,500.00 | 72,550.00 | 388.00 |
| Jun 12 2024 | 75,650.00 | 1,750.00 | 2.37% | 73,700.00 | 77,150.00 | 72,350.00 | 475.00 |
| Jun 11 2024 | 73,900.00 | -700.00 | -0.94% | 74,600.00 | 74,800.00 | 70,000.00 | 566.00 |
| Jun 10 2024 | 74,600.00 | -1,650.00 | -2.16% | 76,250.00 | 76,300.00 | 74,250.00 | 301.00 |
| Jun 09 2024 | 76,250.00 | 50.00 | 0.07% | 76,200.00 | 76,950.00 | 74,950.00 | 194.00 |
| Jun 08 2024 | 76,200.00 | -2,500.00 | -3.18% | 78,700.00 | 79,200.00 | 74,500.00 | 439.00 |
| Jun 07 2024 | 78,700.00 | -4,200.00 | -5.07% | 82,900.00 | 84,400.00 | 73,850.00 | 456.00 |
| Jun 06 2024 | 82,900.00 | -2,250.00 | -2.64% | 84,950.00 | 85,350.00 | 82,300.00 | 620.00 |
| Jun 05 2024 | 85,150.00 | 2,700.00 | 3.27% | 82,450.00 | 85,250.00 | 82,350.00 | 508.00 |
| Jun 04 2024 | 82,450.00 | 1,950.00 | 2.42% | 80,500.00 | 83,500.00 | 80,500.00 | 383.00 |
| Jun 03 2024 | 80,500.00 | -650.00 | -0.80% | 81,150.00 | 83,350.00 | 80,450.00 | 690.00 |
| Jun 02 2024 | 81,150.00 | -950.00 | -1.16% | 82,100.00 | 83,200.00 | 81,000.00 | 371.00 |
| Jun 01 2024 | 82,100.00 | -850.00 | -1.02% | 82,950.00 | 82,950.00 | 81,950.00 | 410.00 |
| May 31 2024 | 82,950.00 | -50.00 | -0.06% | 83,000.00 | 85,300.00 | 82,050.00 | 379.00 |
| May 30 2024 | 83,000.00 | -2,350.00 | -2.75% | 84,850.00 | 85,600.00 | 82,150.00 | 244.00 |
| May 29 2024 | 85,350.00 | -1,000.00 | -1.16% | 86,350.00 | 88,800.00 | 84,700.00 | 1,050.00 |
| May 28 2024 | 86,350.00 | -500.00 | -0.58% | 86,850.00 | 87,950.00 | 84,350.00 | 335.00 |
| May 27 2024 | 86,850.00 | -2,200.00 | -2.47% | 89,050.00 | 90,300.00 | 86,500.00 | 369.00 |
| May 26 2024 | 89,050.00 | 550.00 | 0.62% | 88,300.00 | 89,850.00 | 86,650.00 | 239.00 |
| May 25 2024 | 88,500.00 | 4,300.00 | 5.11% | 84,200.00 | 91,650.00 | 84,200.00 | 462.00 |
| May 24 2024 | 84,200.00 | 1,350.00 | 1.63% | 82,850.00 | 86,050.00 | 80,800.00 | 316.00 |
| May 23 2024 | 82,850.00 | -950.00 | -1.13% | 83,800.00 | 85,600.00 | 78,300.00 | 438.00 |
| May 22 2024 | 83,800.00 | -1,800.00 | -2.10% | 85,300.00 | 86,150.00 | 82,150.00 | 342.00 |
| May 21 2024 | 85,600.00 | 4,350.00 | 5.35% | 81,400.00 | 86,550.00 | 80,600.00 | 492.00 |
| May 20 2024 | 81,250.00 | 4,450.00 | 5.79% | 76,800.00 | 81,850.00 | 75,600.00 | 322.00 |
| May 19 2024 | 76,800.00 | -2,300.00 | -2.91% | 78,750.00 | 79,400.00 | 75,800.00 | 134.00 |
| May 18 2024 | 79,100.00 | 800.00 | 1.02% | 78,300.00 | 79,600.00 | 77,700.00 | 226.00 |
| May 17 2024 | 78,300.00 | 1,400.00 | 1.82% | 76,900.00 | 78,550.00 | 76,050.00 | 234.00 |
| May 16 2024 | 76,900.00 | -950.00 | -1.22% | 77,850.00 | 78,300.00 | 75,750.00 | 252.00 |
| May 15 2024 | 77,850.00 | 3,950.00 | 5.35% | 73,900.00 | 78,450.00 | 73,200.00 | 403.00 |
| May 14 2024 | 73,900.00 | -2,300.00 | -3.02% | 76,200.00 | 76,350.00 | 73,750.00 | 213.00 |
| May 13 2024 | 76,200.00 | 0.00 | 0.00% | 76,400.00 | 81,000.00 | 74,300.00 | 385.00 |
| May 12 2024 | 76,200.00 | 950.00 | 1.26% | 75,250.00 | 79,950.00 | 75,050.00 | 337.00 |
| May 11 2024 | 75,250.00 | -1,650.00 | -2.15% | 76,900.00 | 77,150.00 | 75,250.00 | 231.00 |
| May 10 2024 | 76,900.00 | -4,050.00 | -5.00% | 80,950.00 | 81,350.00 | 76,650.00 | 282.00 |
| May 09 2024 | 80,950.00 | 1,850.00 | 2.34% | 79,100.00 | 82,000.00 | 77,700.00 | 199.00 |
| May 08 2024 | 79,100.00 | 900.00 | 1.15% | 78,200.00 | 80,250.00 | 76,850.00 | 285.00 |
| May 07 2024 | 78,200.00 | -750.00 | -0.95% | 78,950.00 | 80,500.00 | 78,200.00 | 151.00 |
| May 06 2024 | 78,950.00 | -2,700.00 | -3.31% | 81,650.00 | 84,350.00 | 78,950.00 | 210.00 |
| May 05 2024 | 81,650.00 | 50.00 | 0.06% | 81,600.00 | 82,350.00 | 79,250.00 | 261.00 |
| May 04 2024 | 81,600.00 | -2,900.00 | -3.43% | 84,200.00 | 84,250.00 | 81,600.00 | 177.00 |
| May 03 2024 | 84,500.00 | 4,100.00 | 5.10% | 80,750.00 | 85,150.00 | 79,600.00 | 320.00 |
| May 02 2024 | 80,400.00 | 850.00 | 1.07% | 79,500.00 | 81,100.00 | 76,200.00 | 232.00 |
| May 01 2024 | 79,550.00 | 2,700.00 | 3.51% | 76,300.00 | 79,550.00 | 71,700.00 | 519.00 |
| Apr 30 2024 | 76,850.00 | -3,250.00 | -4.06% | 79,650.00 | 80,900.00 | 73,700.00 | 314.00 |
| Apr 29 2024 | 80,100.00 | 50.00 | 0.06% | 80,050.00 | 81,050.00 | 77,800.00 | 215.00 |
| Apr 28 2024 | 80,050.00 | -2,250.00 | -2.73% | 82,300.00 | 84,150.00 | 79,700.00 | 376.00 |
| Apr 27 2024 | 82,300.00 | 1,700.00 | 2.11% | 80,600.00 | 82,800.00 | 78,000.00 | 278.00 |
| Apr 26 2024 | 80,600.00 | -150.00 | -0.19% | 80,900.00 | 81,750.00 | 78,850.00 | 146.00 |
| Apr 25 2024 | 80,750.00 | -1,750.00 | -2.12% | 82,500.00 | 83,600.00 | 78,750.00 | 295.00 |
| Apr 24 2024 | 82,500.00 | -3,200.00 | -3.73% | 85,700.00 | 87,750.00 | 81,600.00 | 199.00 |
| Apr 23 2024 | 85,700.00 | -1,650.00 | -1.89% | 87,200.00 | 87,450.00 | 83,500.00 | 220.00 |
| Apr 22 2024 | 87,350.00 | 1,900.00 | 2.22% | 85,750.00 | 87,700.00 | 85,600.00 | 242.00 |
| Apr 21 2024 | 85,450.00 | -700.00 | -0.81% | 85,900.00 | 87,500.00 | 85,100.00 | 286.00 |
| Apr 20 2024 | 86,150.00 | 5,850.00 | 7.29% | 80,000.00 | 86,350.00 | 80,000.00 | 378.00 |
| Apr 19 2024 | 80,300.00 | 1,100.00 | 1.39% | 79,200.00 | 81,600.00 | 73,800.00 | 331.00 |
| Apr 18 2024 | 79,200.00 | 1,850.00 | 2.39% | 77,300.00 | 80,000.00 | 75,500.00 | 336.00 |
| Apr 17 2024 | 77,350.00 | -3,150.00 | -3.91% | 80,200.00 | 80,300.00 | 75,050.00 | 706.00 |
| Apr 16 2024 | 80,500.00 | 350.00 | 0.44% | 80,150.00 | 81,100.00 | 76,800.00 | 401.00 |
| Apr 15 2024 | 80,150.00 | -3,050.00 | -3.67% | 82,400.00 | 84,100.00 | 77,500.00 | 711.00 |
| Apr 14 2024 | 83,200.00 | 5,600.00 | 7.22% | 77,100.00 | 84,300.00 | 74,800.00 | 546.00 |
| Apr 13 2024 | 77,600.00 | -10,850.00 | -12.27% | 88,350.00 | 88,350.00 | 71,100.00 | 667.00 |
