Register for real-time alerts, custom portfolio, and market movers
CROKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 159.00 | -3.00 | -1.85% | 161.00 | 162.00 | 155.00 | 56,858.00 |
| May 30 2024 | 162.00 | 0.00 | 0.00% | 162.00 | 164.00 | 160.00 | 122,343.00 |
| May 29 2024 | 162.00 | -1.00 | -0.61% | 163.00 | 165.00 | 161.00 | 149,476.00 |
| May 28 2024 | 163.00 | -6.00 | -3.55% | 169.00 | 170.00 | 163.00 | 140,997.00 |
| May 27 2024 | 169.00 | 2.00 | 1.20% | 166.00 | 169.00 | 165.00 | 118,765.00 |
| May 26 2024 | 167.00 | -2.00 | -1.18% | 169.00 | 169.00 | 166.00 | 71,709.00 |
| May 25 2024 | 169.00 | 0.00 | 0.00% | 169.00 | 170.00 | 167.00 | 130,187.00 |
| May 24 2024 | 169.00 | -3.00 | -1.74% | 172.00 | 173.00 | 167.00 | 187,728.00 |
| May 23 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 175.00 | 166.00 | 186,458.00 |
| May 22 2024 | 173.00 | 0.00 | 0.00% | 176.00 | 179.00 | 171.00 | 139,851.00 |
| May 21 2024 | 173.00 | -2.00 | -1.14% | 175.00 | 177.00 | 170.00 | 133,732.00 |
| May 20 2024 | 175.00 | 5.00 | 2.94% | 170.00 | 176.00 | 168.00 | 94,675.00 |
| May 19 2024 | 170.00 | -5.00 | -2.86% | 175.00 | 175.00 | 169.00 | 27,112.00 |
| May 18 2024 | 175.00 | 0.00 | 0.00% | 175.00 | 176.00 | 173.00 | 19,709.00 |
| May 17 2024 | 175.00 | 3.00 | 1.74% | 172.00 | 175.00 | 170.00 | 17,160.00 |
| May 16 2024 | 172.00 | -3.00 | -1.71% | 175.00 | 175.00 | 170.00 | 108,143.00 |
| May 15 2024 | 175.00 | 7.00 | 4.17% | 168.00 | 176.00 | 168.00 | 177,041.00 |
| May 14 2024 | 168.00 | -5.00 | -2.89% | 173.00 | 174.00 | 168.00 | 51,569.00 |
| May 13 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 177.00 | 170.00 | 87,573.00 |
| May 12 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 178.00 | 174.00 | 45,693.00 |
| May 11 2024 | 175.00 | 1.00 | 0.57% | 174.00 | 177.00 | 173.00 | 48,724.00 |
| May 10 2024 | 174.00 | -4.00 | -2.25% | 178.00 | 179.00 | 172.00 | 103,126.00 |
| May 09 2024 | 178.00 | 2.00 | 1.14% | 176.00 | 178.00 | 171.00 | 234,773.00 |
| May 08 2024 | 176.00 | -1.00 | -0.56% | 177.00 | 181.00 | 174.00 | 377,206.00 |
| May 07 2024 | 177.00 | -4.00 | -2.21% | 181.00 | 186.00 | 177.00 | 181,564.00 |
| May 06 2024 | 181.00 | -5.00 | -2.69% | 186.00 | 191.00 | 181.00 | 331,831.00 |
| May 05 2024 | 186.00 | -1.00 | -0.53% | 188.00 | 190.00 | 183.00 | 132,083.00 |
| May 04 2024 | 187.00 | -4.00 | -2.09% | 191.00 | 192.00 | 187.00 | 166,982.00 |
| May 03 2024 | 191.00 | 10.00 | 5.52% | 179.00 | 191.00 | 179.00 | 279,078.00 |
| May 02 2024 | 181.00 | -3.00 | -1.63% | 184.00 | 184.00 | 171.00 | 292,431.00 |
| May 01 2024 | 184.00 | -8.00 | -4.17% | 194.00 | 194.00 | 170.00 | 752,543.00 |
| Apr 30 2024 | 192.00 | 4.00 | 2.13% | 190.00 | 198.00 | 181.00 | 724,215.00 |
| Apr 29 2024 | 188.00 | -3.00 | -1.57% | 190.00 | 190.00 | 180.00 | 261,057.00 |
| Apr 28 2024 | 191.00 | 7.00 | 3.80% | 184.00 | 191.00 | 182.00 | 114,474.00 |
| Apr 27 2024 | 184.00 | 4.00 | 2.22% | 178.00 | 186.00 | 173.00 | 141,511.00 |
| Apr 26 2024 | 180.00 | -4.00 | -2.17% | 184.00 | 189.00 | 177.00 | 166,375.00 |
| Apr 25 2024 | 184.00 | 3.00 | 1.66% | 181.00 | 191.00 | 178.00 | 273,215.00 |
| Apr 24 2024 | 181.00 | -9.00 | -4.74% | 190.00 | 193.00 | 181.00 | 243,061.00 |
| Apr 23 2024 | 190.00 | -4.00 | -2.06% | 193.00 | 196.00 | 187.00 | 275,734.00 |
| Apr 22 2024 | 194.00 | 5.00 | 2.65% | 189.00 | 195.00 | 187.00 | 280,871.00 |
| Apr 21 2024 | 189.00 | -2.00 | -1.05% | 191.00 | 194.00 | 187.00 | 259,000.00 |
| Apr 20 2024 | 191.00 | 11.00 | 6.11% | 180.00 | 192.00 | 179.00 | 154,940.00 |
| Apr 19 2024 | 180.00 | -2.00 | -1.10% | 181.00 | 185.00 | 170.00 | 216,790.00 |
| Apr 18 2024 | 182.00 | 2.00 | 1.11% | 180.00 | 185.00 | 176.00 | 148,842.00 |
| Apr 17 2024 | 180.00 | -11.00 | -5.76% | 190.00 | 192.00 | 179.00 | 391,057.00 |
| Apr 16 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 195.00 | 183.00 | 247,179.00 |
| Apr 15 2024 | 193.00 | -8.00 | -3.98% | 200.00 | 206.00 | 187.00 | 363,315.00 |
| Apr 14 2024 | 201.00 | 10.00 | 5.24% | 190.00 | 202.00 | 182.00 | 254,806.00 |
| Apr 13 2024 | 191.00 | -13.00 | -6.37% | 203.00 | 208.00 | 178.00 | 404,165.00 |
| Apr 12 2024 | 204.00 | -10.00 | -4.67% | 213.00 | 225.00 | 197.00 | 765,512.00 |
| Apr 11 2024 | 214.00 | 7.00 | 3.38% | 207.00 | 215.00 | 205.00 | 356,056.00 |
| Apr 10 2024 | 207.00 | -3.00 | -1.43% | 211.00 | 211.00 | 203.00 | 594,278.00 |
| Apr 09 2024 | 210.00 | -5.00 | -2.33% | 226.00 | 226.00 | 210.00 | 979,844.00 |
| Apr 08 2024 | 215.00 | 5.00 | 2.38% | 210.00 | 216.00 | 206.00 | 185,430.00 |
| Apr 07 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 212.00 | 208.00 | 67,309.00 |
| Apr 06 2024 | 210.00 | 6.00 | 2.94% | 204.00 | 211.00 | 203.00 | 92,355.00 |
| Apr 05 2024 | 204.00 | -6.00 | -2.86% | 210.00 | 211.00 | 204.00 | 288,012.00 |
| Apr 04 2024 | 210.00 | 1.00 | 0.48% | 207.00 | 215.00 | 202.00 | 240,941.00 |
| Apr 03 2024 | 209.00 | 2.00 | 0.97% | 207.00 | 230.00 | 200.00 | 458,565.00 |
| Apr 02 2024 | 207.00 | -12.00 | -5.48% | 220.00 | 220.00 | 200.00 | 365,423.00 |
| Apr 01 2024 | 219.00 | 2.00 | 0.92% | 229.00 | 229.00 | 212.00 | 766,980.00 |
| Mar 31 2024 | 217.00 | -1.00 | -0.46% | 218.00 | 221.00 | 214.00 | 123,600.00 |
| Mar 30 2024 | 218.00 | -4.00 | -1.80% | 221.00 | 221.00 | 215.00 | 179,016.00 |
| Mar 29 2024 | 222.00 | -4.00 | -1.77% | 224.00 | 224.00 | 214.00 | 256,541.00 |
| Mar 28 2024 | 226.00 | 12.00 | 5.61% | 214.00 | 228.00 | 208.00 | 493,267.00 |
| Mar 27 2024 | 214.00 | 0.00 | 0.00% | 213.00 | 216.00 | 204.00 | 408,560.00 |
| Mar 26 2024 | 214.00 | 4.00 | 1.90% | 210.00 | 218.00 | 208.00 | 695,349.00 |
| Mar 25 2024 | 210.00 | 2.00 | 0.96% | 206.00 | 213.00 | 203.00 | 362,933.00 |
| Mar 24 2024 | 208.00 | 9.00 | 4.52% | 207.00 | 209.00 | 200.00 | 442,723.00 |
| Mar 23 2024 | 199.00 | 5.00 | 2.58% | 197.00 | 202.00 | 192.00 | 242,415.00 |
| Mar 22 2024 | 194.00 | -6.00 | -3.00% | 200.00 | 202.00 | 190.00 | 269,367.00 |
| Mar 21 2024 | 200.00 | -7.00 | -3.38% | 205.00 | 206.00 | 195.00 | 354,584.00 |
| Mar 20 2024 | 207.00 | 29.00 | 16.29% | 178.00 | 207.00 | 174.00 | 500,092.00 |
| Mar 19 2024 | 178.00 | -20.00 | -10.10% | 198.00 | 200.00 | 176.00 | 424,143.00 |
| Mar 18 2024 | 198.00 | -12.00 | -5.71% | 209.00 | 209.00 | 195.00 | 396,390.00 |
| Mar 17 2024 | 210.00 | 13.00 | 6.60% | 196.00 | 211.00 | 187.00 | 456,590.00 |
| Mar 16 2024 | 197.00 | -12.00 | -5.74% | 206.00 | 217.00 | 191.00 | 646,184.00 |
| Mar 15 2024 | 209.00 | -8.00 | -3.69% | 218.00 | 219.00 | 188.00 | 643,785.00 |
| Mar 14 2024 | 217.00 | -12.00 | -5.24% | 234.00 | 234.00 | 208.00 | 861,685.00 |
| Mar 13 2024 | 229.00 | -1.00 | -0.43% | 228.00 | 232.00 | 222.00 | 505,477.00 |
| Mar 12 2024 | 230.00 | -5.00 | -2.13% | 235.00 | 237.00 | 219.00 | 535,271.00 |
| Mar 11 2024 | 235.00 | 1.00 | 0.43% | 233.00 | 239.00 | 222.00 | 742,754.00 |
| Mar 10 2024 | 234.00 | 13.00 | 5.88% | 249.00 | 250.00 | 227.00 | 564,170.00 |
| Mar 09 2024 | 221.00 | -8.00 | -3.49% | 227.00 | 228.00 | 221.00 | 346,695.00 |
| Mar 08 2024 | 229.00 | 8.00 | 3.62% | 222.00 | 232.00 | 217.00 | 558,771.00 |
| Mar 07 2024 | 221.00 | -2.00 | -0.90% | 224.00 | 224.00 | 211.00 | 459,236.00 |
| Mar 06 2024 | 223.00 | 5.00 | 2.29% | 212.00 | 223.00 | 196.00 | 587,376.00 |
| Mar 05 2024 | 218.00 | 21.00 | 10.66% | 249.00 | 252.00 | 198.00 | 761,208.00 |
| Mar 04 2024 | 197.00 | -1.00 | -0.51% | 198.00 | 207.00 | 190.00 | 595,667.00 |
| Mar 03 2024 | 198.00 | -5.00 | -2.46% | 201.00 | 208.00 | 189.00 | 550,833.00 |
| Mar 02 2024 | 203.00 | 27.00 | 15.34% | 174.00 | 215.00 | 168.00 | 990,824.00 |
