Register for real-time alerts, custom portfolio, and market movers
DAIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1,408.00 | -2.00 | -0.14% | 1,410.00 | 1,410.00 | 1,400.00 | 4,323.00 |
| Jun 27 2024 | 1,410.00 | -4.00 | -0.28% | 1,414.00 | 1,414.00 | 1,407.00 | 4,744.00 |
| Jun 26 2024 | 1,414.00 | 1.00 | 0.07% | 1,414.00 | 1,414.00 | 1,407.00 | 2,892.00 |
| Jun 25 2024 | 1,413.00 | -3.00 | -0.21% | 1,416.00 | 1,416.00 | 1,410.00 | 3,627.00 |
| Jun 24 2024 | 1,416.00 | 7.00 | 0.50% | 1,409.00 | 1,418.00 | 1,406.00 | 11,564.00 |
| Jun 23 2024 | 1,409.00 | -5.00 | -0.35% | 1,414.00 | 1,415.00 | 1,409.00 | 2,881.00 |
| Jun 22 2024 | 1,414.00 | 3.00 | 0.21% | 1,411.00 | 1,415.00 | 1,409.00 | 3,423.00 |
| Jun 21 2024 | 1,411.00 | -4.00 | -0.28% | 1,415.00 | 1,417.00 | 1,404.00 | 3,335.00 |
| Jun 20 2024 | 1,415.00 | 4.00 | 0.28% | 1,411.00 | 1,415.00 | 1,407.00 | 15,846.00 |
| Jun 19 2024 | 1,411.00 | 3.00 | 0.21% | 1,395.00 | 1,414.00 | 1,394.00 | 7,678.00 |
| Jun 18 2024 | 1,408.00 | 1.00 | 0.07% | 1,407.00 | 1,414.00 | 1,403.00 | 13,447.00 |
| Jun 17 2024 | 1,407.00 | -5.00 | -0.35% | 1,412.00 | 1,412.00 | 1,402.00 | 22,678.00 |
| Jun 16 2024 | 1,412.00 | -7.00 | -0.49% | 1,416.00 | 1,419.00 | 1,412.00 | 3,742.00 |
| Jun 15 2024 | 1,419.00 | -5.00 | -0.35% | 1,424.00 | 1,425.00 | 1,412.00 | 12,092.00 |
| Jun 14 2024 | 1,424.00 | 9.00 | 0.64% | 1,415.00 | 1,429.00 | 1,412.00 | 4,203.00 |
| Jun 13 2024 | 1,415.00 | 9.00 | 0.64% | 1,406.00 | 1,416.00 | 1,405.00 | 5,138.00 |
| Jun 12 2024 | 1,406.00 | -9.00 | -0.64% | 1,415.00 | 1,416.00 | 1,400.00 | 2,315.00 |
| Jun 11 2024 | 1,415.00 | 17.00 | 1.22% | 1,398.00 | 1,416.00 | 1,395.00 | 12,552.00 |
| Jun 10 2024 | 1,398.00 | -8.00 | -0.57% | 1,406.00 | 1,411.00 | 1,395.00 | 8,579.00 |
| Jun 09 2024 | 1,406.00 | -5.00 | -0.35% | 1,411.00 | 1,413.00 | 1,405.00 | 8,478.00 |
| Jun 08 2024 | 1,411.00 | -4.00 | -0.28% | 1,415.00 | 1,417.00 | 1,406.00 | 9,747.00 |
| Jun 07 2024 | 1,415.00 | 27.00 | 1.95% | 1,388.00 | 1,420.00 | 1,383.00 | 13,068.00 |
| Jun 06 2024 | 1,388.00 | 6.00 | 0.43% | 1,382.00 | 1,393.00 | 1,381.00 | 3,827.00 |
| Jun 05 2024 | 1,382.00 | 1.00 | 0.07% | 1,381.00 | 1,386.00 | 1,380.00 | 5,633.00 |
| Jun 04 2024 | 1,381.00 | -13.00 | -0.93% | 1,393.00 | 1,393.00 | 1,381.00 | 3,247.00 |
| Jun 03 2024 | 1,394.00 | -11.00 | -0.78% | 1,405.00 | 1,405.00 | 1,388.00 | 5,536.00 |
| Jun 02 2024 | 1,405.00 | 5.00 | 0.36% | 1,400.00 | 1,406.00 | 1,394.00 | 2,817.00 |
| Jun 01 2024 | 1,400.00 | 0.00 | 0.00% | 1,400.00 | 1,402.00 | 1,395.00 | 2,496.00 |
| May 31 2024 | 1,400.00 | 9.00 | 0.65% | 1,391.00 | 1,404.00 | 1,382.00 | 11,444.00 |
| May 30 2024 | 1,391.00 | 2.00 | 0.14% | 1,389.00 | 1,397.00 | 1,385.00 | 10,204.00 |
| May 29 2024 | 1,389.00 | 4.00 | 0.29% | 1,385.00 | 1,397.00 | 1,381.00 | 57,713.00 |
| May 28 2024 | 1,385.00 | -1.00 | -0.07% | 1,386.00 | 1,390.00 | 1,383.00 | 13,585.00 |
| May 27 2024 | 1,386.00 | -7.00 | -0.50% | 1,393.00 | 1,398.00 | 1,380.00 | 9,352.00 |
| May 26 2024 | 1,393.00 | 3.00 | 0.22% | 1,390.00 | 1,400.00 | 1,389.00 | 713.00 |
| May 25 2024 | 1,390.00 | 1.00 | 0.07% | 1,389.00 | 1,393.00 | 1,389.00 | 1,273.00 |
| May 24 2024 | 1,389.00 | -8.00 | -0.57% | 1,397.00 | 1,400.00 | 1,382.00 | 2,276.00 |
| May 23 2024 | 1,397.00 | 18.00 | 1.31% | 1,379.00 | 1,402.00 | 1,374.00 | 5,924.00 |
| May 22 2024 | 1,379.00 | -2.00 | -0.14% | 1,381.00 | 1,381.00 | 1,366.00 | 8,644.00 |
| May 21 2024 | 1,381.00 | 17.00 | 1.25% | 1,367.00 | 1,381.00 | 1,363.00 | 13,225.00 |
| May 20 2024 | 1,364.00 | -28.00 | -2.01% | 1,392.00 | 1,392.00 | 1,364.00 | 8,148.00 |
| May 19 2024 | 1,392.00 | 4.00 | 0.29% | 1,388.00 | 1,392.00 | 1,384.00 | 2,897.00 |
| May 18 2024 | 1,388.00 | 7.00 | 0.51% | 1,381.00 | 1,390.00 | 1,381.00 | 2,810.00 |
| May 17 2024 | 1,381.00 | -9.00 | -0.65% | 1,390.00 | 1,390.00 | 1,381.00 | 1,206.00 |
| May 16 2024 | 1,390.00 | 0.00 | 0.00% | 1,390.00 | 1,391.00 | 1,366.00 | 10,996.00 |
| May 15 2024 | 1,390.00 | -11.00 | -0.79% | 1,401.00 | 1,408.00 | 1,389.00 | 5,291.00 |
| May 14 2024 | 1,401.00 | 5.00 | 0.36% | 1,396.00 | 1,401.00 | 1,394.00 | 736.00 |
| May 13 2024 | 1,396.00 | -11.00 | -0.78% | 1,407.00 | 1,408.00 | 1,394.00 | 4,573.00 |
| May 12 2024 | 1,407.00 | -1.00 | -0.07% | 1,408.00 | 1,409.00 | 1,404.00 | 3,029.00 |
| May 11 2024 | 1,408.00 | -3.00 | -0.21% | 1,411.00 | 1,412.00 | 1,402.00 | 3,356.00 |
| May 10 2024 | 1,411.00 | 15.00 | 1.07% | 1,396.00 | 1,414.00 | 1,390.00 | 8,739.00 |
| May 09 2024 | 1,396.00 | -2.00 | -0.14% | 1,398.00 | 1,403.00 | 1,394.00 | 8,131.00 |
| May 08 2024 | 1,398.00 | -7.00 | -0.50% | 1,405.00 | 1,407.00 | 1,398.00 | 4,073.00 |
| May 07 2024 | 1,405.00 | -1.00 | -0.07% | 1,405.00 | 1,408.00 | 1,398.00 | 3,739.00 |
| May 06 2024 | 1,406.00 | -3.00 | -0.21% | 1,409.00 | 1,410.00 | 1,391.00 | 10,250.00 |
| May 05 2024 | 1,409.00 | -3.00 | -0.21% | 1,412.00 | 1,414.00 | 1,394.00 | 6,419.00 |
| May 04 2024 | 1,412.00 | -8.00 | -0.56% | 1,420.00 | 1,420.00 | 1,407.00 | 5,749.00 |
| May 03 2024 | 1,420.00 | 11.00 | 0.78% | 1,407.00 | 1,420.00 | 1,406.00 | 4,581.00 |
| May 02 2024 | 1,409.00 | -21.00 | -1.47% | 1,430.00 | 1,432.00 | 1,406.00 | 13,579.00 |
| May 01 2024 | 1,430.00 | -5.00 | -0.35% | 1,435.00 | 1,437.00 | 1,409.00 | 12,941.00 |
| Apr 30 2024 | 1,435.00 | 4.00 | 0.28% | 1,431.00 | 1,444.00 | 1,417.00 | 9,620.00 |
| Apr 29 2024 | 1,431.00 | 2.00 | 0.14% | 1,429.00 | 1,432.00 | 1,418.00 | 10,666.00 |
| Apr 28 2024 | 1,429.00 | -11.00 | -0.76% | 1,440.00 | 1,444.00 | 1,429.00 | 7,984.00 |
| Apr 27 2024 | 1,440.00 | 0.00 | 0.00% | 1,440.00 | 1,447.00 | 1,437.00 | 3,664.00 |
| Apr 26 2024 | 1,440.00 | 3.00 | 0.21% | 1,440.00 | 1,443.00 | 1,430.00 | 13,005.00 |
| Apr 25 2024 | 1,437.00 | -15.00 | -1.03% | 1,450.00 | 1,456.00 | 1,437.00 | 6,760.00 |
| Apr 24 2024 | 1,452.00 | 10.00 | 0.69% | 1,442.00 | 1,456.00 | 1,434.00 | 14,541.00 |
| Apr 23 2024 | 1,442.00 | -8.00 | -0.55% | 1,450.00 | 1,452.00 | 1,441.00 | 13,050.00 |
| Apr 22 2024 | 1,450.00 | -15.00 | -1.02% | 1,465.00 | 1,465.00 | 1,448.00 | 8,785.00 |
| Apr 21 2024 | 1,465.00 | 3.00 | 0.21% | 1,462.00 | 1,471.00 | 1,455.00 | 14,964.00 |
| Apr 20 2024 | 1,462.00 | 1.00 | 0.07% | 1,461.00 | 1,470.00 | 1,457.00 | 6,452.00 |
| Apr 19 2024 | 1,461.00 | -6.00 | -0.41% | 1,467.00 | 1,486.00 | 1,455.00 | 18,236.00 |
| Apr 18 2024 | 1,467.00 | -19.00 | -1.28% | 1,486.00 | 1,490.00 | 1,467.00 | 15,586.00 |
| Apr 17 2024 | 1,486.00 | -17.00 | -1.13% | 1,503.00 | 1,503.00 | 1,475.00 | 20,738.00 |
| Apr 16 2024 | 1,503.00 | -13.00 | -0.86% | 1,516.00 | 1,522.00 | 1,492.00 | 9,967.00 |
| Apr 15 2024 | 1,516.00 | 11.00 | 0.73% | 1,505.00 | 1,531.00 | 1,478.00 | 35,236.00 |
| Apr 14 2024 | 1,505.00 | -2.00 | -0.13% | 1,514.00 | 1,531.00 | 1,485.00 | 17,330.00 |
| Apr 13 2024 | 1,507.00 | 32.00 | 2.17% | 1,475.00 | 1,584.00 | 1,457.00 | 23,886.00 |
| Apr 12 2024 | 1,475.00 | 39.00 | 2.72% | 1,436.00 | 1,498.00 | 1,422.00 | 30,250.00 |
| Apr 11 2024 | 1,436.00 | 8.00 | 0.56% | 1,428.00 | 1,436.00 | 1,420.00 | 26,104.00 |
| Apr 10 2024 | 1,428.00 | -8.00 | -0.56% | 1,436.00 | 1,443.00 | 1,428.00 | 35,773.00 |
| Apr 09 2024 | 1,436.00 | 12.00 | 0.84% | 1,424.00 | 1,439.00 | 1,420.00 | 28,844.00 |
| Apr 08 2024 | 1,424.00 | -9.00 | -0.63% | 1,433.00 | 1,436.00 | 1,416.00 | 32,679.00 |
| Apr 07 2024 | 1,433.00 | -6.00 | -0.42% | 1,439.00 | 1,439.00 | 1,428.00 | 38,719.00 |
| Apr 06 2024 | 1,439.00 | -9.00 | -0.62% | 1,448.00 | 1,451.00 | 1,437.00 | 15,682.00 |
| Apr 05 2024 | 1,448.00 | -2.00 | -0.14% | 1,450.00 | 1,463.00 | 1,444.00 | 26,314.00 |
| Apr 04 2024 | 1,450.00 | -7.00 | -0.48% | 1,457.00 | 1,464.00 | 1,442.00 | 9,289.00 |
| Apr 03 2024 | 1,457.00 | -6.00 | -0.41% | 1,463.00 | 1,466.00 | 1,446.00 | 12,251.00 |
| Apr 02 2024 | 1,463.00 | 30.00 | 2.09% | 1,433.00 | 1,470.00 | 1,423.00 | 36,460.00 |
| Apr 01 2024 | 1,433.00 | 17.00 | 1.20% | 1,418.00 | 1,450.00 | 1,415.00 | 38,155.00 |
| Mar 31 2024 | 1,416.00 | -15.00 | -1.05% | 1,434.00 | 1,434.00 | 1,416.00 | 48,966.00 |
| Mar 30 2024 | 1,431.00 | 5.00 | 0.35% | 1,428.00 | 1,433.00 | 1,422.00 | 18,238.00 |
