Register to chat with like-minded investors on our interactive forums.
DAOKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 948.00 | -52.00 | -5.20% | 1,000.00 | 1,002.00 | 928.00 | 36,474.00 |
| Jun 06 2024 | 1,000.00 | -17.00 | -1.67% | 1,017.00 | 1,017.00 | 981.00 | 23,550.00 |
| Jun 05 2024 | 1,017.00 | 5.00 | 0.49% | 1,012.00 | 1,027.00 | 1,003.00 | 24,162.00 |
| Jun 04 2024 | 1,012.00 | -10.00 | -0.98% | 1,022.00 | 1,030.00 | 1,001.00 | 54,644.00 |
| Jun 03 2024 | 1,022.00 | 2.00 | 0.20% | 1,020.00 | 1,030.00 | 1,003.00 | 57,456.00 |
| Jun 02 2024 | 1,020.00 | -29.00 | -2.76% | 1,049.00 | 1,071.00 | 1,005.00 | 50,478.00 |
| Jun 01 2024 | 1,049.00 | 5.00 | 0.48% | 1,041.00 | 1,064.00 | 1,038.00 | 25,545.00 |
| May 31 2024 | 1,044.00 | -5.00 | -0.48% | 1,050.00 | 1,065.00 | 1,038.00 | 55,289.00 |
| May 30 2024 | 1,049.00 | -75.00 | -6.67% | 1,123.00 | 1,130.00 | 1,041.00 | 67,541.00 |
| May 29 2024 | 1,124.00 | 56.00 | 5.24% | 1,060.00 | 1,431.00 | 1,059.00 | 99,489.00 |
| May 28 2024 | 1,068.00 | 8.00 | 0.75% | 1,062.00 | 1,113.00 | 1,031.00 | 58,279.00 |
| May 27 2024 | 1,060.00 | 53.00 | 5.26% | 1,007.00 | 1,079.00 | 1,007.00 | 45,128.00 |
| May 26 2024 | 1,007.00 | -46.00 | -4.37% | 1,053.00 | 1,072.00 | 1,006.00 | 31,107.00 |
| May 25 2024 | 1,053.00 | 6.00 | 0.57% | 1,047.00 | 1,084.00 | 1,047.00 | 27,577.00 |
| May 24 2024 | 1,047.00 | -19.00 | -1.78% | 1,066.00 | 1,074.00 | 1,028.00 | 25,214.00 |
| May 23 2024 | 1,066.00 | -11.00 | -1.02% | 1,076.00 | 1,100.00 | 1,031.00 | 27,231.00 |
| May 22 2024 | 1,077.00 | -15.00 | -1.37% | 1,092.00 | 1,100.00 | 1,070.00 | 22,021.00 |
| May 21 2024 | 1,092.00 | -8.00 | -0.73% | 1,100.00 | 1,119.00 | 1,083.00 | 40,686.00 |
| May 20 2024 | 1,100.00 | 37.00 | 3.48% | 1,063.00 | 1,118.00 | 1,054.00 | 27,663.00 |
| May 19 2024 | 1,063.00 | -35.00 | -3.19% | 1,098.00 | 1,109.00 | 1,058.00 | 24,134.00 |
| May 18 2024 | 1,098.00 | 13.00 | 1.20% | 1,085.00 | 1,112.00 | 1,080.00 | 17,580.00 |
| May 17 2024 | 1,085.00 | 8.00 | 0.74% | 1,093.00 | 1,102.00 | 1,073.00 | 35,329.00 |
| May 16 2024 | 1,077.00 | -54.00 | -4.77% | 1,131.00 | 1,153.00 | 1,063.00 | 21,315.00 |
| May 15 2024 | 1,131.00 | 47.00 | 4.34% | 1,084.00 | 1,134.00 | 1,071.00 | 10,398.00 |
| May 14 2024 | 1,084.00 | -9.00 | -0.82% | 1,093.00 | 1,099.00 | 1,066.00 | 12,982.00 |
| May 13 2024 | 1,093.00 | -61.00 | -5.29% | 1,154.00 | 1,154.00 | 1,071.00 | 24,886.00 |
| May 12 2024 | 1,154.00 | 0.00 | 0.00% | 1,150.00 | 1,155.00 | 1,131.00 | 14,683.00 |
| May 11 2024 | 1,154.00 | -17.00 | -1.45% | 1,171.00 | 1,180.00 | 1,134.00 | 21,474.00 |
| May 10 2024 | 1,171.00 | -41.00 | -3.38% | 1,211.00 | 1,223.00 | 1,170.00 | 38,447.00 |
| May 09 2024 | 1,212.00 | 17.00 | 1.42% | 1,187.00 | 1,270.00 | 1,187.00 | 37,440.00 |
| May 08 2024 | 1,195.00 | -37.00 | -3.00% | 1,232.00 | 1,234.00 | 1,188.00 | 16,887.00 |
| May 07 2024 | 1,232.00 | -3.00 | -0.24% | 1,234.00 | 1,252.00 | 1,218.00 | 21,429.00 |
| May 06 2024 | 1,235.00 | -35.00 | -2.76% | 1,270.00 | 1,297.00 | 1,235.00 | 13,010.00 |
| May 05 2024 | 1,270.00 | 3.00 | 0.24% | 1,270.00 | 1,278.00 | 1,250.00 | 4,293.00 |
| May 04 2024 | 1,267.00 | -28.00 | -2.16% | 1,295.00 | 1,306.00 | 1,267.00 | 13,784.00 |
| May 03 2024 | 1,295.00 | 54.00 | 4.35% | 1,241.00 | 1,297.00 | 1,234.00 | 14,709.00 |
| May 02 2024 | 1,241.00 | -6.00 | -0.48% | 1,256.00 | 1,258.00 | 1,198.00 | 6,413.00 |
| May 01 2024 | 1,247.00 | -18.00 | -1.42% | 1,265.00 | 1,271.00 | 1,165.00 | 19,044.00 |
| Apr 30 2024 | 1,265.00 | -87.00 | -6.43% | 1,352.00 | 1,365.00 | 1,235.00 | 18,921.00 |
| Apr 29 2024 | 1,352.00 | -48.00 | -3.43% | 1,400.00 | 1,418.00 | 1,326.00 | 10,514.00 |
| Apr 28 2024 | 1,400.00 | -28.00 | -1.96% | 1,425.00 | 1,449.00 | 1,400.00 | 19,647.00 |
| Apr 27 2024 | 1,428.00 | 34.00 | 2.44% | 1,397.00 | 1,439.00 | 1,341.00 | 8,470.00 |
| Apr 26 2024 | 1,394.00 | -74.00 | -5.04% | 1,468.00 | 1,479.00 | 1,386.00 | 13,907.00 |
| Apr 25 2024 | 1,468.00 | -23.00 | -1.54% | 1,493.00 | 1,516.00 | 1,421.00 | 12,303.00 |
| Apr 24 2024 | 1,491.00 | -67.00 | -4.30% | 1,553.00 | 1,591.00 | 1,487.00 | 42,132.00 |
| Apr 23 2024 | 1,558.00 | -40.00 | -2.50% | 1,612.00 | 1,791.00 | 1,557.00 | 31,066.00 |
| Apr 22 2024 | 1,598.00 | 4.00 | 0.25% | 1,594.00 | 1,639.00 | 1,566.00 | 9,837.00 |
| Apr 21 2024 | 1,594.00 | -31.00 | -1.91% | 1,626.00 | 1,658.00 | 1,573.00 | 21,324.00 |
| Apr 20 2024 | 1,625.00 | 96.00 | 6.28% | 1,529.00 | 1,625.00 | 1,513.00 | 5,314.00 |
| Apr 19 2024 | 1,529.00 | -44.00 | -2.80% | 1,573.00 | 1,573.00 | 1,457.00 | 10,374.00 |
| Apr 18 2024 | 1,573.00 | -5.00 | -0.32% | 1,578.00 | 1,587.00 | 1,516.00 | 9,446.00 |
| Apr 17 2024 | 1,578.00 | -118.00 | -6.96% | 1,679.00 | 1,686.00 | 1,567.00 | 9,382.00 |
| Apr 16 2024 | 1,696.00 | -6.00 | -0.35% | 1,726.00 | 1,726.00 | 1,630.00 | 7,099.00 |
| Apr 15 2024 | 1,702.00 | -132.00 | -7.20% | 1,839.00 | 1,888.00 | 1,657.00 | 9,998.00 |
| Apr 14 2024 | 1,834.00 | 194.00 | 11.83% | 1,640.00 | 1,860.00 | 1,570.00 | 11,779.00 |
| Apr 13 2024 | 1,640.00 | -154.00 | -8.58% | 1,781.00 | 1,820.00 | 1,507.00 | 14,239.00 |
| Apr 12 2024 | 1,794.00 | -189.00 | -9.53% | 1,978.00 | 2,011.00 | 1,553.00 | 20,573.00 |
| Apr 11 2024 | 1,983.00 | -190.00 | -8.74% | 2,171.00 | 2,188.00 | 1,956.00 | 9,942.00 |
| Apr 10 2024 | 2,173.00 | -3.00 | -0.14% | 2,176.00 | 2,194.00 | 2,115.00 | 9,682.00 |
| Apr 09 2024 | 2,176.00 | -69.00 | -3.07% | 2,245.00 | 2,255.00 | 2,148.00 | 9,751.00 |
| Apr 08 2024 | 2,245.00 | 24.00 | 1.08% | 2,221.00 | 2,296.00 | 2,127.00 | 10,568.00 |
| Apr 07 2024 | 2,221.00 | 11.00 | 0.50% | 2,210.00 | 2,272.00 | 2,200.00 | 8,283.00 |
| Apr 06 2024 | 2,210.00 | 4.00 | 0.18% | 2,205.00 | 2,291.00 | 2,178.00 | 12,157.00 |
| Apr 05 2024 | 2,206.00 | -270.00 | -10.90% | 2,476.00 | 2,494.00 | 2,193.00 | 12,858.00 |
| Apr 04 2024 | 2,476.00 | 39.00 | 1.60% | 2,453.00 | 2,500.00 | 2,363.00 | 20,096.00 |
| Apr 03 2024 | 2,437.00 | 120.00 | 5.18% | 2,317.00 | 2,475.00 | 2,223.00 | 18,609.00 |
| Apr 02 2024 | 2,317.00 | -142.00 | -5.77% | 2,442.00 | 2,454.00 | 2,202.00 | 20,426.00 |
| Apr 01 2024 | 2,459.00 | 84.00 | 3.54% | 2,372.00 | 2,464.00 | 2,286.00 | 15,638.00 |
| Mar 31 2024 | 2,375.00 | -100.00 | -4.04% | 2,470.00 | 2,483.00 | 2,338.00 | 11,789.00 |
| Mar 30 2024 | 2,475.00 | 72.00 | 3.00% | 2,410.00 | 2,508.00 | 2,340.00 | 16,915.00 |
| Mar 29 2024 | 2,403.00 | -214.00 | -8.18% | 2,600.00 | 2,635.00 | 2,341.00 | 26,844.00 |
| Mar 28 2024 | 2,617.00 | 24.00 | 0.93% | 2,590.00 | 2,629.00 | 2,470.00 | 30,618.00 |
| Mar 27 2024 | 2,593.00 | 102.00 | 4.09% | 2,504.00 | 3,105.00 | 2,372.00 | 51,912.00 |
| Mar 26 2024 | 2,491.00 | -55.00 | -2.16% | 2,552.00 | 2,668.00 | 2,472.00 | 38,106.00 |
| Mar 25 2024 | 2,546.00 | -158.00 | -5.84% | 2,711.00 | 2,711.00 | 2,542.00 | 38,002.00 |
| Mar 24 2024 | 2,704.00 | -88.00 | -3.15% | 2,780.00 | 2,821.00 | 2,641.00 | 55,682.00 |
| Mar 23 2024 | 2,792.00 | -672.00 | -19.40% | 3,580.00 | 3,580.00 | 2,760.00 | 45,455.00 |
| Mar 22 2024 | 3,464.00 | 74.00 | 2.18% | 3,511.00 | 3,977.00 | 3,166.00 | 33,120.00 |
| Mar 21 2024 | 3,390.00 | 870.00 | 34.52% | 2,521.00 | 3,765.00 | 2,425.00 | 21,512.00 |
| Mar 20 2024 | 2,520.00 | -47.00 | -1.83% | 2,484.00 | 2,697.00 | 2,367.00 | 25,828.00 |
| Mar 19 2024 | 2,567.00 | 57.00 | 2.27% | 2,474.00 | 2,632.00 | 2,229.00 | 39,825.00 |
| Mar 18 2024 | 2,510.00 | -123.00 | -4.67% | 2,630.00 | 2,644.00 | 2,364.00 | 26,427.00 |
| Mar 17 2024 | 2,633.00 | 240.00 | 10.03% | 2,406.00 | 2,731.00 | 2,266.00 | 13,116.00 |
| Mar 16 2024 | 2,393.00 | -5.00 | -0.21% | 2,412.00 | 2,576.00 | 2,350.00 | 40,131.00 |
| Mar 15 2024 | 2,398.00 | 18.00 | 0.76% | 2,389.00 | 2,499.00 | 2,142.00 | 34,159.00 |
| Mar 14 2024 | 2,380.00 | 100.00 | 4.39% | 2,274.00 | 2,584.00 | 2,210.00 | 49,090.00 |
| Mar 13 2024 | 2,280.00 | 93.00 | 4.25% | 2,161.00 | 2,400.00 | 2,066.00 | 56,774.00 |
| Mar 12 2024 | 2,187.00 | 202.00 | 10.18% | 1,981.00 | 2,199.00 | 1,930.00 | 50,965.00 |
| Mar 11 2024 | 1,985.00 | 167.00 | 9.19% | 1,818.00 | 2,000.00 | 1,760.00 | 36,005.00 |
| Mar 10 2024 | 1,818.00 | -29.00 | -1.57% | 1,847.00 | 1,926.00 | 1,789.00 | 18,399.00 |
| Mar 09 2024 | 1,847.00 | 70.00 | 3.94% | 1,760.00 | 1,909.00 | 1,760.00 | 33,670.00 |
