Register to chat with like-minded investors on our interactive forums.
EDUKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 844.00 | -41.00 | -4.63% | 880.00 | 945.00 | 829.00 | 148,456.00 |
| Jun 19 2024 | 885.00 | 60.00 | 7.27% | 821.00 | 893.00 | 811.00 | 91,926.00 |
| Jun 18 2024 | 825.00 | -79.00 | -8.74% | 900.00 | 900.00 | 782.00 | 58,384.00 |
| Jun 17 2024 | 904.00 | -116.00 | -11.37% | 1,025.00 | 1,042.00 | 893.00 | 77,122.00 |
| Jun 16 2024 | 1,020.00 | 41.00 | 4.19% | 977.00 | 1,027.00 | 955.00 | 42,825.00 |
| Jun 15 2024 | 979.00 | -19.00 | -1.90% | 993.00 | 1,008.00 | 977.00 | 34,868.00 |
| Jun 14 2024 | 998.00 | -22.00 | -2.16% | 1,024.00 | 1,056.00 | 975.00 | 75,712.00 |
| Jun 13 2024 | 1,020.00 | -34.00 | -3.23% | 1,054.00 | 1,111.00 | 1,006.00 | 131,800.00 |
| Jun 12 2024 | 1,054.00 | 95.00 | 9.91% | 961.00 | 1,077.00 | 933.00 | 107,314.00 |
| Jun 11 2024 | 959.00 | -8.00 | -0.83% | 967.00 | 1,009.00 | 941.00 | 131,235.00 |
| Jun 10 2024 | 967.00 | -29.00 | -2.91% | 991.00 | 1,029.00 | 959.00 | 85,278.00 |
| Jun 09 2024 | 996.00 | -17.00 | -1.68% | 1,010.00 | 1,025.00 | 992.00 | 22,703.00 |
| Jun 08 2024 | 1,013.00 | -89.00 | -8.08% | 1,100.00 | 1,112.00 | 1,000.00 | 52,887.00 |
| Jun 07 2024 | 1,102.00 | -85.00 | -7.16% | 1,185.00 | 1,216.00 | 1,013.00 | 46,502.00 |
| Jun 06 2024 | 1,187.00 | -2.00 | -0.17% | 1,185.00 | 1,212.00 | 1,161.00 | 78,695.00 |
| Jun 05 2024 | 1,189.00 | -26.00 | -2.14% | 1,215.00 | 1,243.00 | 1,178.00 | 52,890.00 |
| Jun 04 2024 | 1,215.00 | 9.00 | 0.75% | 1,206.00 | 1,221.00 | 1,186.00 | 70,012.00 |
| Jun 03 2024 | 1,206.00 | -8.00 | -0.66% | 1,212.00 | 1,296.00 | 1,196.00 | 60,270.00 |
| Jun 02 2024 | 1,214.00 | -22.00 | -1.78% | 1,230.00 | 1,296.00 | 1,208.00 | 76,007.00 |
| Jun 01 2024 | 1,236.00 | 45.00 | 3.78% | 1,190.00 | 1,261.00 | 1,177.00 | 71,248.00 |
| May 31 2024 | 1,191.00 | 6.00 | 0.51% | 1,182.00 | 1,218.00 | 1,163.00 | 75,160.00 |
| May 30 2024 | 1,185.00 | -53.00 | -4.28% | 1,231.00 | 1,260.00 | 1,180.00 | 95,282.00 |
| May 29 2024 | 1,238.00 | -48.00 | -3.73% | 1,282.00 | 1,297.00 | 1,223.00 | 127,016.00 |
| May 28 2024 | 1,286.00 | -43.00 | -3.24% | 1,318.00 | 1,369.00 | 1,271.00 | 187,950.00 |
| May 27 2024 | 1,329.00 | -65.00 | -4.66% | 1,390.00 | 1,661.00 | 1,307.00 | 202,866.00 |
| May 26 2024 | 1,394.00 | -41.00 | -2.86% | 1,444.00 | 1,487.00 | 1,367.00 | 176,101.00 |
| May 25 2024 | 1,435.00 | -148.00 | -9.35% | 1,567.00 | 1,574.00 | 1,390.00 | 142,499.00 |
| May 24 2024 | 1,583.00 | 182.00 | 12.99% | 1,390.00 | 1,660.00 | 1,250.00 | 178,646.00 |
| May 23 2024 | 1,401.00 | 176.00 | 14.37% | 1,247.00 | 1,466.00 | 1,211.00 | 158,670.00 |
| May 22 2024 | 1,225.00 | 331.00 | 37.02% | 911.00 | 1,319.00 | 899.00 | 192,660.00 |
| May 21 2024 | 894.00 | 118.00 | 15.21% | 777.00 | 898.00 | 765.00 | 87,159.00 |
| May 20 2024 | 776.00 | 64.00 | 8.99% | 712.00 | 779.00 | 701.00 | 42,334.00 |
| May 19 2024 | 712.00 | -30.00 | -4.04% | 741.00 | 745.00 | 709.00 | 25,699.00 |
| May 18 2024 | 742.00 | 3.00 | 0.41% | 739.00 | 751.00 | 732.00 | 15,302.00 |
| May 17 2024 | 739.00 | 10.00 | 1.37% | 729.00 | 748.00 | 717.00 | 29,192.00 |
| May 16 2024 | 729.00 | -4.00 | -0.55% | 733.00 | 742.00 | 706.00 | 28,282.00 |
| May 15 2024 | 733.00 | 59.00 | 8.75% | 677.00 | 739.00 | 673.00 | 35,568.00 |
| May 14 2024 | 674.00 | -33.00 | -4.67% | 707.00 | 712.00 | 672.00 | 37,495.00 |
| May 13 2024 | 707.00 | -6.00 | -0.84% | 713.00 | 729.00 | 680.00 | 51,633.00 |
| May 12 2024 | 713.00 | 1.00 | 0.14% | 712.00 | 730.00 | 711.00 | 31,154.00 |
| May 11 2024 | 712.00 | -7.00 | -0.97% | 719.00 | 731.00 | 712.00 | 26,163.00 |
| May 10 2024 | 719.00 | -33.00 | -4.39% | 752.00 | 761.00 | 711.00 | 23,867.00 |
| May 09 2024 | 752.00 | 18.00 | 2.45% | 730.00 | 758.00 | 711.00 | 50,217.00 |
| May 08 2024 | 734.00 | -11.00 | -1.48% | 746.00 | 749.00 | 710.00 | 38,450.00 |
| May 07 2024 | 745.00 | -18.00 | -2.36% | 762.00 | 780.00 | 745.00 | 20,626.00 |
| May 06 2024 | 763.00 | -24.00 | -3.05% | 787.00 | 806.00 | 762.00 | 42,010.00 |
| May 05 2024 | 787.00 | 21.00 | 2.74% | 766.00 | 807.00 | 747.00 | 35,881.00 |
| May 04 2024 | 766.00 | -11.00 | -1.42% | 777.00 | 780.00 | 760.00 | 24,915.00 |
| May 03 2024 | 777.00 | 40.00 | 5.43% | 737.00 | 783.00 | 724.00 | 31,805.00 |
| May 02 2024 | 737.00 | -2.00 | -0.27% | 737.00 | 744.00 | 706.00 | 46,423.00 |
| May 01 2024 | 739.00 | 9.00 | 1.23% | 727.00 | 747.00 | 685.00 | 107,780.00 |
| Apr 30 2024 | 730.00 | -67.00 | -8.41% | 797.00 | 801.00 | 724.00 | 82,533.00 |
| Apr 29 2024 | 797.00 | 3.00 | 0.38% | 796.00 | 804.00 | 759.00 | 48,215.00 |
| Apr 28 2024 | 794.00 | -29.00 | -3.52% | 822.00 | 843.00 | 790.00 | 56,642.00 |
| Apr 27 2024 | 823.00 | -9.00 | -1.08% | 842.00 | 842.00 | 778.00 | 56,510.00 |
| Apr 26 2024 | 832.00 | -26.00 | -3.03% | 858.00 | 858.00 | 823.00 | 48,588.00 |
| Apr 25 2024 | 858.00 | 7.00 | 0.82% | 851.00 | 878.00 | 815.00 | 61,722.00 |
| Apr 24 2024 | 851.00 | -47.00 | -5.23% | 902.00 | 921.00 | 840.00 | 35,203.00 |
| Apr 23 2024 | 898.00 | -22.00 | -2.39% | 917.00 | 924.00 | 885.00 | 25,618.00 |
| Apr 22 2024 | 920.00 | 5.00 | 0.55% | 915.00 | 931.00 | 901.00 | 56,022.00 |
| Apr 21 2024 | 915.00 | -16.00 | -1.72% | 929.00 | 944.00 | 906.00 | 31,055.00 |
| Apr 20 2024 | 931.00 | 75.00 | 8.76% | 853.00 | 950.00 | 840.00 | 40,342.00 |
| Apr 19 2024 | 856.00 | 12.00 | 1.42% | 842.00 | 866.00 | 780.00 | 87,645.00 |
| Apr 18 2024 | 844.00 | 9.00 | 1.08% | 843.00 | 860.00 | 800.00 | 157,726.00 |
| Apr 17 2024 | 835.00 | 3.00 | 0.36% | 829.00 | 850.00 | 782.00 | 88,579.00 |
| Apr 16 2024 | 832.00 | 7.00 | 0.85% | 819.00 | 855.00 | 784.00 | 76,001.00 |
| Apr 15 2024 | 825.00 | -44.00 | -5.06% | 857.00 | 888.00 | 786.00 | 130,008.00 |
| Apr 14 2024 | 869.00 | 68.00 | 8.49% | 793.00 | 878.00 | 764.00 | 88,859.00 |
| Apr 13 2024 | 801.00 | -162.00 | -16.82% | 957.00 | 968.00 | 680.00 | 100,818.00 |
| Apr 12 2024 | 963.00 | -206.00 | -17.62% | 1,169.00 | 1,204.00 | 909.00 | 95,175.00 |
| Apr 11 2024 | 1,169.00 | -14.00 | -1.18% | 1,181.00 | 1,212.00 | 1,161.00 | 37,657.00 |
| Apr 10 2024 | 1,183.00 | -75.00 | -5.96% | 1,258.00 | 1,266.00 | 1,161.00 | 73,128.00 |
| Apr 09 2024 | 1,258.00 | -85.00 | -6.33% | 1,343.00 | 1,372.00 | 1,253.00 | 47,128.00 |
| Apr 08 2024 | 1,343.00 | 42.00 | 3.23% | 1,301.00 | 1,378.00 | 1,274.00 | 36,146.00 |
| Apr 07 2024 | 1,301.00 | 17.00 | 1.32% | 1,283.00 | 1,311.00 | 1,278.00 | 37,324.00 |
| Apr 06 2024 | 1,284.00 | 10.00 | 0.78% | 1,272.00 | 1,293.00 | 1,267.00 | 20,222.00 |
| Apr 05 2024 | 1,274.00 | -44.00 | -3.34% | 1,317.00 | 1,323.00 | 1,245.00 | 54,889.00 |
| Apr 04 2024 | 1,318.00 | 9.00 | 0.69% | 1,312.00 | 1,346.00 | 1,284.00 | 48,194.00 |
| Apr 03 2024 | 1,309.00 | -17.00 | -1.28% | 1,318.00 | 1,349.00 | 1,266.00 | 75,307.00 |
| Apr 02 2024 | 1,326.00 | -84.00 | -5.96% | 1,409.00 | 1,416.00 | 1,309.00 | 67,950.00 |
| Apr 01 2024 | 1,410.00 | -68.00 | -4.60% | 1,470.00 | 1,483.00 | 1,370.00 | 86,041.00 |
| Mar 31 2024 | 1,478.00 | 4.00 | 0.27% | 1,468.00 | 1,493.00 | 1,464.00 | 45,798.00 |
| Mar 30 2024 | 1,474.00 | -48.00 | -3.15% | 1,515.00 | 1,534.00 | 1,463.00 | 73,437.00 |
| Mar 29 2024 | 1,522.00 | -27.00 | -1.74% | 1,546.00 | 1,550.00 | 1,491.00 | 56,861.00 |
| Mar 28 2024 | 1,549.00 | -35.00 | -2.21% | 1,575.00 | 1,600.00 | 1,530.00 | 47,280.00 |
| Mar 27 2024 | 1,584.00 | -56.00 | -3.41% | 1,634.00 | 1,678.00 | 1,570.00 | 68,873.00 |
| Mar 26 2024 | 1,640.00 | -10.00 | -0.61% | 1,646.00 | 1,681.00 | 1,610.00 | 92,298.00 |
| Mar 25 2024 | 1,650.00 | 58.00 | 3.64% | 1,594.00 | 1,713.00 | 1,587.00 | 97,208.00 |
| Mar 24 2024 | 1,592.00 | 38.00 | 2.45% | 1,557.00 | 1,602.00 | 1,526.00 | 102,271.00 |
| Mar 23 2024 | 1,554.00 | -45.00 | -2.81% | 1,601.00 | 1,604.00 | 1,548.00 | 82,138.00 |
![Logo of EDU Coin [Open Campus] (EDUKRW).](/common/images/company/COIN_EDUUSD.png){kind=small}
![EDU Coin [Open Campus] (EDUKRW) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
