Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDUKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 845.00 | 11.00 | 1.32% | 835.00 | 861.00 | 830.00 | 54,753.00 |
| Jul 01 2024 | 834.00 | 3.00 | 0.36% | 829.00 | 912.00 | 827.00 | 62,053.00 |
| Jun 30 2024 | 831.00 | 32.00 | 4.01% | 799.00 | 837.00 | 787.00 | 29,486.00 |
| Jun 29 2024 | 799.00 | -18.00 | -2.20% | 817.00 | 830.00 | 796.00 | 5,161.00 |
| Jun 28 2024 | 817.00 | -29.00 | -3.43% | 846.00 | 857.00 | 817.00 | 21,782.00 |
| Jun 27 2024 | 846.00 | 10.00 | 1.20% | 836.00 | 856.00 | 816.00 | 20,537.00 |
| Jun 26 2024 | 836.00 | -25.00 | -2.90% | 862.00 | 877.00 | 830.00 | 24,187.00 |
| Jun 25 2024 | 861.00 | -3.00 | -0.35% | 865.00 | 882.00 | 849.00 | 31,690.00 |
| Jun 24 2024 | 864.00 | 55.00 | 6.80% | 808.00 | 869.00 | 776.00 | 60,424.00 |
| Jun 23 2024 | 809.00 | -23.00 | -2.76% | 833.00 | 850.00 | 805.00 | 68,290.00 |
| Jun 22 2024 | 832.00 | -5.00 | -0.60% | 834.00 | 846.00 | 825.00 | 43,835.00 |
| Jun 21 2024 | 837.00 | -7.00 | -0.83% | 843.00 | 866.00 | 819.00 | 74,949.00 |
| Jun 20 2024 | 844.00 | -42.00 | -4.74% | 880.00 | 941.00 | 829.00 | 134,704.00 |
| Jun 19 2024 | 886.00 | 61.00 | 7.39% | 821.00 | 897.00 | 810.00 | 99,753.00 |
| Jun 18 2024 | 825.00 | -79.00 | -8.74% | 900.00 | 900.00 | 781.00 | 56,213.00 |
| Jun 17 2024 | 904.00 | -116.00 | -11.37% | 1,025.00 | 1,043.00 | 892.00 | 71,474.00 |
| Jun 16 2024 | 1,020.00 | 41.00 | 4.19% | 977.00 | 1,027.00 | 955.00 | 48,083.00 |
| Jun 15 2024 | 979.00 | -19.00 | -1.90% | 993.00 | 1,008.00 | 977.00 | 27,610.00 |
| Jun 14 2024 | 998.00 | -22.00 | -2.16% | 1,024.00 | 1,056.00 | 975.00 | 67,823.00 |
| Jun 13 2024 | 1,020.00 | -41.00 | -3.86% | 1,054.00 | 1,113.00 | 1,006.00 | 116,175.00 |
| Jun 12 2024 | 1,061.00 | 102.00 | 10.64% | 961.00 | 1,075.00 | 933.00 | 108,450.00 |
| Jun 11 2024 | 959.00 | -8.00 | -0.83% | 967.00 | 1,012.00 | 938.00 | 140,245.00 |
| Jun 10 2024 | 967.00 | -29.00 | -2.91% | 992.00 | 1,007.00 | 959.00 | 64,106.00 |
| Jun 09 2024 | 996.00 | -17.00 | -1.68% | 1,010.00 | 1,025.00 | 995.00 | 20,550.00 |
| Jun 08 2024 | 1,013.00 | -89.00 | -8.08% | 1,100.00 | 1,112.00 | 1,000.00 | 50,401.00 |
| Jun 07 2024 | 1,102.00 | -85.00 | -7.16% | 1,185.00 | 1,216.00 | 990.00 | 51,023.00 |
| Jun 06 2024 | 1,187.00 | -2.00 | -0.17% | 1,185.00 | 1,212.00 | 1,161.00 | 78,752.00 |
| Jun 05 2024 | 1,189.00 | -26.00 | -2.14% | 1,215.00 | 1,248.00 | 1,178.00 | 56,437.00 |
| Jun 04 2024 | 1,215.00 | 9.00 | 0.75% | 1,206.00 | 1,221.00 | 1,186.00 | 81,962.00 |
| Jun 03 2024 | 1,206.00 | -8.00 | -0.66% | 1,212.00 | 1,286.00 | 1,197.00 | 57,524.00 |
| Jun 02 2024 | 1,214.00 | -22.00 | -1.78% | 1,230.00 | 1,300.00 | 1,208.00 | 72,562.00 |
| Jun 01 2024 | 1,236.00 | 45.00 | 3.78% | 1,190.00 | 1,263.00 | 1,178.00 | 68,169.00 |
| May 31 2024 | 1,191.00 | 6.00 | 0.51% | 1,182.00 | 1,216.00 | 1,163.00 | 65,430.00 |
| May 30 2024 | 1,185.00 | -53.00 | -4.28% | 1,231.00 | 1,260.00 | 1,180.00 | 111,765.00 |
| May 29 2024 | 1,238.00 | -48.00 | -3.73% | 1,282.00 | 1,293.00 | 1,223.00 | 113,929.00 |
| May 28 2024 | 1,286.00 | -43.00 | -3.24% | 1,318.00 | 1,367.00 | 1,271.00 | 146,972.00 |
| May 27 2024 | 1,329.00 | -65.00 | -4.66% | 1,390.00 | 1,664.00 | 1,308.00 | 195,253.00 |
| May 26 2024 | 1,394.00 | -41.00 | -2.86% | 1,444.00 | 1,478.00 | 1,368.00 | 177,160.00 |
| May 25 2024 | 1,435.00 | -143.00 | -9.06% | 1,565.00 | 1,574.00 | 1,391.00 | 183,059.00 |
| May 24 2024 | 1,578.00 | 177.00 | 12.63% | 1,392.00 | 1,660.00 | 1,256.00 | 199,515.00 |
| May 23 2024 | 1,401.00 | 176.00 | 14.37% | 1,243.00 | 1,477.00 | 1,207.00 | 159,992.00 |
| May 22 2024 | 1,225.00 | 330.00 | 36.87% | 915.00 | 1,318.00 | 897.00 | 183,308.00 |
| May 21 2024 | 895.00 | 119.00 | 15.34% | 777.00 | 898.00 | 765.00 | 88,235.00 |
| May 20 2024 | 776.00 | 64.00 | 8.99% | 712.00 | 779.00 | 701.00 | 45,384.00 |
| May 19 2024 | 712.00 | -30.00 | -4.04% | 741.00 | 745.00 | 709.00 | 25,412.00 |
| May 18 2024 | 742.00 | 3.00 | 0.41% | 739.00 | 751.00 | 732.00 | 12,685.00 |
| May 17 2024 | 739.00 | 10.00 | 1.37% | 729.00 | 748.00 | 717.00 | 28,404.00 |
| May 16 2024 | 729.00 | -4.00 | -0.55% | 733.00 | 742.00 | 706.00 | 30,377.00 |
| May 15 2024 | 733.00 | 59.00 | 8.75% | 677.00 | 739.00 | 673.00 | 36,050.00 |
| May 14 2024 | 674.00 | -33.00 | -4.67% | 707.00 | 711.00 | 672.00 | 36,869.00 |
| May 13 2024 | 707.00 | -6.00 | -0.84% | 713.00 | 729.00 | 681.00 | 58,310.00 |
| May 12 2024 | 713.00 | 1.00 | 0.14% | 712.00 | 730.00 | 711.00 | 32,189.00 |
| May 11 2024 | 712.00 | -7.00 | -0.97% | 719.00 | 731.00 | 712.00 | 24,486.00 |
| May 10 2024 | 719.00 | -34.00 | -4.52% | 752.00 | 761.00 | 711.00 | 25,256.00 |
| May 09 2024 | 753.00 | 23.00 | 3.15% | 730.00 | 758.00 | 711.00 | 51,315.00 |
| May 08 2024 | 730.00 | -15.00 | -2.01% | 746.00 | 749.00 | 713.00 | 33,894.00 |
| May 07 2024 | 745.00 | -18.00 | -2.36% | 762.00 | 779.00 | 745.00 | 21,149.00 |
| May 06 2024 | 763.00 | -24.00 | -3.05% | 787.00 | 806.00 | 762.00 | 42,446.00 |
| May 05 2024 | 787.00 | 21.00 | 2.74% | 766.00 | 807.00 | 747.00 | 37,261.00 |
| May 04 2024 | 766.00 | -11.00 | -1.42% | 777.00 | 780.00 | 760.00 | 25,205.00 |
| May 03 2024 | 777.00 | 40.00 | 5.43% | 737.00 | 783.00 | 724.00 | 31,674.00 |
| May 02 2024 | 737.00 | -2.00 | -0.27% | 740.00 | 744.00 | 706.00 | 49,680.00 |
| May 01 2024 | 739.00 | 11.00 | 1.51% | 727.00 | 747.00 | 684.00 | 101,580.00 |
| Apr 30 2024 | 728.00 | -69.00 | -8.66% | 797.00 | 801.00 | 724.00 | 80,624.00 |
| Apr 29 2024 | 797.00 | 3.00 | 0.38% | 796.00 | 805.00 | 759.00 | 47,925.00 |
| Apr 28 2024 | 794.00 | -29.00 | -3.52% | 822.00 | 843.00 | 790.00 | 62,483.00 |
| Apr 27 2024 | 823.00 | -11.00 | -1.32% | 835.00 | 842.00 | 777.00 | 57,146.00 |
| Apr 26 2024 | 834.00 | -24.00 | -2.80% | 858.00 | 858.00 | 823.00 | 48,861.00 |
| Apr 25 2024 | 858.00 | 7.00 | 0.82% | 851.00 | 878.00 | 814.00 | 60,332.00 |
| Apr 24 2024 | 851.00 | -47.00 | -5.23% | 902.00 | 921.00 | 840.00 | 38,119.00 |
| Apr 23 2024 | 898.00 | -23.00 | -2.50% | 917.00 | 924.00 | 885.00 | 27,033.00 |
| Apr 22 2024 | 921.00 | 6.00 | 0.66% | 915.00 | 931.00 | 901.00 | 49,539.00 |
| Apr 21 2024 | 915.00 | -16.00 | -1.72% | 929.00 | 944.00 | 906.00 | 27,451.00 |
| Apr 20 2024 | 931.00 | 75.00 | 8.76% | 853.00 | 950.00 | 840.00 | 35,763.00 |
| Apr 19 2024 | 856.00 | 14.00 | 1.66% | 842.00 | 866.00 | 780.00 | 114,206.00 |
| Apr 18 2024 | 842.00 | 7.00 | 0.84% | 843.00 | 860.00 | 799.00 | 135,338.00 |
| Apr 17 2024 | 835.00 | 3.00 | 0.36% | 829.00 | 850.00 | 782.00 | 87,143.00 |
| Apr 16 2024 | 832.00 | 11.00 | 1.34% | 819.00 | 855.00 | 788.00 | 74,681.00 |
| Apr 15 2024 | 821.00 | -48.00 | -5.52% | 857.00 | 888.00 | 787.00 | 137,671.00 |
| Apr 14 2024 | 869.00 | 73.00 | 9.17% | 793.00 | 878.00 | 764.00 | 109,810.00 |
| Apr 13 2024 | 796.00 | -167.00 | -17.34% | 957.00 | 968.00 | 692.00 | 120,165.00 |
| Apr 12 2024 | 963.00 | -206.00 | -17.62% | 1,169.00 | 1,204.00 | 909.00 | 70,831.00 |
| Apr 11 2024 | 1,169.00 | -14.00 | -1.18% | 1,181.00 | 1,212.00 | 1,161.00 | 36,150.00 |
| Apr 10 2024 | 1,183.00 | -75.00 | -5.96% | 1,258.00 | 1,267.00 | 1,161.00 | 72,392.00 |
| Apr 09 2024 | 1,258.00 | -85.00 | -6.33% | 1,343.00 | 1,352.00 | 1,254.00 | 58,441.00 |
| Apr 08 2024 | 1,343.00 | 42.00 | 3.23% | 1,301.00 | 1,380.00 | 1,274.00 | 38,709.00 |
| Apr 07 2024 | 1,301.00 | 17.00 | 1.32% | 1,283.00 | 1,311.00 | 1,278.00 | 49,708.00 |
| Apr 06 2024 | 1,284.00 | 10.00 | 0.78% | 1,272.00 | 1,292.00 | 1,267.00 | 24,219.00 |
| Apr 05 2024 | 1,274.00 | -44.00 | -3.34% | 1,317.00 | 1,323.00 | 1,243.00 | 57,768.00 |
| Apr 04 2024 | 1,318.00 | 9.00 | 0.69% | 1,303.00 | 1,346.00 | 1,284.00 | 51,968.00 |
![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}
