Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GHXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 130.00 | -1.00 | -0.76% | 132.00 | 133.00 | 128.00 | 1,033,601.00 |
| Jul 17 2024 | 131.00 | -4.00 | -2.96% | 136.00 | 141.00 | 131.00 | 1,636,018.00 |
| Jul 16 2024 | 135.00 | -2.00 | -1.46% | 137.00 | 152.00 | 133.00 | 1,627,529.00 |
| Jul 15 2024 | 137.00 | 13.00 | 10.48% | 124.00 | 143.00 | 124.00 | 1,778,252.00 |
| Jul 14 2024 | 124.00 | 3.00 | 2.48% | 121.00 | 130.00 | 120.00 | 1,129,755.00 |
| Jul 13 2024 | 121.00 | -6.00 | -4.72% | 127.00 | 129.00 | 120.00 | 875,265.00 |
| Jul 12 2024 | 127.00 | 4.00 | 3.25% | 123.00 | 137.00 | 120.00 | 1,340,254.00 |
| Jul 11 2024 | 123.00 | -15.00 | -10.87% | 138.00 | 139.00 | 122.00 | 1,475,293.00 |
| Jul 10 2024 | 138.00 | 23.00 | 20.00% | 115.00 | 143.00 | 115.00 | 1,668,056.00 |
| Jul 09 2024 | 115.00 | 17.73 | 18.23% | 97.22 | 132.00 | 96.44 | 1,266,059.00 |
| Jul 08 2024 | 97.27 | 7.20 | 7.99% | 90.01 | 108.00 | 88.42 | 1,010,745.00 |
| Jul 07 2024 | 90.07 | -8.43 | -8.56% | 98.00 | 101.00 | 90.07 | 497,351.00 |
| Jul 06 2024 | 98.50 | 3.01 | 3.15% | 95.49 | 99.11 | 93.35 | 495,653.00 |
| Jul 05 2024 | 95.49 | -4.51 | -4.51% | 101.00 | 102.00 | 80.75 | 571,881.00 |
| Jul 04 2024 | 100.00 | -11.00 | -9.91% | 111.00 | 111.00 | 96.58 | 1,194,495.00 |
| Jul 03 2024 | 111.00 | -5.00 | -4.31% | 115.00 | 117.00 | 107.00 | 1,413,147.00 |
| Jul 02 2024 | 116.00 | 4.00 | 3.57% | 111.00 | 121.00 | 110.00 | 1,399,077.00 |
| Jul 01 2024 | 112.00 | -2.00 | -1.75% | 115.00 | 115.00 | 110.00 | 1,000,150.00 |
| Jun 30 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 115.00 | 110.00 | 277,665.00 |
| Jun 29 2024 | 114.00 | -1.00 | -0.87% | 115.00 | 116.00 | 112.00 | 668,595.00 |
| Jun 28 2024 | 115.00 | 2.00 | 1.77% | 113.00 | 117.00 | 112.00 | 712,788.00 |
| Jun 27 2024 | 113.00 | 0.00 | 0.00% | 113.00 | 117.00 | 111.00 | 702,321.00 |
| Jun 26 2024 | 113.00 | -5.00 | -4.24% | 119.00 | 119.00 | 110.00 | 764,990.00 |
| Jun 25 2024 | 118.00 | 1.00 | 0.85% | 118.00 | 120.00 | 113.00 | 1,298,991.00 |
| Jun 24 2024 | 117.00 | 2.00 | 1.74% | 115.00 | 118.00 | 107.00 | 1,288,026.00 |
| Jun 23 2024 | 115.00 | -8.00 | -6.50% | 123.00 | 123.00 | 114.00 | 860,536.00 |
| Jun 22 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 126.00 | 119.00 | 1,905,869.00 |
| Jun 21 2024 | 123.00 | -5.00 | -3.91% | 127.00 | 127.00 | 118.00 | 1,554,539.00 |
| Jun 20 2024 | 128.00 | 7.00 | 5.79% | 121.00 | 131.00 | 120.00 | 1,728,650.00 |
| Jun 19 2024 | 121.00 | 0.00 | 0.00% | 120.00 | 124.00 | 119.00 | 1,903,272.00 |
| Jun 18 2024 | 121.00 | -14.00 | -10.37% | 127.00 | 135.00 | 117.00 | 1,034,977.00 |
| Jun 17 2024 | 135.00 | 6.00 | 4.65% | 129.00 | 145.00 | 110.00 | 1,016,201.00 |
| Jun 16 2024 | 129.00 | -4.00 | -3.01% | 133.00 | 135.00 | 127.00 | 478,801.00 |
| Jun 15 2024 | 133.00 | 5.00 | 3.91% | 126.00 | 143.00 | 126.00 | 877,836.00 |
| Jun 14 2024 | 128.00 | -10.00 | -7.25% | 138.00 | 148.00 | 125.00 | 912,273.00 |
| Jun 13 2024 | 138.00 | -19.00 | -12.10% | 156.00 | 160.00 | 137.00 | 635,102.00 |
| Jun 12 2024 | 157.00 | 12.00 | 8.28% | 144.00 | 166.00 | 144.00 | 812,471.00 |
| Jun 11 2024 | 145.00 | -18.00 | -11.04% | 163.00 | 164.00 | 141.00 | 657,411.00 |
| Jun 10 2024 | 163.00 | -10.00 | -5.78% | 173.00 | 175.00 | 161.00 | 501,711.00 |
| Jun 09 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 179.00 | 169.00 | 742,980.00 |
| Jun 08 2024 | 173.00 | -4.00 | -2.26% | 177.00 | 181.00 | 170.00 | 572,213.00 |
| Jun 07 2024 | 177.00 | -13.00 | -6.84% | 190.00 | 191.00 | 175.00 | 716,745.00 |
| Jun 06 2024 | 190.00 | -5.00 | -2.56% | 195.00 | 197.00 | 190.00 | 631,383.00 |
| Jun 05 2024 | 195.00 | 8.00 | 4.28% | 187.00 | 198.00 | 185.00 | 500,080.00 |
| Jun 04 2024 | 187.00 | -5.00 | -2.60% | 192.00 | 192.00 | 186.00 | 727,981.00 |
| Jun 03 2024 | 192.00 | 1.00 | 0.52% | 189.00 | 194.00 | 188.00 | 848,748.00 |
| Jun 02 2024 | 191.00 | -11.00 | -5.45% | 200.00 | 203.00 | 189.00 | 1,001,374.00 |
| Jun 01 2024 | 202.00 | 16.00 | 8.60% | 184.00 | 210.00 | 183.00 | 793,147.00 |
| May 31 2024 | 186.00 | -9.00 | -4.62% | 195.00 | 195.00 | 182.00 | 961,028.00 |
| May 30 2024 | 195.00 | -4.00 | -2.01% | 198.00 | 200.00 | 192.00 | 1,344,275.00 |
| May 29 2024 | 199.00 | -5.00 | -2.45% | 204.00 | 204.00 | 193.00 | 1,536,966.00 |
| May 28 2024 | 204.00 | 1.00 | 0.49% | 203.00 | 208.00 | 200.00 | 1,192,549.00 |
| May 27 2024 | 203.00 | -6.00 | -2.87% | 208.00 | 215.00 | 197.00 | 889,769.00 |
| May 26 2024 | 209.00 | -7.00 | -3.24% | 218.00 | 218.00 | 208.00 | 658,735.00 |
| May 25 2024 | 216.00 | 4.00 | 1.89% | 212.00 | 224.00 | 212.00 | 660,036.00 |
| May 24 2024 | 212.00 | -2.00 | -0.93% | 213.00 | 223.00 | 210.00 | 816,623.00 |
| May 23 2024 | 214.00 | -1.00 | -0.47% | 218.00 | 220.00 | 210.00 | 1,027,031.00 |
| May 22 2024 | 215.00 | 1.00 | 0.47% | 213.00 | 219.00 | 210.00 | 621,574.00 |
| May 21 2024 | 214.00 | -7.00 | -3.17% | 220.00 | 221.00 | 210.00 | 811,723.00 |
| May 20 2024 | 221.00 | 19.00 | 9.41% | 201.00 | 222.00 | 201.00 | 849,020.00 |
| May 19 2024 | 202.00 | -10.00 | -4.72% | 210.00 | 212.00 | 201.00 | 695,640.00 |
| May 18 2024 | 212.00 | 0.00 | 0.00% | 212.00 | 217.00 | 210.00 | 820,057.00 |
| May 17 2024 | 212.00 | 4.00 | 1.92% | 208.00 | 217.00 | 206.00 | 762,634.00 |
| May 16 2024 | 208.00 | -10.00 | -4.59% | 219.00 | 219.00 | 205.00 | 1,035,143.00 |
| May 15 2024 | 218.00 | 19.00 | 9.55% | 198.00 | 226.00 | 189.00 | 1,144,120.00 |
| May 14 2024 | 199.00 | -15.00 | -7.01% | 214.00 | 217.00 | 196.00 | 797,344.00 |
| May 13 2024 | 214.00 | 6.00 | 2.88% | 210.00 | 228.00 | 197.00 | 948,702.00 |
| May 12 2024 | 208.00 | -20.00 | -8.77% | 229.00 | 238.00 | 207.00 | 1,181,682.00 |
| May 11 2024 | 228.00 | 19.00 | 9.09% | 206.00 | 246.00 | 206.00 | 709,742.00 |
| May 10 2024 | 209.00 | 29.00 | 16.11% | 180.00 | 227.00 | 177.00 | 1,074,909.00 |
| May 09 2024 | 180.00 | 11.00 | 6.51% | 167.00 | 180.00 | 167.00 | 570,620.00 |
| May 08 2024 | 169.00 | -16.00 | -8.65% | 185.00 | 185.00 | 167.00 | 747,767.00 |
| May 07 2024 | 185.00 | -1.00 | -0.54% | 187.00 | 194.00 | 183.00 | 668,970.00 |
| May 06 2024 | 186.00 | -2.00 | -1.06% | 188.00 | 198.00 | 185.00 | 540,153.00 |
| May 05 2024 | 188.00 | -2.00 | -1.05% | 190.00 | 196.00 | 183.00 | 592,935.00 |
| May 04 2024 | 190.00 | -6.00 | -3.06% | 195.00 | 199.00 | 184.00 | 730,679.00 |
| May 03 2024 | 196.00 | 27.00 | 15.98% | 167.00 | 196.00 | 167.00 | 1,118,765.00 |
| May 02 2024 | 169.00 | 11.00 | 6.96% | 158.00 | 177.00 | 149.00 | 773,910.00 |
| May 01 2024 | 158.00 | 2.00 | 1.28% | 156.00 | 164.00 | 137.00 | 510,017.00 |
| Apr 30 2024 | 156.00 | -18.00 | -10.34% | 174.00 | 178.00 | 133.00 | 493,102.00 |
| Apr 29 2024 | 174.00 | -6.00 | -3.33% | 181.00 | 183.00 | 170.00 | 912,246.00 |
| Apr 28 2024 | 180.00 | -7.00 | -3.74% | 187.00 | 194.00 | 178.00 | 720,927.00 |
| Apr 27 2024 | 187.00 | -2.00 | -1.06% | 187.00 | 195.00 | 173.00 | 719,524.00 |
| Apr 26 2024 | 189.00 | -13.00 | -6.44% | 201.00 | 202.00 | 184.00 | 790,281.00 |
| Apr 25 2024 | 202.00 | -2.00 | -0.98% | 205.00 | 207.00 | 192.00 | 665,845.00 |
| Apr 24 2024 | 204.00 | -19.00 | -8.52% | 225.00 | 227.00 | 200.00 | 753,871.00 |
| Apr 23 2024 | 223.00 | -14.00 | -5.91% | 237.00 | 240.00 | 222.00 | 968,350.00 |
| Apr 22 2024 | 237.00 | -4.00 | -1.66% | 241.00 | 242.00 | 231.00 | 1,117,078.00 |
| Apr 21 2024 | 241.00 | 8.00 | 3.43% | 233.00 | 247.00 | 231.00 | 1,084,913.00 |
| Apr 20 2024 | 233.00 | 11.00 | 4.95% | 220.00 | 236.00 | 217.00 | 972,242.00 |
