Register for streaming realtime charts, analysis tools, and prices.
ICXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 229.00 | -5.00 | -2.14% | 234.00 | 234.00 | 224.00 | 438,170.00 |
| Jul 21 2024 | 234.00 | 2.00 | 0.86% | 232.00 | 242.00 | 224.00 | 272,312.00 |
| Jul 20 2024 | 232.00 | -2.00 | -0.85% | 234.00 | 237.00 | 231.00 | 192,775.00 |
| Jul 19 2024 | 234.00 | 8.00 | 3.54% | 226.00 | 236.00 | 222.00 | 207,307.00 |
| Jul 18 2024 | 226.00 | 1.00 | 0.44% | 225.00 | 233.00 | 223.00 | 238,694.00 |
| Jul 17 2024 | 225.00 | 1.00 | 0.45% | 223.00 | 229.00 | 221.00 | 266,371.00 |
| Jul 16 2024 | 224.00 | 3.00 | 1.36% | 221.00 | 227.00 | 212.00 | 174,186.00 |
| Jul 15 2024 | 221.00 | 12.00 | 5.74% | 209.00 | 222.00 | 208.00 | 262,782.00 |
| Jul 14 2024 | 209.00 | 3.00 | 1.46% | 207.00 | 210.00 | 203.00 | 89,012.00 |
| Jul 13 2024 | 206.00 | 2.00 | 0.98% | 204.00 | 208.00 | 203.00 | 93,254.00 |
| Jul 12 2024 | 204.00 | 0.00 | 0.00% | 202.00 | 208.00 | 202.00 | 127,451.00 |
| Jul 11 2024 | 204.00 | -8.00 | -3.77% | 211.00 | 214.00 | 202.00 | 214,102.00 |
| Jul 10 2024 | 212.00 | 7.00 | 3.41% | 205.00 | 212.00 | 203.00 | 106,191.00 |
| Jul 09 2024 | 205.00 | 8.00 | 4.06% | 196.00 | 205.00 | 195.00 | 168,936.00 |
| Jul 08 2024 | 197.00 | 9.00 | 4.79% | 188.00 | 202.00 | 181.00 | 296,021.00 |
| Jul 07 2024 | 188.00 | -12.00 | -6.00% | 200.00 | 200.00 | 187.00 | 138,899.00 |
| Jul 06 2024 | 200.00 | 11.00 | 5.82% | 189.00 | 201.00 | 188.00 | 222,218.00 |
| Jul 05 2024 | 189.00 | -5.00 | -2.58% | 193.00 | 193.00 | 171.00 | 367,794.00 |
| Jul 04 2024 | 194.00 | -20.00 | -9.35% | 213.00 | 215.00 | 193.00 | 240,378.00 |
| Jul 03 2024 | 214.00 | -10.00 | -4.46% | 224.00 | 226.00 | 213.00 | 155,948.00 |
| Jul 02 2024 | 224.00 | 3.00 | 1.36% | 221.00 | 227.00 | 220.00 | 63,540.00 |
| Jul 01 2024 | 221.00 | -6.00 | -2.64% | 227.00 | 229.00 | 221.00 | 134,101.00 |
| Jun 30 2024 | 227.00 | 12.00 | 5.58% | 215.00 | 227.00 | 214.00 | 139,928.00 |
| Jun 29 2024 | 215.00 | -4.00 | -1.83% | 219.00 | 223.00 | 214.00 | 72,431.00 |
| Jun 28 2024 | 219.00 | -9.00 | -3.95% | 229.00 | 230.00 | 219.00 | 231,293.00 |
| Jun 27 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 230.00 | 217.00 | 115,142.00 |
| Jun 26 2024 | 222.00 | -2.00 | -0.89% | 224.00 | 227.00 | 218.00 | 98,105.00 |
| Jun 25 2024 | 224.00 | 6.00 | 2.75% | 218.00 | 227.00 | 216.00 | 311,912.00 |
| Jun 24 2024 | 218.00 | 8.00 | 3.81% | 211.00 | 218.00 | 203.00 | 605,547.00 |
| Jun 23 2024 | 210.00 | -5.00 | -2.33% | 215.00 | 221.00 | 210.00 | 209,930.00 |
| Jun 22 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 216.00 | 210.00 | 145,395.00 |
| Jun 21 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 218.00 | 211.00 | 147,991.00 |
| Jun 20 2024 | 214.00 | 6.00 | 2.88% | 207.00 | 221.00 | 206.00 | 176,790.00 |
| Jun 19 2024 | 208.00 | 5.00 | 2.46% | 202.00 | 212.00 | 200.00 | 107,556.00 |
| Jun 18 2024 | 203.00 | -15.00 | -6.88% | 218.00 | 218.00 | 195.00 | 164,288.00 |
| Jun 17 2024 | 218.00 | -37.00 | -14.51% | 255.00 | 255.00 | 217.00 | 465,496.00 |
| Jun 16 2024 | 255.00 | -2.00 | -0.78% | 257.00 | 258.00 | 251.00 | 83,682.00 |
| Jun 15 2024 | 257.00 | 4.00 | 1.58% | 253.00 | 259.00 | 250.00 | 85,800.00 |
| Jun 14 2024 | 253.00 | -4.00 | -1.56% | 257.00 | 263.00 | 248.00 | 146,081.00 |
| Jun 13 2024 | 257.00 | -10.00 | -3.75% | 266.00 | 269.00 | 255.00 | 137,402.00 |
| Jun 12 2024 | 267.00 | 11.00 | 4.30% | 256.00 | 269.00 | 250.00 | 177,498.00 |
| Jun 11 2024 | 256.00 | -10.00 | -3.76% | 266.00 | 266.00 | 253.00 | 191,622.00 |
| Jun 10 2024 | 266.00 | -6.00 | -2.21% | 272.00 | 273.00 | 264.00 | 170,599.00 |
| Jun 09 2024 | 272.00 | 4.00 | 1.49% | 267.00 | 272.00 | 266.00 | 124,367.00 |
| Jun 08 2024 | 268.00 | -17.00 | -5.96% | 285.00 | 288.00 | 265.00 | 271,010.00 |
| Jun 07 2024 | 285.00 | -15.00 | -5.00% | 300.00 | 311.00 | 275.00 | 307,470.00 |
| Jun 06 2024 | 300.00 | -1.00 | -0.33% | 301.00 | 303.00 | 295.00 | 66,362.00 |
| Jun 05 2024 | 301.00 | 1.00 | 0.33% | 300.00 | 303.00 | 298.00 | 93,507.00 |
| Jun 04 2024 | 300.00 | 7.00 | 2.39% | 291.00 | 300.00 | 289.00 | 197,047.00 |
| Jun 03 2024 | 293.00 | -10.00 | -3.30% | 303.00 | 306.00 | 292.00 | 205,677.00 |
| Jun 02 2024 | 303.00 | -3.00 | -0.98% | 305.00 | 310.00 | 300.00 | 110,789.00 |
| Jun 01 2024 | 306.00 | -1.00 | -0.33% | 307.00 | 308.00 | 304.00 | 95,260.00 |
| May 31 2024 | 307.00 | -3.00 | -0.97% | 310.00 | 310.00 | 303.00 | 108,884.00 |
| May 30 2024 | 310.00 | -4.00 | -1.27% | 314.00 | 315.00 | 306.00 | 287,357.00 |
| May 29 2024 | 314.00 | -4.00 | -1.26% | 318.00 | 321.00 | 312.00 | 327,441.00 |
| May 28 2024 | 318.00 | 0.00 | 0.00% | 319.00 | 323.00 | 309.00 | 255,503.00 |
| May 27 2024 | 318.00 | 7.00 | 2.25% | 310.00 | 323.00 | 308.00 | 162,552.00 |
| May 26 2024 | 311.00 | -9.00 | -2.81% | 320.00 | 321.00 | 311.00 | 45,065.00 |
| May 25 2024 | 320.00 | 7.00 | 2.24% | 314.00 | 320.00 | 313.00 | 49,222.00 |
| May 24 2024 | 313.00 | 1.00 | 0.32% | 311.00 | 315.00 | 306.00 | 118,946.00 |
| May 23 2024 | 312.00 | -7.00 | -2.19% | 319.00 | 323.00 | 301.00 | 147,986.00 |
| May 22 2024 | 319.00 | -7.00 | -2.15% | 324.00 | 326.00 | 314.00 | 175,760.00 |
| May 21 2024 | 326.00 | 1.00 | 0.31% | 324.00 | 329.00 | 319.00 | 128,777.00 |
| May 20 2024 | 325.00 | 21.00 | 6.91% | 304.00 | 326.00 | 299.00 | 95,811.00 |
| May 19 2024 | 304.00 | -16.00 | -5.00% | 320.00 | 321.00 | 302.00 | 139,687.00 |
| May 18 2024 | 320.00 | 0.00 | 0.00% | 320.00 | 325.00 | 317.00 | 92,386.00 |
| May 17 2024 | 320.00 | 11.00 | 3.56% | 309.00 | 322.00 | 306.00 | 126,364.00 |
| May 16 2024 | 309.00 | 0.00 | 0.00% | 308.00 | 313.00 | 300.00 | 151,216.00 |
| May 15 2024 | 309.00 | 19.00 | 6.55% | 290.00 | 310.00 | 290.00 | 209,291.00 |
| May 14 2024 | 290.00 | -10.00 | -3.33% | 300.00 | 302.00 | 290.00 | 264,524.00 |
| May 13 2024 | 300.00 | 2.00 | 0.67% | 299.00 | 305.00 | 291.00 | 181,261.00 |
| May 12 2024 | 298.00 | -7.00 | -2.30% | 305.00 | 305.00 | 297.00 | 208,947.00 |
| May 11 2024 | 305.00 | -3.00 | -0.97% | 308.00 | 313.00 | 304.00 | 65,269.00 |
| May 10 2024 | 308.00 | -13.00 | -4.05% | 321.00 | 324.00 | 306.00 | 101,723.00 |
| May 09 2024 | 321.00 | 6.00 | 1.90% | 315.00 | 323.00 | 307.00 | 123,868.00 |
| May 08 2024 | 315.00 | 0.00 | 0.00% | 316.00 | 320.00 | 309.00 | 127,221.00 |
| May 07 2024 | 315.00 | -4.00 | -1.25% | 318.00 | 325.00 | 315.00 | 207,803.00 |
| May 06 2024 | 319.00 | -4.00 | -1.24% | 323.00 | 331.00 | 317.00 | 194,860.00 |
| May 05 2024 | 323.00 | 0.00 | 0.00% | 324.00 | 326.00 | 315.00 | 125,544.00 |
| May 04 2024 | 323.00 | -4.00 | -1.22% | 327.00 | 330.00 | 321.00 | 85,706.00 |
| May 03 2024 | 327.00 | 12.00 | 3.81% | 315.00 | 328.00 | 312.00 | 141,575.00 |
| May 02 2024 | 315.00 | 3.00 | 0.96% | 312.00 | 318.00 | 299.00 | 186,613.00 |
| May 01 2024 | 312.00 | 1.00 | 0.32% | 311.00 | 313.00 | 288.00 | 222,374.00 |
| Apr 30 2024 | 311.00 | -20.00 | -6.04% | 330.00 | 334.00 | 302.00 | 313,193.00 |
| Apr 29 2024 | 331.00 | -2.00 | -0.60% | 334.00 | 335.00 | 321.00 | 151,916.00 |
| Apr 28 2024 | 333.00 | -13.00 | -3.76% | 346.00 | 354.00 | 332.00 | 361,546.00 |
| Apr 27 2024 | 346.00 | 3.00 | 0.87% | 343.00 | 346.00 | 330.00 | 277,238.00 |
| Apr 26 2024 | 343.00 | -1.00 | -0.29% | 343.00 | 353.00 | 336.00 | 122,783.00 |
| Apr 25 2024 | 344.00 | -4.00 | -1.15% | 347.00 | 352.00 | 335.00 | 143,846.00 |
| Apr 24 2024 | 348.00 | -17.00 | -4.66% | 365.00 | 378.00 | 345.00 | 287,746.00 |
