Register to chat with like-minded investors on our interactive forums.
ICXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 365.00 | -1.00 | -0.27% | 366.00 | 369.00 | 353.00 | 203,257.00 |
| Apr 22 2024 | 366.00 | 12.00 | 3.39% | 354.00 | 366.00 | 354.00 | 107,073.00 |
| Apr 21 2024 | 354.00 | -7.00 | -1.94% | 359.00 | 363.00 | 348.00 | 155,362.00 |
| Apr 20 2024 | 361.00 | 22.00 | 6.49% | 338.00 | 363.00 | 336.00 | 184,930.00 |
| Apr 19 2024 | 339.00 | -2.00 | -0.59% | 341.00 | 350.00 | 321.00 | 256,583.00 |
| Apr 18 2024 | 341.00 | 9.00 | 2.71% | 331.00 | 344.00 | 321.00 | 176,319.00 |
| Apr 17 2024 | 332.00 | -8.00 | -2.35% | 340.00 | 342.00 | 324.00 | 146,318.00 |
| Apr 16 2024 | 340.00 | -1.00 | -0.29% | 339.00 | 346.00 | 327.00 | 263,785.00 |
| Apr 15 2024 | 341.00 | -19.00 | -5.28% | 357.00 | 374.00 | 331.00 | 256,228.00 |
| Apr 14 2024 | 360.00 | 15.00 | 4.35% | 344.00 | 366.00 | 327.00 | 392,724.00 |
| Apr 13 2024 | 345.00 | -57.00 | -14.18% | 402.00 | 403.00 | 311.00 | 385,215.00 |
| Apr 12 2024 | 402.00 | -68.00 | -14.47% | 467.00 | 479.00 | 393.00 | 261,963.00 |
| Apr 11 2024 | 470.00 | 16.00 | 3.52% | 453.00 | 472.00 | 449.00 | 126,315.00 |
| Apr 10 2024 | 454.00 | -5.00 | -1.09% | 457.00 | 463.00 | 440.00 | 182,409.00 |
| Apr 09 2024 | 459.00 | -24.00 | -4.97% | 485.00 | 489.00 | 456.00 | 157,917.00 |
| Apr 08 2024 | 483.00 | 21.00 | 4.55% | 461.00 | 488.00 | 447.00 | 101,568.00 |
| Apr 07 2024 | 462.00 | 7.00 | 1.54% | 455.00 | 464.00 | 454.00 | 86,755.00 |
| Apr 06 2024 | 455.00 | 4.00 | 0.89% | 450.00 | 458.00 | 449.00 | 143,987.00 |
| Apr 05 2024 | 451.00 | -10.00 | -2.17% | 461.00 | 462.00 | 437.00 | 154,436.00 |
| Apr 04 2024 | 461.00 | 13.00 | 2.90% | 447.00 | 467.00 | 438.00 | 190,158.00 |
| Apr 03 2024 | 448.00 | -4.00 | -0.88% | 452.00 | 460.00 | 438.00 | 191,696.00 |
| Apr 02 2024 | 452.00 | -32.00 | -6.61% | 484.00 | 484.00 | 445.00 | 174,142.00 |
| Apr 01 2024 | 484.00 | -31.00 | -6.02% | 512.00 | 513.00 | 471.00 | 287,833.00 |
| Mar 31 2024 | 515.00 | -6.00 | -1.15% | 516.00 | 517.00 | 505.00 | 217,575.00 |
| Mar 30 2024 | 521.00 | 9.00 | 1.76% | 510.00 | 561.00 | 503.00 | 303,561.00 |
| Mar 29 2024 | 512.00 | -5.00 | -0.97% | 515.00 | 517.00 | 493.00 | 285,844.00 |
| Mar 28 2024 | 517.00 | 12.00 | 2.38% | 503.00 | 521.00 | 484.00 | 308,325.00 |
| Mar 27 2024 | 505.00 | -18.00 | -3.44% | 517.00 | 522.00 | 488.00 | 303,999.00 |
| Mar 26 2024 | 523.00 | 53.00 | 11.28% | 472.00 | 543.00 | 470.00 | 408,975.00 |
| Mar 25 2024 | 470.00 | 22.00 | 4.91% | 450.00 | 470.00 | 444.00 | 259,623.00 |
| Mar 24 2024 | 448.00 | 14.00 | 3.23% | 434.00 | 450.00 | 434.00 | 213,718.00 |
| Mar 23 2024 | 434.00 | 2.00 | 0.46% | 432.00 | 444.00 | 429.00 | 128,780.00 |
| Mar 22 2024 | 432.00 | -13.00 | -2.92% | 445.00 | 448.00 | 420.00 | 341,996.00 |
| Mar 21 2024 | 445.00 | 8.00 | 1.83% | 435.00 | 455.00 | 433.00 | 245,494.00 |
| Mar 20 2024 | 437.00 | 46.00 | 11.76% | 394.00 | 438.00 | 381.00 | 209,650.00 |
