ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ICXKRW ICON

220.00
-4.00 (-1.79%)
13:44:20 - Realtime Data

ICXKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 25 2024 224.00 6.00 2.75% 218.00 227.00 216.00 304,714.00
Jun 24 2024 218.00 8.00 3.81% 211.00 218.00 202.00 567,498.00
Jun 23 2024 210.00 -5.00 -2.33% 215.00 221.00 210.00 187,936.00
Jun 22 2024 215.00 1.00 0.47% 214.00 216.00 210.00 229,927.00
Jun 21 2024 214.00 0.00 0.00% 214.00 218.00 211.00 128,001.00
Jun 20 2024 214.00 7.00 3.38% 207.00 222.00 206.00 216,829.00
Jun 19 2024 207.00 4.00 1.97% 202.00 212.00 200.00 92,487.00
Jun 18 2024 203.00 -15.00 -6.88% 218.00 218.00 196.00 139,967.00
Jun 17 2024 218.00 -37.00 -14.51% 255.00 255.00 217.00 399,550.00
Jun 16 2024 255.00 -2.00 -0.78% 257.00 258.00 251.00 79,561.00
Jun 15 2024 257.00 4.00 1.58% 253.00 259.00 250.00 80,196.00
Jun 14 2024 253.00 -4.00 -1.56% 257.00 263.00 248.00 149,502.00
Jun 13 2024 257.00 -10.00 -3.75% 266.00 269.00 255.00 129,639.00
Jun 12 2024 267.00 10.00 3.89% 256.00 269.00 250.00 175,554.00
Jun 11 2024 257.00 -9.00 -3.38% 266.00 266.00 253.00 218,113.00
Jun 10 2024 266.00 -6.00 -2.21% 272.00 273.00 264.00 189,368.00
Jun 09 2024 272.00 4.00 1.49% 267.00 272.00 266.00 129,337.00
Jun 08 2024 268.00 -17.00 -5.96% 285.00 288.00 265.00 253,513.00
Jun 07 2024 285.00 -15.00 -5.00% 300.00 311.00 276.00 306,513.00
Jun 06 2024 300.00 -1.00 -0.33% 301.00 303.00 296.00 64,385.00
Jun 05 2024 301.00 1.00 0.33% 300.00 303.00 298.00 129,614.00
Jun 04 2024 300.00 7.00 2.39% 291.00 300.00 289.00 214,833.00
Jun 03 2024 293.00 -10.00 -3.30% 303.00 306.00 292.00 237,133.00
Jun 02 2024 303.00 -3.00 -0.98% 305.00 310.00 300.00 121,238.00
Jun 01 2024 306.00 -1.00 -0.33% 307.00 308.00 304.00 90,276.00
May 31 2024 307.00 -3.00 -0.97% 310.00 310.00 303.00 112,493.00
May 30 2024 310.00 -3.00 -0.96% 314.00 315.00 306.00 289,624.00
May 29 2024 313.00 -5.00 -1.57% 318.00 321.00 312.00 266,911.00
May 28 2024 318.00 0.00 0.00% 319.00 323.00 308.00 248,935.00
May 27 2024 318.00 7.00 2.25% 310.00 323.00 308.00 169,832.00
May 26 2024 311.00 -9.00 -2.81% 320.00 321.00 311.00 33,075.00
May 25 2024 320.00 7.00 2.24% 314.00 320.00 313.00 45,315.00
May 24 2024 313.00 1.00 0.32% 311.00 316.00 306.00 96,099.00
May 23 2024 312.00 -7.00 -2.19% 319.00 323.00 301.00 124,205.00
May 22 2024 319.00 -7.00 -2.15% 324.00 326.00 315.00 138,719.00
May 21 2024 326.00 1.00 0.31% 324.00 329.00 319.00 102,142.00
May 20 2024 325.00 21.00 6.91% 304.00 326.00 299.00 101,477.00
May 19 2024 304.00 -16.00 -5.00% 320.00 321.00 302.00 129,138.00
May 18 2024 320.00 0.00 0.00% 320.00 325.00 317.00 88,869.00
May 17 2024 320.00 11.00 3.56% 309.00 322.00 306.00 121,505.00
May 16 2024 309.00 0.00 0.00% 308.00 313.00 300.00 155,407.00
May 15 2024 309.00 19.00 6.55% 290.00 310.00 290.00 166,958.00
May 14 2024 290.00 -10.00 -3.33% 300.00 302.00 290.00 322,771.00
May 13 2024 300.00 2.00 0.67% 299.00 305.00 291.00 183,847.00
May 12 2024 298.00 -7.00 -2.30% 305.00 305.00 297.00 217,091.00
May 11 2024 305.00 -3.00 -0.97% 308.00 313.00 303.00 70,719.00
May 10 2024 308.00 -13.00 -4.05% 321.00 324.00 306.00 101,662.00
May 09 2024 321.00 6.00 1.90% 315.00 323.00 307.00 160,785.00
May 08 2024 315.00 0.00 0.00% 316.00 320.00 309.00 136,308.00
May 07 2024 315.00 -4.00 -1.25% 318.00 325.00 315.00 221,793.00
May 06 2024 319.00 -4.00 -1.24% 323.00 331.00 317.00 162,610.00
May 05 2024 323.00 0.00 0.00% 324.00 326.00 315.00 128,574.00
May 04 2024 323.00 -4.00 -1.22% 327.00 330.00 322.00 88,247.00
May 03 2024 327.00 12.00 3.81% 315.00 328.00 312.00 137,652.00
May 02 2024 315.00 3.00 0.96% 312.00 318.00 299.00 184,619.00
May 01 2024 312.00 1.00 0.32% 311.00 314.00 288.00 182,304.00
Apr 30 2024 311.00 -20.00 -6.04% 330.00 334.00 303.00 252,503.00
Apr 29 2024 331.00 -2.00 -0.60% 334.00 335.00 321.00 173,869.00
Apr 28 2024 333.00 -13.00 -3.76% 346.00 354.00 332.00 269,822.00
Apr 27 2024 346.00 3.00 0.87% 343.00 346.00 331.00 272,346.00
Apr 26 2024 343.00 -1.00 -0.29% 343.00 353.00 336.00 143,960.00
Apr 25 2024 344.00 -4.00 -1.15% 347.00 352.00 335.00 137,449.00
Apr 24 2024 348.00 -17.00 -4.66% 365.00 378.00 345.00 209,617.00
Apr 23 2024 365.00 -1.00 -0.27% 366.00 369.00 352.00 254,746.00
Apr 22 2024 366.00 12.00 3.39% 354.00 366.00 354.00 106,644.00
Apr 21 2024 354.00 -7.00 -1.94% 359.00 363.00 348.00 155,857.00
Apr 20 2024 361.00 22.00 6.49% 338.00 363.00 336.00 188,492.00
Apr 19 2024 339.00 -2.00 -0.59% 341.00 349.00 321.00 292,776.00
Apr 18 2024 341.00 9.00 2.71% 331.00 344.00 321.00 162,971.00
Apr 17 2024 332.00 -8.00 -2.35% 340.00 342.00 324.00 157,942.00
Apr 16 2024 340.00 -1.00 -0.29% 339.00 346.00 326.00 249,116.00
Apr 15 2024 341.00 -19.00 -5.28% 357.00 374.00 332.00 246,526.00
Apr 14 2024 360.00 13.00 3.75% 344.00 365.00 327.00 391,603.00
Apr 13 2024 347.00 -56.00 -13.90% 402.00 403.00 310.00 414,448.00
Apr 12 2024 403.00 -67.00 -14.26% 467.00 479.00 391.00 270,033.00
Apr 11 2024 470.00 16.00 3.52% 453.00 472.00 449.00 138,198.00
Apr 10 2024 454.00 -5.00 -1.09% 457.00 463.00 437.00 173,247.00
Apr 09 2024 459.00 -24.00 -4.97% 485.00 489.00 456.00 132,873.00
Apr 08 2024 483.00 21.00 4.55% 461.00 488.00 447.00 95,039.00
Apr 07 2024 462.00 7.00 1.54% 455.00 464.00 453.00 80,687.00
Apr 06 2024 455.00 4.00 0.89% 450.00 458.00 449.00 146,869.00
Apr 05 2024 451.00 -10.00 -2.17% 461.00 462.00 437.00 107,623.00
Apr 04 2024 461.00 13.00 2.90% 447.00 467.00 438.00 185,888.00
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