Register to chat with like-minded investors on our interactive forums.
IMXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 2,280.00 | -131.00 | -5.43% | 2,412.00 | 2,429.00 | 2,170.00 | 21,376.00 |
| Jun 16 2024 | 2,411.00 | -52.00 | -2.11% | 2,463.00 | 2,472.00 | 2,389.00 | 16,175.00 |
| Jun 15 2024 | 2,463.00 | 19.00 | 0.78% | 2,444.00 | 2,514.00 | 2,441.00 | 8,383.00 |
| Jun 14 2024 | 2,444.00 | -99.00 | -3.89% | 2,547.00 | 2,574.00 | 2,377.00 | 13,242.00 |
| Jun 13 2024 | 2,543.00 | -153.00 | -5.68% | 2,696.00 | 2,701.00 | 2,516.00 | 21,900.00 |
| Jun 12 2024 | 2,696.00 | 99.00 | 3.81% | 2,598.00 | 2,789.00 | 2,538.00 | 32,636.00 |
| Jun 11 2024 | 2,597.00 | -133.00 | -4.87% | 2,738.00 | 2,751.00 | 2,573.00 | 27,141.00 |
| Jun 10 2024 | 2,730.00 | -105.00 | -3.70% | 2,835.00 | 2,861.00 | 2,730.00 | 26,154.00 |
| Jun 09 2024 | 2,835.00 | 26.00 | 0.93% | 2,804.00 | 2,863.00 | 2,778.00 | 15,788.00 |
| Jun 08 2024 | 2,809.00 | -169.00 | -5.67% | 2,970.00 | 2,974.00 | 2,788.00 | 19,262.00 |
| Jun 07 2024 | 2,978.00 | -146.00 | -4.67% | 3,124.00 | 3,176.00 | 2,785.00 | 15,221.00 |
| Jun 06 2024 | 3,124.00 | -44.00 | -1.39% | 3,165.00 | 3,178.00 | 3,069.00 | 17,166.00 |
| Jun 05 2024 | 3,168.00 | -23.00 | -0.72% | 3,191.00 | 3,227.00 | 3,148.00 | 27,438.00 |
| Jun 04 2024 | 3,191.00 | 77.00 | 2.47% | 3,121.00 | 3,251.00 | 3,117.00 | 25,852.00 |
| Jun 03 2024 | 3,114.00 | 69.00 | 2.27% | 3,045.00 | 3,152.00 | 2,994.00 | 15,403.00 |
| Jun 02 2024 | 3,045.00 | -74.00 | -2.37% | 3,100.00 | 3,148.00 | 3,040.00 | 23,394.00 |
| Jun 01 2024 | 3,119.00 | 70.00 | 2.30% | 3,049.00 | 3,200.00 | 3,037.00 | 19,823.00 |
| May 31 2024 | 3,049.00 | 29.00 | 0.96% | 3,013.00 | 3,076.00 | 2,974.00 | 19,184.00 |
| May 30 2024 | 3,020.00 | -56.00 | -1.82% | 3,075.00 | 3,147.00 | 3,008.00 | 21,633.00 |
| May 29 2024 | 3,076.00 | -106.00 | -3.33% | 3,178.00 | 3,224.00 | 3,076.00 | 16,641.00 |
| May 28 2024 | 3,182.00 | -116.00 | -3.52% | 3,290.00 | 3,290.00 | 3,152.00 | 21,105.00 |
| May 27 2024 | 3,298.00 | 17.00 | 0.52% | 3,288.00 | 3,410.00 | 3,269.00 | 26,316.00 |
| May 26 2024 | 3,281.00 | -138.00 | -4.04% | 3,425.00 | 3,495.00 | 3,280.00 | 13,978.00 |
| May 25 2024 | 3,419.00 | 2.00 | 0.06% | 3,428.00 | 3,641.00 | 3,419.00 | 19,591.00 |
| May 24 2024 | 3,417.00 | 11.00 | 0.32% | 3,403.00 | 3,453.00 | 3,245.00 | 21,483.00 |
| May 23 2024 | 3,406.00 | -62.00 | -1.79% | 3,468.00 | 3,587.00 | 3,226.00 | 25,474.00 |
| May 22 2024 | 3,468.00 | 43.00 | 1.26% | 3,439.00 | 3,484.00 | 3,322.00 | 19,749.00 |
| May 21 2024 | 3,425.00 | -46.00 | -1.33% | 3,503.00 | 3,546.00 | 3,409.00 | 26,430.00 |
| May 20 2024 | 3,471.00 | 366.00 | 11.79% | 3,107.00 | 3,510.00 | 3,070.00 | 23,204.00 |
| May 19 2024 | 3,105.00 | -175.00 | -5.34% | 3,270.00 | 3,307.00 | 3,103.00 | 14,905.00 |
| May 18 2024 | 3,280.00 | -36.00 | -1.09% | 3,313.00 | 3,398.00 | 3,278.00 | 19,820.00 |
| May 17 2024 | 3,316.00 | -1.00 | -0.03% | 3,334.00 | 3,524.00 | 3,304.00 | 25,798.00 |
| May 16 2024 | 3,317.00 | 37.00 | 1.13% | 3,261.00 | 3,376.00 | 3,192.00 | 30,981.00 |
| May 15 2024 | 3,280.00 | 453.00 | 16.02% | 2,828.00 | 3,438.00 | 2,789.00 | 26,886.00 |
| May 14 2024 | 2,827.00 | -282.00 | -9.07% | 3,089.00 | 3,106.00 | 2,827.00 | 22,284.00 |
| May 13 2024 | 3,109.00 | 30.00 | 0.97% | 3,081.00 | 3,159.00 | 2,873.00 | 40,805.00 |
| May 12 2024 | 3,079.00 | -131.00 | -4.08% | 3,212.00 | 3,250.00 | 3,071.00 | 21,748.00 |
| May 11 2024 | 3,210.00 | 157.00 | 5.14% | 3,077.00 | 3,319.00 | 3,019.00 | 30,536.00 |
| May 10 2024 | 3,053.00 | 35.00 | 1.16% | 3,018.00 | 3,218.00 | 3,018.00 | 18,420.00 |
| May 09 2024 | 3,018.00 | 160.00 | 5.60% | 2,864.00 | 3,032.00 | 2,821.00 | 17,497.00 |
| May 08 2024 | 2,858.00 | -187.00 | -6.14% | 3,041.00 | 3,046.00 | 2,852.00 | 13,316.00 |
| May 07 2024 | 3,045.00 | 7.00 | 0.23% | 3,038.00 | 3,185.00 | 2,984.00 | 10,967.00 |
| May 06 2024 | 3,038.00 | -121.00 | -3.83% | 3,159.00 | 3,228.00 | 3,038.00 | 33,150.00 |
| May 05 2024 | 3,159.00 | 9.00 | 0.29% | 3,143.00 | 3,212.00 | 3,070.00 | 6,149.00 |
| May 04 2024 | 3,150.00 | -49.00 | -1.53% | 3,198.00 | 3,229.00 | 3,110.00 | 8,523.00 |
| May 03 2024 | 3,199.00 | 86.00 | 2.76% | 3,103.00 | 3,236.00 | 3,091.00 | 62,417.00 |
| May 02 2024 | 3,113.00 | 209.00 | 7.20% | 2,904.00 | 3,180.00 | 2,786.00 | 12,211.00 |
| May 01 2024 | 2,904.00 | 131.00 | 4.72% | 2,752.00 | 2,921.00 | 2,630.00 | 32,543.00 |
| Apr 30 2024 | 2,773.00 | -232.00 | -7.72% | 3,015.00 | 3,060.00 | 2,650.00 | 23,268.00 |
| Apr 29 2024 | 3,005.00 | -8.00 | -0.27% | 3,021.00 | 3,043.00 | 2,850.00 | 9,550.00 |
| Apr 28 2024 | 3,013.00 | -69.00 | -2.24% | 3,074.00 | 3,144.00 | 2,997.00 | 10,851.00 |
| Apr 27 2024 | 3,082.00 | 133.00 | 4.51% | 2,953.00 | 3,117.00 | 2,887.00 | 10,309.00 |
| Apr 26 2024 | 2,949.00 | -78.00 | -2.58% | 3,032.00 | 3,046.00 | 2,916.00 | 6,494.00 |
| Apr 25 2024 | 3,027.00 | -193.00 | -5.99% | 3,228.00 | 3,241.00 | 2,956.00 | 13,306.00 |
| Apr 24 2024 | 3,220.00 | -176.00 | -5.18% | 3,408.00 | 3,485.00 | 3,203.00 | 7,161.00 |
| Apr 23 2024 | 3,396.00 | -73.00 | -2.10% | 3,482.00 | 3,570.00 | 3,380.00 | 12,397.00 |
| Apr 22 2024 | 3,469.00 | 296.00 | 9.33% | 3,186.00 | 3,531.00 | 3,174.00 | 12,574.00 |
| Apr 21 2024 | 3,173.00 | -45.00 | -1.40% | 3,195.00 | 3,254.00 | 3,125.00 | 15,468.00 |
| Apr 20 2024 | 3,218.00 | 230.00 | 7.70% | 2,969.00 | 3,223.00 | 2,933.00 | 16,086.00 |
| Apr 19 2024 | 2,988.00 | 34.00 | 1.15% | 2,954.00 | 3,077.00 | 2,789.00 | 22,928.00 |
| Apr 18 2024 | 2,954.00 | 160.00 | 5.73% | 2,802.00 | 2,973.00 | 2,705.00 | 35,853.00 |
| Apr 17 2024 | 2,794.00 | -56.00 | -1.96% | 2,830.00 | 2,896.00 | 2,685.00 | 17,272.00 |
| Apr 16 2024 | 2,850.00 | -111.00 | -3.75% | 2,946.00 | 3,001.00 | 2,709.00 | 30,219.00 |
| Apr 15 2024 | 2,961.00 | -334.00 | -10.14% | 3,256.00 | 3,409.00 | 2,960.00 | 19,322.00 |
| Apr 14 2024 | 3,295.00 | 179.00 | 5.74% | 3,116.00 | 3,309.00 | 2,986.00 | 18,930.00 |
| Apr 13 2024 | 3,116.00 | -169.00 | -5.14% | 3,260.00 | 3,269.00 | 2,655.00 | 25,279.00 |
| Apr 12 2024 | 3,285.00 | -393.00 | -10.69% | 3,678.00 | 3,726.00 | 3,064.00 | 24,327.00 |
| Apr 11 2024 | 3,678.00 | -58.00 | -1.55% | 3,726.00 | 3,821.00 | 3,634.00 | 10,946.00 |
| Apr 10 2024 | 3,736.00 | -57.00 | -1.50% | 3,786.00 | 3,826.00 | 3,656.00 | 8,339.00 |
| Apr 09 2024 | 3,793.00 | -255.00 | -6.30% | 4,060.00 | 4,083.00 | 3,777.00 | 11,566.00 |
| Apr 08 2024 | 4,048.00 | 158.00 | 4.06% | 3,890.00 | 4,108.00 | 3,780.00 | 13,325.00 |
| Apr 07 2024 | 3,890.00 | -16.00 | -0.41% | 3,889.00 | 3,942.00 | 3,851.00 | 5,266.00 |
| Apr 06 2024 | 3,906.00 | 42.00 | 1.09% | 3,843.00 | 3,932.00 | 3,831.00 | 9,009.00 |
| Apr 05 2024 | 3,864.00 | -195.00 | -4.80% | 4,042.00 | 4,062.00 | 3,782.00 | 11,090.00 |
| Apr 04 2024 | 4,059.00 | 89.00 | 2.24% | 3,906.00 | 4,164.00 | 3,901.00 | 18,312.00 |
| Apr 03 2024 | 3,970.00 | 60.00 | 1.53% | 3,892.00 | 4,040.00 | 3,750.00 | 15,971.00 |
| Apr 02 2024 | 3,910.00 | -246.00 | -5.92% | 4,144.00 | 4,144.00 | 3,830.00 | 16,765.00 |
| Apr 01 2024 | 4,156.00 | -160.00 | -3.71% | 4,316.00 | 4,331.00 | 4,024.00 | 16,095.00 |
| Mar 31 2024 | 4,316.00 | -109.00 | -2.46% | 4,389.00 | 4,438.00 | 4,224.00 | 22,748.00 |
| Mar 30 2024 | 4,425.00 | -12.00 | -0.27% | 4,430.00 | 4,590.00 | 4,317.00 | 13,586.00 |
| Mar 29 2024 | 4,437.00 | 247.00 | 5.89% | 4,190.00 | 4,466.00 | 4,123.00 | 22,318.00 |
| Mar 28 2024 | 4,190.00 | -39.00 | -0.92% | 4,245.00 | 4,300.00 | 4,131.00 | 17,249.00 |
| Mar 27 2024 | 4,229.00 | -68.00 | -1.58% | 4,288.00 | 4,328.00 | 4,118.00 | 21,651.00 |
| Mar 26 2024 | 4,297.00 | -104.00 | -2.36% | 4,381.00 | 4,510.00 | 4,275.00 | 17,239.00 |
| Mar 25 2024 | 4,401.00 | 133.00 | 3.12% | 4,246.00 | 4,450.00 | 4,190.00 | 20,655.00 |
| Mar 24 2024 | 4,268.00 | 21.00 | 0.49% | 4,303.00 | 4,303.00 | 4,119.00 | 16,191.00 |
| Mar 23 2024 | 4,247.00 | 248.00 | 6.20% | 4,007.00 | 4,294.00 | 3,993.00 | 19,332.00 |
| Mar 22 2024 | 3,999.00 | -130.00 | -3.15% | 4,107.00 | 4,171.00 | 3,916.00 | 25,825.00 |
| Mar 21 2024 | 4,129.00 | -108.00 | -2.55% | 4,240.00 | 4,376.00 | 4,101.00 | 21,912.00 |
| Mar 20 2024 | 4,237.00 | 415.00 | 10.86% | 3,802.00 | 4,322.00 | 3,650.00 | 27,061.00 |
