Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INJKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 36,080.00 | -2,280.00 | -5.94% | 38,220.00 | 38,340.00 | 35,960.00 | 2,051.00 |
| Jul 21 2024 | 38,360.00 | -410.00 | -1.06% | 38,740.00 | 39,110.00 | 36,960.00 | 1,905.00 |
| Jul 20 2024 | 38,770.00 | 2,000.00 | 5.44% | 36,900.00 | 39,340.00 | 36,710.00 | 2,201.00 |
| Jul 19 2024 | 36,770.00 | -1,040.00 | -2.75% | 37,740.00 | 38,290.00 | 36,050.00 | 3,261.00 |
| Jul 18 2024 | 37,810.00 | 1,970.00 | 5.50% | 35,840.00 | 38,060.00 | 35,300.00 | 2,780.00 |
| Jul 17 2024 | 35,840.00 | 950.00 | 2.72% | 34,780.00 | 37,380.00 | 34,780.00 | 4,232.00 |
| Jul 16 2024 | 34,890.00 | 2,490.00 | 7.69% | 32,400.00 | 34,890.00 | 31,730.00 | 2,511.00 |
| Jul 15 2024 | 32,400.00 | 2,040.00 | 6.72% | 30,470.00 | 32,450.00 | 30,320.00 | 2,344.00 |
| Jul 14 2024 | 30,360.00 | 1,970.00 | 6.94% | 28,450.00 | 30,500.00 | 28,430.00 | 2,482.00 |
| Jul 13 2024 | 28,390.00 | 550.00 | 1.98% | 27,840.00 | 28,930.00 | 27,760.00 | 1,935.00 |
| Jul 12 2024 | 27,840.00 | 80.00 | 0.29% | 27,650.00 | 28,240.00 | 27,060.00 | 1,420.00 |
| Jul 11 2024 | 27,760.00 | -1,310.00 | -4.51% | 29,070.00 | 29,910.00 | 27,650.00 | 2,063.00 |
| Jul 10 2024 | 29,070.00 | -420.00 | -1.42% | 29,430.00 | 30,050.00 | 28,870.00 | 3,011.00 |
| Jul 09 2024 | 29,490.00 | 1,420.00 | 5.06% | 27,910.00 | 29,740.00 | 27,630.00 | 2,134.00 |
| Jul 08 2024 | 28,070.00 | 1,570.00 | 5.92% | 26,480.00 | 28,990.00 | 25,500.00 | 2,891.00 |
| Jul 07 2024 | 26,500.00 | -2,300.00 | -7.99% | 28,620.00 | 28,650.00 | 26,440.00 | 2,026.00 |
| Jul 06 2024 | 28,800.00 | 1,750.00 | 6.47% | 26,900.00 | 29,070.00 | 26,610.00 | 2,004.00 |
| Jul 05 2024 | 27,050.00 | -1,260.00 | -4.45% | 27,730.00 | 27,900.00 | 24,650.00 | 3,336.00 |
| Jul 04 2024 | 28,310.00 | -2,070.00 | -6.81% | 30,480.00 | 30,680.00 | 27,740.00 | 2,930.00 |
| Jul 03 2024 | 30,380.00 | -2,360.00 | -7.21% | 33,030.00 | 33,060.00 | 29,800.00 | 2,588.00 |
| Jul 02 2024 | 32,740.00 | 1,040.00 | 3.28% | 31,580.00 | 33,170.00 | 31,360.00 | 1,902.00 |
| Jul 01 2024 | 31,700.00 | -1,320.00 | -4.00% | 32,940.00 | 33,800.00 | 31,700.00 | 2,230.00 |
| Jun 30 2024 | 33,020.00 | 1,010.00 | 3.16% | 32,130.00 | 33,270.00 | 30,940.00 | 1,732.00 |
| Jun 29 2024 | 32,010.00 | -450.00 | -1.39% | 32,420.00 | 33,350.00 | 31,920.00 | 1,957.00 |
| Jun 28 2024 | 32,460.00 | -280.00 | -0.86% | 32,740.00 | 33,030.00 | 31,900.00 | 2,164.00 |
| Jun 27 2024 | 32,740.00 | 290.00 | 0.89% | 32,480.00 | 34,100.00 | 32,100.00 | 1,772.00 |
| Jun 26 2024 | 32,450.00 | -590.00 | -1.79% | 33,080.00 | 33,500.00 | 31,700.00 | 2,389.00 |
| Jun 25 2024 | 33,040.00 | 950.00 | 2.96% | 32,230.00 | 33,100.00 | 31,690.00 | 2,646.00 |
| Jun 24 2024 | 32,090.00 | 3,550.00 | 12.44% | 28,600.00 | 32,260.00 | 27,860.00 | 3,234.00 |
| Jun 23 2024 | 28,540.00 | -1,090.00 | -3.68% | 29,610.00 | 30,240.00 | 28,470.00 | 1,585.00 |
| Jun 22 2024 | 29,630.00 | -370.00 | -1.23% | 30,000.00 | 30,060.00 | 29,400.00 | 1,158.00 |
| Jun 21 2024 | 30,000.00 | 660.00 | 2.25% | 29,530.00 | 30,800.00 | 28,640.00 | 3,123.00 |
| Jun 20 2024 | 29,340.00 | -660.00 | -2.20% | 30,000.00 | 32,570.00 | 29,170.00 | 3,917.00 |
| Jun 19 2024 | 30,000.00 | 1,170.00 | 4.06% | 28,650.00 | 30,290.00 | 28,200.00 | 3,796.00 |
| Jun 18 2024 | 28,830.00 | -1,560.00 | -5.13% | 30,490.00 | 30,490.00 | 27,010.00 | 5,645.00 |
| Jun 17 2024 | 30,390.00 | -5,060.00 | -14.27% | 35,400.00 | 35,740.00 | 29,820.00 | 3,763.00 |
| Jun 16 2024 | 35,450.00 | -390.00 | -1.09% | 35,890.00 | 36,050.00 | 34,700.00 | 4,720.00 |
| Jun 15 2024 | 35,840.00 | -1,460.00 | -3.91% | 37,080.00 | 37,610.00 | 35,840.00 | 3,482.00 |
| Jun 14 2024 | 37,300.00 | -3,540.00 | -8.67% | 40,960.00 | 41,500.00 | 36,570.00 | 4,328.00 |
| Jun 13 2024 | 40,840.00 | -3,060.00 | -6.97% | 43,950.00 | 44,400.00 | 40,390.00 | 4,761.00 |
| Jun 12 2024 | 43,900.00 | 5,370.00 | 13.94% | 38,790.00 | 46,270.00 | 37,820.00 | 3,972.00 |
| Jun 11 2024 | 38,530.00 | -2,390.00 | -5.84% | 41,220.00 | 41,780.00 | 36,280.00 | 4,462.00 |
| Jun 10 2024 | 40,920.00 | 1,780.00 | 4.55% | 38,880.00 | 41,330.00 | 37,210.00 | 3,820.00 |
| Jun 09 2024 | 39,140.00 | 1,140.00 | 3.00% | 37,840.00 | 41,110.00 | 37,700.00 | 3,940.00 |
| Jun 08 2024 | 38,000.00 | -1,300.00 | -3.31% | 39,260.00 | 43,430.00 | 37,780.00 | 3,360.00 |
| Jun 07 2024 | 39,300.00 | 300.00 | 0.77% | 38,930.00 | 42,950.00 | 37,700.00 | 3,993.00 |
| Jun 06 2024 | 39,000.00 | 1,980.00 | 5.35% | 37,020.00 | 39,630.00 | 36,100.00 | 3,680.00 |
| Jun 05 2024 | 37,020.00 | 1,810.00 | 5.14% | 34,950.00 | 37,330.00 | 34,900.00 | 1,807.00 |
| Jun 04 2024 | 35,210.00 | 390.00 | 1.12% | 34,940.00 | 35,960.00 | 33,650.00 | 1,580.00 |
| Jun 03 2024 | 34,820.00 | 800.00 | 2.35% | 33,960.00 | 35,990.00 | 33,580.00 | 1,919.00 |
| Jun 02 2024 | 34,020.00 | -250.00 | -0.73% | 34,270.00 | 34,830.00 | 33,730.00 | 1,580.00 |
| Jun 01 2024 | 34,270.00 | 30.00 | 0.09% | 34,320.00 | 34,560.00 | 33,800.00 | 2,129.00 |
| May 31 2024 | 34,240.00 | -470.00 | -1.35% | 34,610.00 | 35,700.00 | 34,030.00 | 2,624.00 |
| May 30 2024 | 34,710.00 | -2,040.00 | -5.55% | 36,840.00 | 37,690.00 | 34,710.00 | 3,162.00 |
| May 29 2024 | 36,750.00 | 360.00 | 0.99% | 36,580.00 | 37,430.00 | 36,020.00 | 3,086.00 |
| May 28 2024 | 36,390.00 | 970.00 | 2.74% | 35,640.00 | 36,500.00 | 34,260.00 | 2,589.00 |
| May 27 2024 | 35,420.00 | 690.00 | 1.99% | 34,700.00 | 36,480.00 | 34,610.00 | 3,836.00 |
| May 26 2024 | 34,730.00 | -510.00 | -1.45% | 35,310.00 | 35,590.00 | 34,600.00 | 1,060.00 |
| May 25 2024 | 35,240.00 | -500.00 | -1.40% | 35,710.00 | 36,960.00 | 35,130.00 | 1,906.00 |
| May 24 2024 | 35,740.00 | -870.00 | -2.38% | 36,390.00 | 36,770.00 | 34,470.00 | 1,892.00 |
| May 23 2024 | 36,610.00 | -1,000.00 | -2.66% | 37,820.00 | 38,190.00 | 35,200.00 | 2,601.00 |
| May 22 2024 | 37,610.00 | -560.00 | -1.47% | 38,240.00 | 38,470.00 | 36,900.00 | 2,456.00 |
| May 21 2024 | 38,170.00 | -200.00 | -0.52% | 38,350.00 | 39,610.00 | 37,930.00 | 3,211.00 |
| May 20 2024 | 38,370.00 | 4,850.00 | 14.47% | 33,520.00 | 38,700.00 | 32,980.00 | 2,660.00 |
| May 19 2024 | 33,520.00 | -1,170.00 | -3.37% | 34,680.00 | 35,030.00 | 33,490.00 | 1,699.00 |
| May 18 2024 | 34,690.00 | 450.00 | 1.31% | 34,150.00 | 35,100.00 | 34,060.00 | 925.00 |
| May 17 2024 | 34,240.00 | 1,710.00 | 5.26% | 32,520.00 | 34,970.00 | 32,450.00 | 1,750.00 |
| May 16 2024 | 32,530.00 | -330.00 | -1.00% | 32,880.00 | 33,400.00 | 31,790.00 | 1,565.00 |
| May 15 2024 | 32,860.00 | 2,830.00 | 9.42% | 30,010.00 | 33,320.00 | 29,550.00 | 1,549.00 |
| May 14 2024 | 30,030.00 | -1,570.00 | -4.97% | 31,670.00 | 31,970.00 | 29,810.00 | 1,127.00 |
| May 13 2024 | 31,600.00 | -1,450.00 | -4.39% | 33,220.00 | 33,220.00 | 30,900.00 | 3,151.00 |
| May 12 2024 | 33,050.00 | -370.00 | -1.11% | 33,440.00 | 33,970.00 | 32,900.00 | 1,196.00 |
| May 11 2024 | 33,420.00 | -1,640.00 | -4.68% | 35,060.00 | 35,270.00 | 33,400.00 | 2,343.00 |
| May 10 2024 | 35,060.00 | 1,540.00 | 4.59% | 33,390.00 | 37,690.00 | 33,330.00 | 3,066.00 |
| May 09 2024 | 33,520.00 | 930.00 | 2.85% | 32,660.00 | 33,910.00 | 32,000.00 | 1,458.00 |
| May 08 2024 | 32,590.00 | -2,230.00 | -6.40% | 34,720.00 | 35,160.00 | 32,230.00 | 2,117.00 |
| May 07 2024 | 34,820.00 | -1,030.00 | -2.87% | 35,850.00 | 36,680.00 | 34,720.00 | 1,790.00 |
| May 06 2024 | 35,850.00 | 1,690.00 | 4.95% | 34,160.00 | 36,720.00 | 33,690.00 | 1,450.00 |
| May 05 2024 | 34,160.00 | -740.00 | -2.12% | 34,880.00 | 34,900.00 | 33,700.00 | 1,099.00 |
| May 04 2024 | 34,900.00 | -440.00 | -1.25% | 35,340.00 | 35,690.00 | 34,500.00 | 1,696.00 |
| May 03 2024 | 35,340.00 | 2,370.00 | 7.19% | 32,970.00 | 35,540.00 | 32,560.00 | 1,240.00 |
| May 02 2024 | 32,970.00 | -900.00 | -2.66% | 33,730.00 | 33,790.00 | 32,000.00 | 1,320.00 |
| May 01 2024 | 33,870.00 | -190.00 | -0.56% | 34,000.00 | 34,390.00 | 31,180.00 | 2,019.00 |
| Apr 30 2024 | 34,060.00 | -2,970.00 | -8.02% | 36,930.00 | 37,440.00 | 32,890.00 | 2,016.00 |
| Apr 29 2024 | 37,030.00 | 140.00 | 0.38% | 36,860.00 | 37,470.00 | 35,700.00 | 1,052.00 |
| Apr 28 2024 | 36,890.00 | -590.00 | -1.57% | 37,480.00 | 38,480.00 | 36,770.00 | 968.00 |
| Apr 27 2024 | 37,480.00 | 570.00 | 1.54% | 36,970.00 | 37,800.00 | 36,080.00 | 717.00 |
| Apr 26 2024 | 36,910.00 | -1,270.00 | -3.33% | 38,210.00 | 38,320.00 | 36,610.00 | 1,067.00 |
| Apr 25 2024 | 38,180.00 | -270.00 | -0.70% | 38,450.00 | 39,110.00 | 37,050.00 | 1,193.00 |
| Apr 24 2024 | 38,450.00 | -2,070.00 | -5.11% | 40,640.00 | 42,270.00 | 38,130.00 | 1,562.00 |
