Register for real-time alerts, custom portfolio, and market movers
KLAYKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 310.00 | -13.00 | -4.02% | 323.00 | 361.00 | 310.00 | 1,112,650.00 |
| Jun 02 2024 | 323.00 | 24.00 | 8.03% | 300.00 | 324.00 | 300.00 | 981,436.00 |
| Jun 01 2024 | 299.00 | 11.00 | 3.82% | 288.00 | 306.00 | 288.00 | 779,173.00 |
| May 31 2024 | 288.00 | 10.00 | 3.60% | 277.00 | 295.00 | 276.00 | 669,627.00 |
| May 30 2024 | 278.00 | 6.00 | 2.21% | 272.00 | 282.00 | 270.00 | 990,103.00 |
| May 29 2024 | 272.00 | 7.00 | 2.64% | 266.00 | 275.00 | 264.00 | 849,504.00 |
| May 28 2024 | 265.00 | 0.00 | 0.00% | 265.00 | 269.00 | 259.00 | 1,231,582.00 |
| May 27 2024 | 265.00 | 4.00 | 1.53% | 260.00 | 269.00 | 260.00 | 1,094,777.00 |
| May 26 2024 | 261.00 | 0.00 | 0.00% | 262.00 | 262.00 | 259.00 | 628,712.00 |
| May 25 2024 | 261.00 | 2.00 | 0.77% | 259.00 | 262.00 | 257.00 | 969,947.00 |
| May 24 2024 | 259.00 | 1.00 | 0.39% | 258.00 | 260.00 | 251.00 | 781,089.00 |
| May 23 2024 | 258.00 | -2.00 | -0.77% | 260.00 | 263.00 | 248.00 | 895,818.00 |
| May 22 2024 | 260.00 | -1.00 | -0.38% | 261.00 | 263.00 | 255.00 | 757,353.00 |
| May 21 2024 | 261.00 | 6.00 | 2.35% | 255.00 | 263.00 | 253.00 | 758,817.00 |
| May 20 2024 | 255.00 | 10.00 | 4.08% | 243.00 | 256.00 | 241.00 | 934,628.00 |
| May 19 2024 | 245.00 | -7.00 | -2.78% | 253.00 | 255.00 | 243.00 | 1,437,862.00 |
| May 18 2024 | 252.00 | 3.00 | 1.20% | 248.00 | 254.00 | 247.00 | 722,245.00 |
| May 17 2024 | 249.00 | 9.00 | 3.75% | 240.00 | 250.00 | 238.00 | 759,758.00 |
| May 16 2024 | 240.00 | -1.00 | -0.41% | 243.00 | 243.00 | 236.00 | 879,170.00 |
| May 15 2024 | 241.00 | 13.00 | 5.70% | 228.00 | 243.00 | 227.00 | 1,192,679.00 |
| May 14 2024 | 228.00 | -4.00 | -1.72% | 231.00 | 233.00 | 227.00 | 1,356,000.00 |
| May 13 2024 | 232.00 | -1.00 | -0.43% | 233.00 | 237.00 | 224.00 | 902,423.00 |
| May 12 2024 | 233.00 | -1.00 | -0.43% | 234.00 | 235.00 | 231.00 | 1,073,820.00 |
| May 11 2024 | 234.00 | -4.00 | -1.68% | 239.00 | 240.00 | 233.00 | 780,528.00 |
| May 10 2024 | 238.00 | -11.00 | -4.42% | 249.00 | 250.00 | 235.00 | 928,601.00 |
| May 09 2024 | 249.00 | 6.00 | 2.47% | 243.00 | 249.00 | 238.00 | 1,205,828.00 |
| May 08 2024 | 243.00 | -2.00 | -0.82% | 245.00 | 250.00 | 240.00 | 953,637.00 |
| May 07 2024 | 245.00 | -7.00 | -2.78% | 253.00 | 255.00 | 244.00 | 838,647.00 |
| May 06 2024 | 252.00 | -7.00 | -2.70% | 258.00 | 264.00 | 252.00 | 950,243.00 |
| May 05 2024 | 259.00 | 0.00 | 0.00% | 259.00 | 264.00 | 252.00 | 963,365.00 |
| May 04 2024 | 259.00 | -3.00 | -1.15% | 263.00 | 265.00 | 257.00 | 856,899.00 |
| May 03 2024 | 262.00 | 16.00 | 6.50% | 246.00 | 264.00 | 244.00 | 976,335.00 |
| May 02 2024 | 246.00 | -4.00 | -1.60% | 250.00 | 250.00 | 240.00 | 1,223,223.00 |
| May 01 2024 | 250.00 | 0.00 | 0.00% | 251.00 | 252.00 | 231.00 | 1,113,088.00 |
| Apr 30 2024 | 250.00 | -21.00 | -7.75% | 269.00 | 275.00 | 246.00 | 1,131,330.00 |
| Apr 29 2024 | 271.00 | -1.00 | -0.37% | 272.00 | 275.00 | 263.00 | 913,393.00 |
| Apr 28 2024 | 272.00 | -6.00 | -2.16% | 278.00 | 282.00 | 272.00 | 983,510.00 |
| Apr 27 2024 | 278.00 | 4.00 | 1.46% | 274.00 | 278.00 | 267.00 | 728,249.00 |
| Apr 26 2024 | 274.00 | -6.00 | -2.14% | 281.00 | 282.00 | 271.00 | 1,093,661.00 |
| Apr 25 2024 | 280.00 | -6.00 | -2.10% | 286.00 | 291.00 | 274.00 | 995,857.00 |
| Apr 24 2024 | 286.00 | -18.00 | -5.92% | 304.00 | 309.00 | 285.00 | 939,376.00 |
| Apr 23 2024 | 304.00 | 0.00 | 0.00% | 304.00 | 309.00 | 297.00 | 760,923.00 |
| Apr 22 2024 | 304.00 | 12.00 | 4.11% | 292.00 | 305.00 | 290.00 | 1,025,451.00 |
| Apr 21 2024 | 292.00 | 0.00 | 0.00% | 292.00 | 297.00 | 286.00 | 811,785.00 |
| Apr 20 2024 | 292.00 | 19.00 | 6.96% | 272.00 | 294.00 | 271.00 | 980,963.00 |
| Apr 19 2024 | 273.00 | 0.00 | 0.00% | 272.00 | 278.00 | 257.00 | 874,827.00 |
| Apr 18 2024 | 273.00 | 10.00 | 3.80% | 263.00 | 275.00 | 256.00 | 1,043,427.00 |
| Apr 17 2024 | 263.00 | -9.00 | -3.31% | 271.00 | 273.00 | 257.00 | 1,328,620.00 |
| Apr 16 2024 | 272.00 | -4.00 | -1.45% | 275.00 | 276.00 | 259.00 | 1,098,924.00 |
| Apr 15 2024 | 276.00 | -12.00 | -4.17% | 286.00 | 293.00 | 266.00 | 1,076,248.00 |
| Apr 14 2024 | 288.00 | 25.00 | 9.51% | 264.00 | 289.00 | 255.00 | 741,135.00 |
| Apr 13 2024 | 263.00 | -38.00 | -12.62% | 301.00 | 304.00 | 242.00 | 708,200.00 |
| Apr 12 2024 | 301.00 | -45.00 | -13.01% | 347.00 | 348.00 | 293.00 | 875,299.00 |
| Apr 11 2024 | 346.00 | -2.00 | -0.57% | 346.00 | 353.00 | 344.00 | 914,048.00 |
| Apr 10 2024 | 348.00 | -1.00 | -0.29% | 349.00 | 351.00 | 337.00 | 777,388.00 |
| Apr 09 2024 | 349.00 | -12.00 | -3.32% | 361.00 | 363.00 | 345.00 | 815,686.00 |
| Apr 08 2024 | 361.00 | 5.00 | 1.40% | 356.00 | 364.00 | 349.00 | 1,025,585.00 |
| Apr 07 2024 | 356.00 | 1.00 | 0.28% | 357.00 | 360.00 | 355.00 | 681,128.00 |
| Apr 06 2024 | 355.00 | 2.00 | 0.57% | 354.00 | 359.00 | 352.00 | 639,755.00 |
| Apr 05 2024 | 353.00 | -12.00 | -3.29% | 366.00 | 366.00 | 346.00 | 636,898.00 |
| Apr 04 2024 | 365.00 | 16.00 | 4.58% | 348.00 | 372.00 | 342.00 | 801,789.00 |
| Apr 03 2024 | 349.00 | -4.00 | -1.13% | 355.00 | 364.00 | 342.00 | 1,070,506.00 |
| Apr 02 2024 | 353.00 | -16.00 | -4.34% | 368.00 | 368.00 | 341.00 | 949,931.00 |
| Apr 01 2024 | 369.00 | -7.00 | -1.86% | 377.00 | 378.00 | 361.00 | 699,664.00 |
| Mar 31 2024 | 376.00 | 0.00 | 0.00% | 375.00 | 380.00 | 374.00 | 790,439.00 |
| Mar 30 2024 | 376.00 | -6.00 | -1.57% | 380.00 | 384.00 | 375.00 | 936,806.00 |
| Mar 29 2024 | 382.00 | -1.00 | -0.26% | 383.00 | 392.00 | 373.00 | 967,239.00 |
| Mar 28 2024 | 383.00 | -1.00 | -0.26% | 383.00 | 386.00 | 376.00 | 737,189.00 |
| Mar 27 2024 | 384.00 | -18.00 | -4.48% | 402.00 | 404.00 | 378.00 | 1,156,084.00 |
| Mar 26 2024 | 402.00 | 7.00 | 1.77% | 395.00 | 404.00 | 390.00 | 837,101.00 |
| Mar 25 2024 | 395.00 | 12.00 | 3.13% | 381.00 | 400.00 | 380.00 | 942,288.00 |
| Mar 24 2024 | 383.00 | 10.00 | 2.68% | 372.00 | 385.00 | 369.00 | 787,846.00 |
| Mar 23 2024 | 373.00 | 7.00 | 1.91% | 366.00 | 379.00 | 363.00 | 1,053,862.00 |
| Mar 22 2024 | 366.00 | 2.00 | 0.55% | 364.00 | 374.00 | 356.00 | 785,398.00 |
| Mar 21 2024 | 364.00 | -9.00 | -2.41% | 372.00 | 375.00 | 356.00 | 971,584.00 |
| Mar 20 2024 | 373.00 | 29.00 | 8.43% | 345.00 | 378.00 | 331.00 | 845,603.00 |
| Mar 19 2024 | 344.00 | -24.00 | -6.52% | 367.00 | 368.00 | 336.00 | 809,050.00 |
| Mar 18 2024 | 368.00 | -23.00 | -5.88% | 390.00 | 394.00 | 361.00 | 580,147.00 |
| Mar 17 2024 | 391.00 | 14.00 | 3.71% | 379.00 | 395.00 | 355.00 | 815,508.00 |
| Mar 16 2024 | 377.00 | -39.00 | -9.38% | 418.00 | 422.00 | 367.00 | 702,910.00 |
| Mar 15 2024 | 416.00 | -18.00 | -4.15% | 435.00 | 442.00 | 396.00 | 1,039,872.00 |
| Mar 14 2024 | 434.00 | -15.00 | -3.34% | 444.00 | 450.00 | 405.00 | 823,351.00 |
| Mar 13 2024 | 449.00 | 38.00 | 9.25% | 412.00 | 449.00 | 411.00 | 1,042,697.00 |
| Mar 12 2024 | 411.00 | 4.00 | 0.98% | 406.00 | 424.00 | 390.00 | 831,512.00 |
| Mar 11 2024 | 407.00 | 8.00 | 2.01% | 399.00 | 409.00 | 382.00 | 851,963.00 |
| Mar 10 2024 | 399.00 | 0.00 | 0.00% | 399.00 | 406.00 | 386.00 | 675,692.00 |
| Mar 09 2024 | 399.00 | -9.00 | -2.21% | 407.00 | 411.00 | 397.00 | 703,180.00 |
| Mar 08 2024 | 408.00 | -8.00 | -1.92% | 417.00 | 420.00 | 392.00 | 625,494.00 |
| Mar 07 2024 | 416.00 | 20.00 | 5.05% | 395.00 | 418.00 | 386.00 | 835,622.00 |
| Mar 06 2024 | 396.00 | 18.00 | 4.76% | 379.00 | 398.00 | 357.00 | 867,806.00 |
