Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MINAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 929.00 | 10.00 | 1.09% | 919.00 | 943.00 | 905.00 | 39,613.00 |
| Jun 15 2024 | 919.00 | 2.00 | 0.22% | 920.00 | 940.00 | 904.00 | 31,264.00 |
| Jun 14 2024 | 917.00 | -40.00 | -4.18% | 957.00 | 969.00 | 905.00 | 19,904.00 |
| Jun 13 2024 | 957.00 | -45.00 | -4.49% | 1,002.00 | 1,005.00 | 947.00 | 27,549.00 |
| Jun 12 2024 | 1,002.00 | 26.00 | 2.66% | 976.00 | 1,041.00 | 945.00 | 29,217.00 |
| Jun 11 2024 | 976.00 | -46.00 | -4.50% | 1,022.00 | 1,022.00 | 960.00 | 50,394.00 |
| Jun 10 2024 | 1,022.00 | -35.00 | -3.31% | 1,056.00 | 1,057.00 | 1,015.00 | 29,562.00 |
| Jun 09 2024 | 1,057.00 | 1.00 | 0.09% | 1,055.00 | 1,061.00 | 1,023.00 | 46,296.00 |
| Jun 08 2024 | 1,056.00 | -73.00 | -6.47% | 1,123.00 | 1,132.00 | 1,038.00 | 69,833.00 |
| Jun 07 2024 | 1,129.00 | -38.00 | -3.26% | 1,166.00 | 1,250.00 | 1,086.00 | 54,821.00 |
| Jun 06 2024 | 1,167.00 | -39.00 | -3.23% | 1,206.00 | 1,211.00 | 1,160.00 | 75,465.00 |
| Jun 05 2024 | 1,206.00 | 18.00 | 1.52% | 1,185.00 | 1,208.00 | 1,173.00 | 115,317.00 |
| Jun 04 2024 | 1,188.00 | -20.00 | -1.66% | 1,213.00 | 1,229.00 | 1,160.00 | 170,806.00 |
| Jun 03 2024 | 1,208.00 | 67.00 | 5.87% | 1,141.00 | 1,222.00 | 1,137.00 | 66,494.00 |
| Jun 02 2024 | 1,141.00 | -29.00 | -2.48% | 1,170.00 | 1,178.00 | 1,135.00 | 23,652.00 |
| Jun 01 2024 | 1,170.00 | -24.00 | -2.01% | 1,192.00 | 1,203.00 | 1,169.00 | 51,018.00 |
| May 31 2024 | 1,194.00 | 24.00 | 2.05% | 1,163.00 | 1,208.00 | 1,151.00 | 44,622.00 |
| May 30 2024 | 1,170.00 | 2.00 | 0.17% | 1,169.00 | 1,209.00 | 1,139.00 | 61,497.00 |
| May 29 2024 | 1,168.00 | -2.00 | -0.17% | 1,174.00 | 1,230.00 | 1,156.00 | 39,137.00 |
| May 28 2024 | 1,170.00 | -40.00 | -3.31% | 1,209.00 | 1,209.00 | 1,152.00 | 45,273.00 |
| May 27 2024 | 1,210.00 | 11.00 | 0.92% | 1,205.00 | 1,237.00 | 1,193.00 | 59,002.00 |
| May 26 2024 | 1,199.00 | -13.00 | -1.07% | 1,208.00 | 1,220.00 | 1,181.00 | 52,876.00 |
| May 25 2024 | 1,212.00 | 54.00 | 4.66% | 1,159.00 | 1,218.00 | 1,144.00 | 61,620.00 |
| May 24 2024 | 1,158.00 | 20.00 | 1.76% | 1,140.00 | 1,192.00 | 1,116.00 | 46,760.00 |
| May 23 2024 | 1,138.00 | 34.00 | 3.08% | 1,107.00 | 1,157.00 | 1,058.00 | 31,552.00 |
| May 22 2024 | 1,104.00 | -49.00 | -4.25% | 1,149.00 | 1,153.00 | 1,098.00 | 23,659.00 |
| May 21 2024 | 1,153.00 | -2.00 | -0.17% | 1,145.00 | 1,178.00 | 1,114.00 | 31,444.00 |
| May 20 2024 | 1,155.00 | 87.00 | 8.15% | 1,068.00 | 1,160.00 | 1,047.00 | 26,901.00 |
| May 19 2024 | 1,068.00 | -57.00 | -5.07% | 1,118.00 | 1,150.00 | 1,061.00 | 36,366.00 |
| May 18 2024 | 1,125.00 | 15.00 | 1.35% | 1,110.00 | 1,130.00 | 1,103.00 | 11,868.00 |
| May 17 2024 | 1,110.00 | 15.00 | 1.37% | 1,095.00 | 1,130.00 | 1,091.00 | 18,920.00 |
| May 16 2024 | 1,095.00 | -21.00 | -1.88% | 1,116.00 | 1,128.00 | 1,063.00 | 31,901.00 |
| May 15 2024 | 1,116.00 | 92.00 | 8.98% | 1,024.00 | 1,120.00 | 1,007.00 | 28,032.00 |
| May 14 2024 | 1,024.00 | -48.00 | -4.48% | 1,074.00 | 1,081.00 | 1,020.00 | 12,547.00 |
| May 13 2024 | 1,072.00 | -35.00 | -3.16% | 1,107.00 | 1,113.00 | 1,048.00 | 35,428.00 |
| May 12 2024 | 1,107.00 | -9.00 | -0.81% | 1,119.00 | 1,132.00 | 1,106.00 | 15,477.00 |
| May 11 2024 | 1,116.00 | 1.00 | 0.09% | 1,111.00 | 1,161.00 | 1,099.00 | 41,144.00 |
| May 10 2024 | 1,115.00 | -47.00 | -4.04% | 1,162.00 | 1,177.00 | 1,100.00 | 30,543.00 |
| May 09 2024 | 1,162.00 | 46.00 | 4.12% | 1,114.00 | 1,171.00 | 1,100.00 | 35,679.00 |
| May 08 2024 | 1,116.00 | -46.00 | -3.96% | 1,160.00 | 1,164.00 | 1,109.00 | 105,167.00 |
| May 07 2024 | 1,162.00 | 12.00 | 1.04% | 1,148.00 | 1,286.00 | 1,132.00 | 48,332.00 |
| May 06 2024 | 1,150.00 | -50.00 | -4.17% | 1,198.00 | 1,222.00 | 1,150.00 | 18,244.00 |
| May 05 2024 | 1,200.00 | 12.00 | 1.01% | 1,188.00 | 1,208.00 | 1,159.00 | 15,583.00 |
| May 04 2024 | 1,188.00 | -13.00 | -1.08% | 1,201.00 | 1,207.00 | 1,172.00 | 17,454.00 |
| May 03 2024 | 1,201.00 | 66.00 | 5.81% | 1,135.00 | 1,214.00 | 1,129.00 | 18,376.00 |
| May 02 2024 | 1,135.00 | -8.00 | -0.70% | 1,141.00 | 1,155.00 | 1,084.00 | 29,528.00 |
| May 01 2024 | 1,143.00 | 3.00 | 0.26% | 1,139.00 | 1,169.00 | 1,044.00 | 23,324.00 |
| Apr 30 2024 | 1,140.00 | -58.00 | -4.84% | 1,188.00 | 1,206.00 | 1,091.00 | 15,635.00 |
| Apr 29 2024 | 1,198.00 | -6.00 | -0.50% | 1,206.00 | 1,210.00 | 1,150.00 | 24,392.00 |
| Apr 28 2024 | 1,204.00 | -37.00 | -2.98% | 1,241.00 | 1,270.00 | 1,204.00 | 16,438.00 |
| Apr 27 2024 | 1,241.00 | 45.00 | 3.76% | 1,201.00 | 1,244.00 | 1,157.00 | 26,092.00 |
| Apr 26 2024 | 1,196.00 | -35.00 | -2.84% | 1,230.00 | 1,230.00 | 1,183.00 | 19,519.00 |
| Apr 25 2024 | 1,231.00 | -36.00 | -2.84% | 1,274.00 | 1,282.00 | 1,184.00 | 24,235.00 |
| Apr 24 2024 | 1,267.00 | -59.00 | -4.45% | 1,325.00 | 1,393.00 | 1,254.00 | 64,463.00 |
| Apr 23 2024 | 1,326.00 | 32.00 | 2.47% | 1,290.00 | 1,335.00 | 1,254.00 | 55,168.00 |
| Apr 22 2024 | 1,294.00 | 56.00 | 4.52% | 1,238.00 | 1,323.00 | 1,232.00 | 44,940.00 |
| Apr 21 2024 | 1,238.00 | -30.00 | -2.37% | 1,258.00 | 1,279.00 | 1,212.00 | 32,601.00 |
| Apr 20 2024 | 1,268.00 | 106.00 | 9.12% | 1,168.00 | 1,277.00 | 1,155.00 | 32,950.00 |
| Apr 19 2024 | 1,162.00 | 2.00 | 0.17% | 1,154.00 | 1,199.00 | 1,071.00 | 48,857.00 |
| Apr 18 2024 | 1,160.00 | 21.00 | 1.84% | 1,139.00 | 1,181.00 | 1,101.00 | 30,785.00 |
| Apr 17 2024 | 1,139.00 | -23.00 | -1.98% | 1,162.00 | 1,185.00 | 1,107.00 | 42,455.00 |
| Apr 16 2024 | 1,162.00 | 12.00 | 1.04% | 1,149.00 | 1,175.00 | 1,089.00 | 44,144.00 |
| Apr 15 2024 | 1,150.00 | -58.00 | -4.80% | 1,197.00 | 1,234.00 | 1,120.00 | 61,569.00 |
| Apr 14 2024 | 1,208.00 | 102.00 | 9.22% | 1,102.00 | 1,224.00 | 1,062.00 | 37,304.00 |
| Apr 13 2024 | 1,106.00 | -161.00 | -12.71% | 1,263.00 | 1,263.00 | 982.00 | 81,433.00 |
| Apr 12 2024 | 1,267.00 | -208.00 | -14.10% | 1,477.00 | 1,494.00 | 1,204.00 | 70,945.00 |
| Apr 11 2024 | 1,475.00 | -14.00 | -0.94% | 1,488.00 | 1,506.00 | 1,461.00 | 42,422.00 |
| Apr 10 2024 | 1,489.00 | -36.00 | -2.36% | 1,520.00 | 1,530.00 | 1,451.00 | 51,264.00 |
| Apr 09 2024 | 1,525.00 | -88.00 | -5.46% | 1,615.00 | 1,619.00 | 1,516.00 | 67,015.00 |
| Apr 08 2024 | 1,613.00 | 44.00 | 2.80% | 1,568.00 | 1,620.00 | 1,538.00 | 48,456.00 |
| Apr 07 2024 | 1,569.00 | 13.00 | 0.84% | 1,558.00 | 1,584.00 | 1,550.00 | 19,808.00 |
| Apr 06 2024 | 1,556.00 | 34.00 | 2.23% | 1,515.00 | 1,567.00 | 1,515.00 | 18,658.00 |
| Apr 05 2024 | 1,522.00 | -53.00 | -3.37% | 1,575.00 | 1,575.00 | 1,480.00 | 53,204.00 |
| Apr 04 2024 | 1,575.00 | 35.00 | 2.27% | 1,537.00 | 1,612.00 | 1,504.00 | 48,768.00 |
| Apr 03 2024 | 1,540.00 | 6.00 | 0.39% | 1,533.00 | 1,577.00 | 1,476.00 | 52,186.00 |
| Apr 02 2024 | 1,534.00 | -135.00 | -8.09% | 1,663.00 | 1,663.00 | 1,514.00 | 53,643.00 |
| Apr 01 2024 | 1,669.00 | -86.00 | -4.90% | 1,779.00 | 1,784.00 | 1,625.00 | 50,592.00 |
| Mar 31 2024 | 1,755.00 | 19.00 | 1.09% | 1,731.00 | 1,759.00 | 1,721.00 | 30,423.00 |
| Mar 30 2024 | 1,736.00 | -33.00 | -1.87% | 1,762.00 | 1,790.00 | 1,727.00 | 41,567.00 |
| Mar 29 2024 | 1,769.00 | -30.00 | -1.67% | 1,802.00 | 1,802.00 | 1,744.00 | 47,250.00 |
| Mar 28 2024 | 1,799.00 | -19.00 | -1.05% | 1,831.00 | 1,831.00 | 1,760.00 | 43,374.00 |
| Mar 27 2024 | 1,818.00 | -24.00 | -1.30% | 1,839.00 | 1,890.00 | 1,770.00 | 56,951.00 |
| Mar 26 2024 | 1,842.00 | 35.00 | 1.94% | 1,806.00 | 1,854.00 | 1,800.00 | 64,913.00 |
| Mar 25 2024 | 1,807.00 | 31.00 | 1.75% | 1,773.00 | 1,840.00 | 1,760.00 | 41,379.00 |
| Mar 24 2024 | 1,776.00 | 48.00 | 2.78% | 1,736.00 | 1,785.00 | 1,719.00 | 31,726.00 |
| Mar 23 2024 | 1,728.00 | -7.00 | -0.40% | 1,732.00 | 1,760.00 | 1,712.00 | 53,854.00 |
| Mar 22 2024 | 1,735.00 | -44.00 | -2.47% | 1,771.00 | 1,805.00 | 1,689.00 | 55,245.00 |
| Mar 21 2024 | 1,779.00 | -31.00 | -1.71% | 1,836.00 | 1,875.00 | 1,745.00 | 92,884.00 |
| Mar 20 2024 | 1,810.00 | 129.00 | 7.67% | 1,685.00 | 1,837.00 | 1,588.00 | 58,995.00 |
| Mar 19 2024 | 1,681.00 | -121.00 | -6.71% | 1,800.00 | 1,818.00 | 1,617.00 | 74,149.00 |
