Register for streaming realtime charts, analysis tools, and prices.
MXCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.90 | 0.580 | 2.85% | 20.48 | 20.98 | 19.89 | 2,346,240.00 |
| May 23 2024 | 20.32 | -0.620 | -2.96% | 20.92 | 21.59 | 19.80 | 2,186,216.00 |
| May 22 2024 | 20.94 | -0.040 | -0.19% | 20.98 | 21.58 | 20.49 | 973,285.00 |
| May 21 2024 | 20.98 | -0.520 | -2.42% | 21.07 | 21.56 | 20.72 | 2,995,445.00 |
| May 20 2024 | 21.50 | 1.00 | 4.88% | 20.50 | 22.18 | 20.05 | 1,645,142.00 |
| May 19 2024 | 20.50 | -0.310 | -1.49% | 20.93 | 21.24 | 20.20 | 2,371,677.00 |
| May 18 2024 | 20.81 | 0.730 | 3.64% | 20.08 | 21.11 | 20.08 | 1,109,596.00 |
| May 17 2024 | 20.08 | 0.500 | 2.55% | 19.58 | 20.28 | 19.44 | 1,896,007.00 |
| May 16 2024 | 19.58 | -1.03 | -5.00% | 20.86 | 20.86 | 19.27 | 1,953,823.00 |
| May 15 2024 | 20.61 | 0.030 | 0.15% | 20.45 | 20.80 | 19.58 | 2,308,047.00 |
| May 14 2024 | 20.58 | 1.00 | 5.11% | 19.58 | 20.83 | 19.51 | 4,750,609.00 |
| May 13 2024 | 19.58 | -0.690 | -3.40% | 20.27 | 20.40 | 19.01 | 4,262,010.00 |
| May 12 2024 | 20.27 | -0.140 | -0.69% | 20.18 | 22.34 | 20.00 | 5,059,500.00 |
| May 11 2024 | 20.41 | 1.05 | 5.42% | 19.45 | 21.15 | 18.94 | 2,487,710.00 |
| May 10 2024 | 19.36 | -0.740 | -3.68% | 20.15 | 21.16 | 19.17 | 3,220,282.00 |
| May 09 2024 | 20.10 | 1.34 | 7.14% | 18.76 | 22.23 | 18.54 | 3,848,591.00 |
| May 08 2024 | 18.76 | -0.050 | -0.27% | 18.96 | 19.09 | 18.47 | 1,616,036.00 |
| May 07 2024 | 18.81 | 0.230 | 1.24% | 18.58 | 19.66 | 18.45 | 1,556,553.00 |
| May 06 2024 | 18.58 | -0.710 | -3.68% | 19.29 | 19.64 | 18.48 | 2,077,213.00 |
| May 05 2024 | 19.29 | 0.040 | 0.21% | 19.25 | 19.41 | 18.70 | 2,060,489.00 |
| May 04 2024 | 19.25 | 0.360 | 1.91% | 19.11 | 19.49 | 18.42 | 1,478,363.00 |
| May 03 2024 | 18.89 | 1.06 | 5.95% | 17.82 | 19.22 | 17.35 | 1,834,802.00 |
| May 02 2024 | 17.83 | -0.080 | -0.45% | 17.92 | 18.07 | 16.92 | 2,195,834.00 |
| May 01 2024 | 17.91 | 0.610 | 3.53% | 17.24 | 19.12 | 16.16 | 4,568,100.00 |
| Apr 30 2024 | 17.30 | -1.04 | -5.67% | 18.36 | 19.27 | 16.98 | 3,037,114.00 |
| Apr 29 2024 | 18.34 | 0.050 | 0.27% | 18.29 | 18.66 | 17.34 | 3,006,781.00 |
| Apr 28 2024 | 18.29 | -1.30 | -6.64% | 19.59 | 19.59 | 18.29 | 1,859,224.00 |
| Apr 27 2024 | 19.59 | 0.180 | 0.93% | 19.41 | 19.59 | 18.45 | 1,832,880.00 |
| Apr 26 2024 | 19.41 | -0.200 | -1.02% | 19.76 | 19.98 | 19.08 | 1,243,766.00 |
| Apr 25 2024 | 19.61 | -0.210 | -1.06% | 19.82 | 20.08 | 18.93 | 3,014,978.00 |
| Apr 24 2024 | 19.82 | -0.920 | -4.44% | 20.70 | 21.37 | 19.71 | 2,612,445.00 |
| Apr 23 2024 | 20.74 | -1.26 | -5.73% | 21.88 | 22.01 | 20.57 | 3,553,881.00 |
| Apr 22 2024 | 22.00 | -0.800 | -3.51% | 22.78 | 22.97 | 21.67 | 3,922,806.00 |
| Apr 21 2024 | 22.80 | 1.83 | 8.73% | 20.82 | 23.99 | 20.17 | 3,081,467.00 |
| Apr 20 2024 | 20.97 | 2.39 | 12.86% | 18.58 | 21.19 | 18.26 | 2,837,648.00 |
| Apr 19 2024 | 18.58 | -0.170 | -0.91% | 18.75 | 19.00 | 17.21 | 2,080,223.00 |
| Apr 18 2024 | 18.75 | 0.240 | 1.30% | 18.43 | 19.34 | 17.70 | 2,730,297.00 |
| Apr 17 2024 | 18.51 | -1.86 | -9.13% | 20.37 | 20.51 | 18.08 | 1,758,973.00 |
| Apr 16 2024 | 20.37 | -1.08 | -5.03% | 21.43 | 21.43 | 19.57 | 2,889,795.00 |
| Apr 15 2024 | 21.45 | -0.840 | -3.77% | 22.20 | 22.50 | 20.80 | 3,501,546.00 |
| Apr 14 2024 | 22.29 | 4.30 | 23.90% | 18.48 | 23.96 | 17.35 | 4,220,546.00 |
| Apr 13 2024 | 17.99 | -4.02 | -18.26% | 21.81 | 22.02 | 16.74 | 3,971,412.00 |
| Apr 12 2024 | 22.01 | -4.18 | -15.96% | 26.19 | 27.06 | 21.20 | 3,513,384.00 |
| Apr 11 2024 | 26.19 | -0.740 | -2.75% | 26.93 | 27.20 | 25.63 | 1,768,680.00 |
| Apr 10 2024 | 26.93 | -1.05 | -3.75% | 27.98 | 28.04 | 26.15 | 1,879,518.00 |
| Apr 09 2024 | 27.98 | -1.30 | -4.44% | 29.09 | 29.27 | 27.35 | 2,607,083.00 |
| Apr 08 2024 | 29.28 | 1.58 | 5.70% | 27.70 | 32.14 | 27.60 | 4,078,359.00 |
| Apr 07 2024 | 27.70 | 0.730 | 2.71% | 26.97 | 28.35 | 26.96 | 1,827,691.00 |
| Apr 06 2024 | 26.97 | -0.490 | -1.78% | 27.41 | 28.23 | 26.70 | 2,164,539.00 |
| Apr 05 2024 | 27.46 | -0.300 | -1.08% | 27.76 | 28.61 | 26.33 | 1,806,059.00 |
| Apr 04 2024 | 27.76 | 1.33 | 5.03% | 26.30 | 28.58 | 25.72 | 1,601,445.00 |
| Apr 03 2024 | 26.43 | -0.290 | -1.09% | 26.61 | 27.97 | 26.17 | 3,126,523.00 |
| Apr 02 2024 | 26.72 | -2.10 | -7.29% | 28.82 | 29.01 | 25.49 | 4,184,065.00 |
| Apr 01 2024 | 28.82 | -1.49 | -4.92% | 30.57 | 30.68 | 28.20 | 2,579,846.00 |
| Mar 31 2024 | 30.31 | -0.490 | -1.59% | 30.65 | 31.29 | 30.08 | 3,706,357.00 |
| Mar 30 2024 | 30.80 | -1.51 | -4.67% | 32.64 | 32.64 | 30.78 | 3,814,793.00 |
| Mar 29 2024 | 32.31 | 0.350 | 1.10% | 32.10 | 34.10 | 30.31 | 4,794,337.00 |
| Mar 28 2024 | 31.96 | 0.150 | 0.47% | 31.87 | 34.74 | 31.52 | 4,418,381.00 |
| Mar 27 2024 | 31.81 | -1.81 | -5.38% | 33.32 | 33.32 | 30.85 | 3,834,053.00 |
| Mar 26 2024 | 33.62 | -1.32 | -3.78% | 34.91 | 36.29 | 32.75 | 4,574,433.00 |
| Mar 25 2024 | 34.94 | 5.21 | 17.52% | 29.81 | 38.40 | 29.45 | 4,425,255.00 |
| Mar 24 2024 | 29.73 | 3.33 | 12.61% | 26.38 | 32.59 | 26.23 | 4,371,439.00 |
| Mar 23 2024 | 26.40 | -0.110 | -0.41% | 26.55 | 27.20 | 26.27 | 2,693,251.00 |
| Mar 22 2024 | 26.51 | -0.590 | -2.18% | 27.21 | 27.21 | 26.05 | 3,024,459.00 |
| Mar 21 2024 | 27.10 | 0.080 | 0.30% | 26.86 | 27.99 | 25.99 | 4,964,427.00 |
| Mar 20 2024 | 27.02 | 1.94 | 7.74% | 25.08 | 27.70 | 23.65 | 4,775,404.00 |
| Mar 19 2024 | 25.08 | -4.00 | -13.76% | 29.11 | 29.41 | 24.43 | 5,280,296.00 |
| Mar 18 2024 | 29.08 | -1.11 | -3.68% | 30.09 | 30.17 | 28.18 | 3,222,840.00 |
| Mar 17 2024 | 30.19 | 2.39 | 8.60% | 28.00 | 31.45 | 27.15 | 3,972,983.00 |
| Mar 16 2024 | 27.80 | -2.50 | -8.25% | 30.28 | 33.25 | 26.41 | 4,707,282.00 |
| Mar 15 2024 | 30.30 | -2.47 | -7.54% | 32.86 | 33.48 | 27.21 | 4,053,159.00 |
| Mar 14 2024 | 32.77 | -1.74 | -5.04% | 34.50 | 34.71 | 29.89 | 5,899,135.00 |
| Mar 13 2024 | 34.51 | 0.930 | 2.77% | 33.87 | 37.69 | 32.53 | 5,794,704.00 |
| Mar 12 2024 | 33.58 | -1.91 | -5.38% | 35.87 | 37.00 | 32.42 | 4,203,956.00 |
| Mar 11 2024 | 35.49 | 2.97 | 9.13% | 32.62 | 40.49 | 31.74 | 3,878,114.00 |
| Mar 10 2024 | 32.52 | 2.27 | 7.50% | 30.25 | 36.09 | 30.25 | 3,851,872.00 |
| Mar 09 2024 | 30.25 | 1.17 | 4.02% | 29.04 | 30.91 | 28.24 | 4,697,042.00 |
| Mar 08 2024 | 29.08 | -1.20 | -3.96% | 30.40 | 30.40 | 28.49 | 3,580,477.00 |
| Mar 07 2024 | 30.28 | 2.77 | 10.07% | 27.45 | 32.93 | 26.37 | 5,460,550.00 |
| Mar 06 2024 | 27.51 | 1.98 | 7.76% | 25.57 | 27.66 | 23.50 | 3,811,453.00 |
| Mar 05 2024 | 25.53 | -4.36 | -14.59% | 29.87 | 29.87 | 22.45 | 5,493,388.00 |
| Mar 04 2024 | 29.89 | 2.97 | 11.03% | 27.47 | 33.58 | 27.11 | 5,388,480.00 |
| Mar 03 2024 | 26.92 | 2.85 | 11.84% | 24.05 | 29.80 | 23.48 | 6,853,730.00 |
| Mar 02 2024 | 24.07 | -2.58 | -9.68% | 26.53 | 26.86 | 23.99 | 5,919,577.00 |
| Mar 01 2024 | 26.65 | 0.020 | 0.08% | 26.61 | 29.99 | 25.56 | 4,697,775.00 |
| Feb 29 2024 | 26.63 | -6.59 | -19.84% | 32.60 | 32.70 | 26.56 | 7,169,591.00 |
| Feb 28 2024 | 33.22 | 10.57 | 46.67% | 23.27 | 41.12 | 22.18 | 6,290,682.00 |
| Feb 27 2024 | 22.65 | 5.43 | 31.53% | 17.14 | 37.13 | 16.54 | 8,665,097.00 |
| Feb 26 2024 | 17.22 | 4.89 | 39.66% | 12.32 | 17.91 | 12.30 | 11,777,809.00 |
| Feb 25 2024 | 12.33 | -0.140 | -1.12% | 12.45 | 12.52 | 12.23 | 5,204,219.00 |
| Feb 24 2024 | 12.47 | 0.260 | 2.13% | 12.22 | 12.47 | 12.13 | 4,755,826.00 |
