Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POLAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 58.70 | -0.200 | -0.34% | 58.90 | 60.50 | 57.91 | 2,074,031.00 |
| Jun 05 2024 | 58.90 | -1.20 | -2.00% | 60.15 | 62.25 | 58.90 | 1,505,278.00 |
| Jun 04 2024 | 60.10 | -0.050 | -0.08% | 60.36 | 64.99 | 58.57 | 2,435,873.00 |
| Jun 03 2024 | 60.15 | -0.350 | -0.58% | 60.20 | 60.92 | 58.22 | 2,481,602.00 |
| Jun 02 2024 | 60.50 | -0.340 | -0.56% | 61.00 | 64.47 | 59.21 | 1,655,506.00 |
| Jun 01 2024 | 60.84 | -2.65 | -4.17% | 63.41 | 69.32 | 59.72 | 1,496,782.00 |
| May 31 2024 | 63.49 | 2.49 | 4.08% | 60.65 | 67.21 | 57.72 | 2,351,600.00 |
| May 30 2024 | 61.00 | -2.20 | -3.48% | 63.39 | 63.47 | 58.94 | 3,258,350.00 |
| May 29 2024 | 63.20 | 0.320 | 0.51% | 62.84 | 65.12 | 61.55 | 2,338,157.00 |
| May 28 2024 | 62.88 | -3.02 | -4.58% | 66.47 | 68.64 | 61.13 | 3,104,356.00 |
| May 27 2024 | 65.90 | -0.400 | -0.60% | 66.48 | 66.58 | 62.00 | 2,150,315.00 |
| May 26 2024 | 66.30 | -0.180 | -0.27% | 66.62 | 66.94 | 65.64 | 1,226,381.00 |
| May 25 2024 | 66.48 | 0.560 | 0.85% | 66.19 | 68.53 | 65.31 | 1,716,058.00 |
| May 24 2024 | 65.92 | -2.28 | -3.34% | 67.40 | 69.04 | 63.69 | 1,609,387.00 |
| May 23 2024 | 68.20 | -4.55 | -6.25% | 71.78 | 71.78 | 65.84 | 1,901,470.00 |
| May 22 2024 | 72.75 | 0.820 | 1.14% | 72.00 | 74.79 | 69.10 | 2,153,102.00 |
| May 21 2024 | 71.93 | -2.57 | -3.45% | 74.00 | 75.41 | 68.49 | 1,468,732.00 |
| May 20 2024 | 74.50 | 5.00 | 7.19% | 68.60 | 74.76 | 68.11 | 1,780,119.00 |
| May 19 2024 | 69.50 | 2.09 | 3.10% | 67.39 | 70.79 | 66.61 | 1,852,039.00 |
| May 18 2024 | 67.41 | 0.650 | 0.97% | 66.77 | 69.80 | 65.00 | 1,712,084.00 |
| May 17 2024 | 66.76 | -2.24 | -3.25% | 70.00 | 70.00 | 65.18 | 1,401,823.00 |
| May 16 2024 | 69.00 | -4.00 | -5.48% | 70.74 | 72.60 | 63.86 | 1,974,063.00 |
| May 15 2024 | 73.00 | 14.40 | 24.57% | 58.90 | 73.00 | 55.41 | 1,683,947.00 |
| May 14 2024 | 58.60 | -10.69 | -15.43% | 70.24 | 73.56 | 56.76 | 2,270,689.00 |
| May 13 2024 | 69.29 | -6.87 | -9.02% | 75.83 | 75.90 | 65.64 | 1,690,012.00 |
| May 12 2024 | 76.16 | 3.46 | 4.76% | 72.59 | 76.98 | 70.13 | 1,481,538.00 |
| May 11 2024 | 72.70 | -3.40 | -4.47% | 75.81 | 77.26 | 71.79 | 1,432,268.00 |
| May 10 2024 | 76.10 | -0.900 | -1.17% | 77.09 | 81.00 | 69.20 | 1,008,321.00 |
| May 09 2024 | 77.00 | 0.480 | 0.63% | 76.31 | 81.26 | 65.97 | 2,142,401.00 |
| May 08 2024 | 76.52 | 14.46 | 23.30% | 62.73 | 79.58 | 62.73 | 2,744,584.00 |
| May 07 2024 | 62.06 | 15.35 | 32.86% | 47.20 | 64.88 | 47.20 | 2,725,601.00 |
| May 06 2024 | 46.71 | 1.14 | 2.50% | 45.21 | 47.60 | 44.95 | 1,520,228.00 |
| May 05 2024 | 45.57 | 2.85 | 6.67% | 42.72 | 46.93 | 40.52 | 2,239,000.00 |
| May 04 2024 | 42.72 | -1.24 | -2.82% | 43.60 | 43.69 | 42.30 | 2,320,827.00 |
| May 03 2024 | 43.96 | 5.14 | 13.24% | 38.58 | 46.22 | 38.58 | 3,129,069.00 |
| May 02 2024 | 38.82 | 0.550 | 1.44% | 38.90 | 40.22 | 37.29 | 1,897,505.00 |
| May 01 2024 | 38.27 | -0.110 | -0.29% | 38.32 | 39.89 | 34.43 | 3,094,762.00 |
| Apr 30 2024 | 38.38 | -5.33 | -12.19% | 43.75 | 44.50 | 34.54 | 2,052,119.00 |
| Apr 29 2024 | 43.71 | -2.34 | -5.08% | 46.42 | 46.42 | 42.42 | 2,340,721.00 |
| Apr 28 2024 | 46.05 | 0.140 | 0.30% | 45.64 | 47.11 | 44.50 | 2,294,193.00 |
| Apr 27 2024 | 45.91 | -1.11 | -2.36% | 47.02 | 47.02 | 44.22 | 1,456,406.00 |
| Apr 26 2024 | 47.02 | -1.41 | -2.91% | 49.01 | 49.17 | 46.31 | 1,564,239.00 |
| Apr 25 2024 | 48.43 | -0.970 | -1.96% | 49.49 | 50.03 | 46.36 | 2,059,738.00 |
| Apr 24 2024 | 49.40 | 1.92 | 4.04% | 48.10 | 53.23 | 45.98 | 1,725,154.00 |
| Apr 23 2024 | 47.48 | -5.21 | -9.89% | 52.69 | 53.42 | 44.90 | 3,115,162.00 |
| Apr 22 2024 | 52.69 | 0.190 | 0.36% | 51.31 | 53.00 | 50.76 | 1,998,438.00 |
| Apr 21 2024 | 52.50 | 0.690 | 1.33% | 52.04 | 53.62 | 50.82 | 1,670,307.00 |
| Apr 20 2024 | 51.81 | 1.50 | 2.98% | 49.44 | 52.74 | 49.44 | 1,616,975.00 |
| Apr 19 2024 | 50.31 | -2.89 | -5.43% | 52.68 | 53.30 | 46.68 | 1,977,424.00 |
| Apr 18 2024 | 53.20 | -2.43 | -4.37% | 55.21 | 55.90 | 51.21 | 1,877,878.00 |
| Apr 17 2024 | 55.63 | -2.75 | -4.71% | 58.69 | 58.79 | 53.22 | 1,320,481.00 |
| Apr 16 2024 | 58.38 | -0.660 | -1.12% | 59.96 | 61.37 | 52.76 | 2,134,193.00 |
| Apr 15 2024 | 59.04 | 12.00 | 25.51% | 45.80 | 60.21 | 44.05 | 1,926,584.00 |
| Apr 14 2024 | 47.04 | 4.43 | 10.40% | 42.53 | 47.50 | 40.60 | 1,743,275.00 |
| Apr 13 2024 | 42.61 | -6.60 | -13.41% | 48.95 | 48.95 | 38.75 | 1,995,949.00 |
| Apr 12 2024 | 49.21 | -7.56 | -13.32% | 56.81 | 60.63 | 47.08 | 3,026,126.00 |
| Apr 11 2024 | 56.77 | -2.70 | -4.54% | 59.47 | 59.94 | 56.37 | 1,729,454.00 |
| Apr 10 2024 | 59.47 | -1.12 | -1.85% | 61.01 | 61.20 | 57.96 | 2,106,570.00 |
| Apr 09 2024 | 60.59 | -2.93 | -4.61% | 63.66 | 63.66 | 60.30 | 1,893,622.00 |
| Apr 08 2024 | 63.52 | -1.25 | -1.93% | 64.65 | 64.91 | 61.85 | 1,562,045.00 |
| Apr 07 2024 | 64.77 | 3.79 | 6.22% | 61.00 | 66.43 | 60.66 | 1,999,076.00 |
| Apr 06 2024 | 60.98 | 2.17 | 3.69% | 58.99 | 61.22 | 58.60 | 1,184,274.00 |
| Apr 05 2024 | 58.81 | -3.83 | -6.11% | 62.65 | 62.90 | 57.05 | 1,885,446.00 |
| Apr 04 2024 | 62.64 | -0.860 | -1.35% | 63.38 | 65.66 | 61.29 | 1,476,977.00 |
| Apr 03 2024 | 63.50 | 1.35 | 2.17% | 62.00 | 66.11 | 59.58 | 2,593,239.00 |
| Apr 02 2024 | 62.15 | -5.96 | -8.75% | 68.09 | 68.19 | 60.80 | 1,942,661.00 |
| Apr 01 2024 | 68.11 | -6.17 | -8.31% | 73.68 | 74.39 | 66.27 | 1,599,759.00 |
| Mar 31 2024 | 74.28 | 2.66 | 3.71% | 70.92 | 75.50 | 69.41 | 1,865,552.00 |
| Mar 30 2024 | 71.62 | -1.36 | -1.86% | 72.99 | 76.60 | 71.02 | 1,660,766.00 |
| Mar 29 2024 | 72.98 | -13.83 | -15.93% | 85.60 | 85.60 | 72.45 | 2,337,630.00 |
| Mar 28 2024 | 86.81 | 4.22 | 5.11% | 86.85 | 89.81 | 77.30 | 1,388,593.00 |
| Mar 27 2024 | 82.59 | 17.55 | 26.98% | 65.38 | 84.07 | 64.31 | 2,323,083.00 |
| Mar 26 2024 | 65.04 | -1.03 | -1.56% | 66.09 | 70.46 | 64.45 | 2,739,401.00 |
| Mar 25 2024 | 66.07 | 3.17 | 5.04% | 63.34 | 69.95 | 60.27 | 3,072,474.00 |
| Mar 24 2024 | 62.90 | 4.52 | 7.74% | 58.16 | 64.56 | 57.39 | 1,689,006.00 |
| Mar 23 2024 | 58.38 | 0.350 | 0.60% | 58.10 | 60.74 | 57.16 | 1,869,841.00 |
| Mar 22 2024 | 58.03 | -1.25 | -2.11% | 58.96 | 61.65 | 57.00 | 2,576,896.00 |
| Mar 21 2024 | 59.28 | -5.70 | -8.77% | 63.99 | 64.78 | 58.92 | 2,370,402.00 |
| Mar 20 2024 | 64.98 | 7.96 | 13.96% | 57.08 | 65.97 | 54.44 | 2,261,794.00 |
| Mar 19 2024 | 57.02 | -17.64 | -23.63% | 76.47 | 76.47 | 55.52 | 2,562,580.00 |
| Mar 18 2024 | 74.66 | 0.370 | 0.50% | 74.40 | 78.74 | 70.20 | 2,393,996.00 |
| Mar 17 2024 | 74.29 | 5.14 | 7.43% | 69.54 | 79.57 | 65.74 | 2,198,873.00 |
| Mar 16 2024 | 69.15 | -8.74 | -11.22% | 78.49 | 82.80 | 66.81 | 2,456,707.00 |
| Mar 15 2024 | 77.89 | -10.11 | -11.49% | 90.66 | 90.66 | 72.21 | 2,503,467.00 |
| Mar 14 2024 | 88.00 | -0.410 | -0.46% | 88.22 | 88.25 | 77.53 | 2,286,301.00 |
| Mar 13 2024 | 88.41 | -2.11 | -2.33% | 91.11 | 91.15 | 84.04 | 2,185,422.00 |
| Mar 12 2024 | 90.52 | -3.48 | -3.70% | 94.42 | 95.90 | 84.64 | 2,709,956.00 |
| Mar 11 2024 | 94.00 | -4.98 | -5.03% | 96.69 | 101.00 | 87.34 | 2,505,965.00 |
| Mar 10 2024 | 98.98 | 26.12 | 35.85% | 71.93 | 104.00 | 69.28 | 1,535,806.00 |
| Mar 09 2024 | 72.86 | 8.16 | 12.61% | 64.31 | 75.98 | 62.99 | 1,961,179.00 |
