Register to chat with like-minded investors on our interactive forums.
RSRKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.09 | 0.210 | 1.93% | 10.86 | 11.35 | 10.71 | 15,036,679.00 |
| May 30 2024 | 10.88 | -0.350 | -3.12% | 11.24 | 11.46 | 10.64 | 15,378,616.00 |
| May 29 2024 | 11.23 | -0.060 | -0.53% | 11.29 | 11.91 | 11.19 | 18,119,785.00 |
| May 28 2024 | 11.29 | -0.130 | -1.14% | 11.39 | 11.57 | 11.00 | 17,639,849.00 |
| May 27 2024 | 11.42 | 0.150 | 1.33% | 11.29 | 11.80 | 11.10 | 18,233,771.00 |
| May 26 2024 | 11.27 | -0.570 | -4.81% | 11.84 | 12.08 | 11.27 | 11,946,953.00 |
| May 25 2024 | 11.84 | -0.900 | -7.06% | 12.67 | 12.75 | 11.82 | 14,072,990.00 |
| May 24 2024 | 12.74 | 0.970 | 8.24% | 11.69 | 12.80 | 11.65 | 20,020,119.00 |
| May 23 2024 | 11.77 | 0.200 | 1.73% | 11.55 | 11.77 | 10.83 | 12,306,366.00 |
| May 22 2024 | 11.57 | -0.430 | -3.58% | 11.96 | 12.06 | 11.23 | 16,778,893.00 |
| May 21 2024 | 12.00 | -0.930 | -7.19% | 12.86 | 12.90 | 11.80 | 20,304,259.00 |
| May 20 2024 | 12.93 | 1.46 | 12.73% | 11.51 | 14.26 | 11.17 | 20,568,898.00 |
| May 19 2024 | 11.47 | -0.350 | -2.96% | 11.82 | 13.19 | 11.41 | 24,616,549.00 |
| May 18 2024 | 11.82 | 1.49 | 14.42% | 10.34 | 11.95 | 10.34 | 23,492,382.00 |
| May 17 2024 | 10.33 | 0.700 | 7.27% | 9.60 | 10.61 | 9.46 | 15,525,244.00 |
| May 16 2024 | 9.63 | 0.500 | 5.49% | 9.17 | 9.77 | 9.12 | 10,927,961.00 |
| May 15 2024 | 9.13 | 1.03 | 12.70% | 8.10 | 9.25 | 8.07 | 9,090,671.00 |
| May 14 2024 | 8.10 | -0.230 | -2.76% | 8.33 | 8.44 | 8.03 | 11,735,388.00 |
| May 13 2024 | 8.33 | -0.090 | -1.10% | 8.44 | 8.85 | 7.90 | 8,727,697.00 |
| May 12 2024 | 8.42 | -0.140 | -1.58% | 8.60 | 8.66 | 8.41 | 11,134,471.00 |
| May 11 2024 | 8.56 | -0.220 | -2.47% | 8.74 | 8.92 | 8.56 | 6,556,577.00 |
| May 10 2024 | 8.78 | -0.210 | -2.30% | 8.95 | 9.46 | 8.70 | 9,646,442.00 |
| May 09 2024 | 8.98 | 0.070 | 0.81% | 8.96 | 9.11 | 8.64 | 8,619,107.00 |
| May 08 2024 | 8.91 | -0.210 | -2.30% | 9.15 | 9.55 | 8.88 | 12,413,270.00 |
| May 07 2024 | 9.12 | -0.220 | -2.37% | 9.41 | 9.62 | 9.12 | 16,367,584.00 |
| May 06 2024 | 9.34 | -0.620 | -6.25% | 9.96 | 10.45 | 9.28 | 15,878,935.00 |
| May 05 2024 | 9.96 | 0.990 | 11.01% | 8.99 | 10.76 | 8.70 | 14,049,134.00 |
| May 04 2024 | 8.98 | 0.030 | 0.38% | 8.95 | 9.13 | 8.77 | 7,434,074.00 |
| May 03 2024 | 8.94 | 0.910 | 11.27% | 8.02 | 9.06 | 7.99 | 14,051,896.00 |
| May 02 2024 | 8.04 | 0.190 | 2.37% | 7.89 | 8.19 | 7.50 | 8,605,076.00 |
| May 01 2024 | 7.85 | 0.040 | 0.50% | 7.76 | 7.97 | 7.14 | 7,456,176.00 |
| Apr 30 2024 | 7.81 | -0.640 | -7.52% | 8.42 | 8.58 | 7.54 | 15,214,496.00 |
| Apr 29 2024 | 8.45 | -0.210 | -2.38% | 8.65 | 8.71 | 8.13 | 9,571,092.00 |
| Apr 28 2024 | 8.65 | -0.190 | -2.10% | 8.84 | 9.10 | 8.60 | 9,936,865.00 |
| Apr 27 2024 | 8.84 | 0.230 | 2.68% | 8.61 | 8.97 | 8.35 | 8,185,878.00 |
| Apr 26 2024 | 8.61 | -0.390 | -4.29% | 9.01 | 9.04 | 8.54 | 11,508,054.00 |
| Apr 25 2024 | 8.99 | -0.240 | -2.60% | 9.24 | 9.38 | 8.78 | 12,411,670.00 |
| Apr 24 2024 | 9.23 | -0.360 | -3.78% | 9.61 | 10.45 | 9.12 | 18,136,702.00 |
| Apr 23 2024 | 9.60 | -0.210 | -2.16% | 9.77 | 9.90 | 9.29 | 13,704,806.00 |
| Apr 22 2024 | 9.81 | 0.160 | 1.65% | 9.62 | 9.91 | 9.55 | 12,196,538.00 |
| Apr 21 2024 | 9.65 | -0.090 | -0.90% | 9.65 | 9.91 | 9.19 | 14,242,157.00 |
| Apr 20 2024 | 9.74 | 1.09 | 12.63% | 8.57 | 9.99 | 8.48 | 12,596,195.00 |
| Apr 19 2024 | 8.65 | -0.180 | -2.06% | 8.78 | 8.85 | 8.08 | 11,860,962.00 |
| Apr 18 2024 | 8.83 | 0.330 | 3.93% | 8.45 | 9.06 | 8.25 | 13,537,722.00 |
| Apr 17 2024 | 8.49 | -0.190 | -2.21% | 8.66 | 8.80 | 8.20 | 17,678,749.00 |
| Apr 16 2024 | 8.69 | -0.100 | -1.14% | 8.74 | 8.81 | 8.32 | 17,048,789.00 |
| Apr 15 2024 | 8.79 | -0.860 | -8.95% | 9.53 | 9.87 | 8.45 | 26,273,604.00 |
| Apr 14 2024 | 9.65 | 1.04 | 12.02% | 8.57 | 9.78 | 8.42 | 15,900,772.00 |
| Apr 13 2024 | 8.61 | -1.38 | -13.77% | 9.94 | 10.21 | 7.60 | 18,468,093.00 |
| Apr 12 2024 | 9.99 | -2.46 | -19.76% | 12.40 | 12.80 | 9.83 | 15,563,830.00 |
| Apr 11 2024 | 12.45 | -0.450 | -3.49% | 12.88 | 12.94 | 12.33 | 12,305,104.00 |
| Apr 10 2024 | 12.90 | -0.420 | -3.15% | 13.29 | 13.38 | 12.52 | 16,062,044.00 |
| Apr 09 2024 | 13.32 | -1.18 | -8.14% | 14.52 | 15.09 | 13.30 | 11,321,065.00 |
| Apr 08 2024 | 14.50 | 0.750 | 5.45% | 13.74 | 14.67 | 13.50 | 13,988,388.00 |
| Apr 07 2024 | 13.75 | -0.380 | -2.69% | 14.13 | 14.85 | 13.60 | 13,163,154.00 |
| Apr 06 2024 | 14.13 | 0.040 | 0.28% | 14.04 | 14.60 | 13.92 | 18,397,314.00 |
| Apr 05 2024 | 14.09 | -0.190 | -1.33% | 14.18 | 15.05 | 13.41 | 20,506,471.00 |
| Apr 04 2024 | 14.28 | 0.980 | 7.37% | 13.21 | 15.13 | 13.00 | 19,549,582.00 |
| Apr 03 2024 | 13.30 | -0.480 | -3.48% | 13.67 | 14.35 | 13.08 | 17,049,102.00 |
| Apr 02 2024 | 13.78 | -2.87 | -17.24% | 16.70 | 16.81 | 13.35 | 23,532,804.00 |
| Apr 01 2024 | 16.65 | 1.55 | 10.26% | 15.06 | 17.30 | 14.66 | 17,933,362.00 |
| Mar 31 2024 | 15.10 | 0.680 | 4.72% | 14.38 | 16.22 | 14.38 | 14,865,686.00 |
| Mar 30 2024 | 14.42 | 0.050 | 0.35% | 14.33 | 16.10 | 14.26 | 23,225,031.00 |
| Mar 29 2024 | 14.37 | -0.970 | -6.32% | 15.40 | 15.50 | 14.37 | 18,967,131.00 |
| Mar 28 2024 | 15.34 | -0.340 | -2.17% | 15.58 | 17.04 | 15.33 | 23,234,073.00 |
| Mar 27 2024 | 15.68 | -2.13 | -11.96% | 17.87 | 18.04 | 15.52 | 20,843,912.00 |
| Mar 26 2024 | 17.81 | 2.64 | 17.40% | 15.25 | 18.86 | 14.21 | 25,685,936.00 |
| Mar 25 2024 | 15.17 | 3.80 | 33.42% | 11.33 | 16.00 | 10.96 | 21,847,332.00 |
| Mar 24 2024 | 11.37 | 0.070 | 0.62% | 11.39 | 11.87 | 11.09 | 26,222,287.00 |
| Mar 23 2024 | 11.30 | -0.900 | -7.38% | 12.10 | 12.89 | 11.26 | 26,988,827.00 |
| Mar 22 2024 | 12.20 | -0.940 | -7.15% | 13.08 | 13.35 | 11.16 | 33,802,235.00 |
| Mar 21 2024 | 13.14 | 4.43 | 50.84% | 8.74 | 13.43 | 8.74 | 21,595,107.00 |
| Mar 20 2024 | 8.71 | 1.24 | 16.52% | 7.49 | 8.75 | 7.20 | 21,460,707.00 |
| Mar 19 2024 | 7.48 | -0.640 | -7.90% | 8.12 | 8.22 | 7.26 | 15,741,515.00 |
| Mar 18 2024 | 8.12 | -0.630 | -7.23% | 8.73 | 8.78 | 8.02 | 20,841,492.00 |
| Mar 17 2024 | 8.75 | -0.110 | -1.22% | 8.96 | 8.99 | 8.34 | 16,998,391.00 |
| Mar 16 2024 | 8.86 | -1.17 | -11.68% | 10.03 | 10.06 | 8.50 | 16,958,907.00 |
| Mar 15 2024 | 10.03 | 0.080 | 0.83% | 9.99 | 10.54 | 9.26 | 15,323,458.00 |
| Mar 14 2024 | 9.95 | -1.28 | -11.42% | 10.88 | 11.45 | 9.49 | 28,723,364.00 |
| Mar 13 2024 | 11.23 | 2.40 | 27.18% | 8.78 | 11.72 | 8.34 | 25,267,910.00 |
| Mar 12 2024 | 8.83 | 0.560 | 6.82% | 8.26 | 8.96 | 8.00 | 18,820,330.00 |
| Mar 11 2024 | 8.27 | 0.350 | 4.46% | 7.88 | 8.64 | 7.56 | 21,701,222.00 |
| Mar 10 2024 | 7.91 | -0.270 | -3.33% | 8.18 | 8.31 | 7.70 | 12,256,025.00 |
| Mar 09 2024 | 8.19 | 0.060 | 0.70% | 8.12 | 8.58 | 8.04 | 18,573,846.00 |
| Mar 08 2024 | 8.13 | -0.280 | -3.31% | 8.38 | 8.48 | 7.80 | 17,222,009.00 |
| Mar 07 2024 | 8.41 | -0.710 | -7.77% | 9.33 | 9.71 | 8.16 | 25,231,579.00 |
| Mar 06 2024 | 9.12 | 2.70 | 42.09% | 6.42 | 9.45 | 5.89 | 21,163,860.00 |
| Mar 05 2024 | 6.42 | 0.480 | 8.16% | 5.90 | 6.50 | 5.52 | 22,913,326.00 |
| Mar 04 2024 | 5.93 | 0.120 | 1.99% | 5.84 | 6.23 | 5.70 | 15,993,432.00 |
| Mar 03 2024 | 5.82 | 0.090 | 1.57% | 5.71 | 5.93 | 5.39 | 19,956,689.00 |
| Mar 02 2024 | 5.73 | 0.130 | 2.36% | 5.59 | 5.78 | 5.47 | 18,741,859.00 |
