Register for real-time alerts, custom portfolio, and market movers
STATKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 189.00 | 4.00 | 2.16% | 187.00 | 191.00 | 182.00 | 214,448.00 |
| Jun 14 2024 | 185.00 | -10.00 | -5.13% | 194.00 | 197.00 | 182.00 | 339,139.00 |
| Jun 13 2024 | 195.00 | -10.00 | -4.88% | 205.00 | 205.00 | 193.00 | 184,450.00 |
| Jun 12 2024 | 205.00 | 7.00 | 3.54% | 198.00 | 206.00 | 194.00 | 418,781.00 |
| Jun 11 2024 | 198.00 | 1.00 | 0.51% | 196.00 | 202.00 | 190.00 | 451,955.00 |
| Jun 10 2024 | 197.00 | -6.00 | -2.96% | 203.00 | 208.00 | 195.00 | 440,395.00 |
| Jun 09 2024 | 203.00 | -1.00 | -0.49% | 204.00 | 218.00 | 201.00 | 352,707.00 |
| Jun 08 2024 | 204.00 | -4.00 | -1.92% | 207.00 | 220.00 | 203.00 | 597,074.00 |
| Jun 07 2024 | 208.00 | -19.00 | -8.37% | 227.00 | 228.00 | 208.00 | 620,469.00 |
| Jun 06 2024 | 227.00 | 1.00 | 0.44% | 226.00 | 232.00 | 225.00 | 180,877.00 |
| Jun 05 2024 | 226.00 | -2.00 | -0.88% | 229.00 | 231.00 | 225.00 | 404,013.00 |
| Jun 04 2024 | 228.00 | -7.00 | -2.98% | 234.00 | 247.00 | 225.00 | 597,591.00 |
| Jun 03 2024 | 235.00 | 13.00 | 5.86% | 222.00 | 253.00 | 220.00 | 572,758.00 |
| Jun 02 2024 | 222.00 | -4.00 | -1.77% | 226.00 | 228.00 | 219.00 | 432,497.00 |
| Jun 01 2024 | 226.00 | -8.00 | -3.42% | 233.00 | 236.00 | 226.00 | 745,545.00 |
| May 31 2024 | 234.00 | 4.00 | 1.74% | 229.00 | 257.00 | 228.00 | 1,128,832.00 |
| May 30 2024 | 230.00 | -19.00 | -7.63% | 250.00 | 340.00 | 226.00 | 663,486.00 |
| May 29 2024 | 249.00 | 21.00 | 9.21% | 227.00 | 253.00 | 212.00 | 795,343.00 |
| May 28 2024 | 228.00 | 9.00 | 4.11% | 216.00 | 246.00 | 205.00 | 1,125,289.00 |
| May 27 2024 | 219.00 | 29.00 | 15.26% | 189.00 | 219.00 | 189.00 | 618,422.00 |
| May 26 2024 | 190.00 | -1.00 | -0.52% | 190.00 | 191.00 | 188.00 | 112,440.00 |
| May 25 2024 | 191.00 | 1.00 | 0.53% | 190.00 | 193.00 | 189.00 | 108,060.00 |
| May 24 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 192.00 | 188.00 | 209,343.00 |
| May 23 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 193.00 | 186.00 | 374,962.00 |
| May 22 2024 | 193.00 | -1.00 | -0.52% | 193.00 | 196.00 | 190.00 | 206,171.00 |
| May 21 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 200.00 | 191.00 | 417,627.00 |
| May 20 2024 | 195.00 | 7.00 | 3.72% | 188.00 | 195.00 | 185.00 | 492,729.00 |
| May 19 2024 | 188.00 | -7.00 | -3.59% | 195.00 | 196.00 | 187.00 | 447,580.00 |
| May 18 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 200.00 | 193.00 | 336,699.00 |
| May 17 2024 | 195.00 | 2.00 | 1.04% | 193.00 | 198.00 | 188.00 | 519,253.00 |
| May 16 2024 | 193.00 | -6.00 | -3.02% | 199.00 | 199.00 | 192.00 | 410,328.00 |
| May 15 2024 | 199.00 | 8.00 | 4.19% | 192.00 | 203.00 | 190.00 | 363,073.00 |
| May 14 2024 | 191.00 | -12.00 | -5.91% | 202.00 | 207.00 | 190.00 | 409,358.00 |
| May 13 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 208.00 | 194.00 | 374,498.00 |
| May 12 2024 | 203.00 | 4.00 | 2.01% | 199.00 | 208.00 | 198.00 | 303,324.00 |
| May 11 2024 | 199.00 | -6.00 | -2.93% | 205.00 | 211.00 | 198.00 | 630,035.00 |
| May 10 2024 | 205.00 | 7.00 | 3.54% | 198.00 | 228.00 | 196.00 | 450,295.00 |
| May 09 2024 | 198.00 | 4.00 | 2.06% | 192.00 | 199.00 | 190.00 | 394,182.00 |
| May 08 2024 | 194.00 | 1.00 | 0.52% | 193.00 | 200.00 | 191.00 | 486,621.00 |
| May 07 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 203.00 | 190.00 | 712,231.00 |
| May 06 2024 | 193.00 | 1.00 | 0.52% | 192.00 | 199.00 | 191.00 | 334,131.00 |
| May 05 2024 | 192.00 | 1.00 | 0.52% | 190.00 | 199.00 | 184.00 | 577,729.00 |
| May 04 2024 | 191.00 | -2.00 | -1.04% | 192.00 | 202.00 | 187.00 | 568,435.00 |
| May 03 2024 | 193.00 | 13.00 | 7.22% | 180.00 | 204.00 | 177.00 | 468,068.00 |
| May 02 2024 | 180.00 | 6.00 | 3.45% | 175.00 | 182.00 | 169.00 | 322,129.00 |
| May 01 2024 | 174.00 | -5.00 | -2.79% | 176.00 | 178.00 | 163.00 | 561,225.00 |
| Apr 30 2024 | 179.00 | -13.00 | -6.77% | 189.00 | 191.00 | 173.00 | 527,808.00 |
| Apr 29 2024 | 192.00 | -13.00 | -6.34% | 203.00 | 206.00 | 185.00 | 492,542.00 |
| Apr 28 2024 | 205.00 | -2.00 | -0.97% | 205.00 | 214.00 | 199.00 | 413,623.00 |
| Apr 27 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 209.00 | 192.00 | 504,939.00 |
| Apr 26 2024 | 207.00 | -4.00 | -1.90% | 209.00 | 223.00 | 203.00 | 599,005.00 |
| Apr 25 2024 | 211.00 | 7.00 | 3.43% | 205.00 | 227.00 | 195.00 | 592,041.00 |
| Apr 24 2024 | 204.00 | -16.00 | -7.27% | 219.00 | 231.00 | 204.00 | 452,722.00 |
| Apr 23 2024 | 220.00 | 6.00 | 2.80% | 214.00 | 239.00 | 201.00 | 442,400.00 |
| Apr 22 2024 | 214.00 | 14.00 | 7.00% | 200.00 | 218.00 | 198.00 | 462,002.00 |
| Apr 21 2024 | 200.00 | -2.00 | -0.99% | 202.00 | 209.00 | 196.00 | 542,867.00 |
| Apr 20 2024 | 202.00 | -20.00 | -9.01% | 215.00 | 220.00 | 195.00 | 938,607.00 |
| Apr 19 2024 | 222.00 | 35.00 | 18.72% | 187.00 | 224.00 | 173.00 | 544,306.00 |
| Apr 18 2024 | 187.00 | 2.00 | 1.08% | 185.00 | 192.00 | 177.00 | 224,912.00 |
| Apr 17 2024 | 185.00 | -4.00 | -2.12% | 189.00 | 193.00 | 175.00 | 358,301.00 |
| Apr 16 2024 | 189.00 | -2.00 | -1.05% | 188.00 | 192.00 | 174.00 | 553,981.00 |
| Apr 15 2024 | 191.00 | -6.00 | -3.05% | 196.00 | 203.00 | 182.00 | 538,590.00 |
| Apr 14 2024 | 197.00 | 17.00 | 9.44% | 180.00 | 197.00 | 174.00 | 484,978.00 |
| Apr 13 2024 | 180.00 | -30.00 | -14.29% | 210.00 | 218.00 | 174.00 | 545,908.00 |
| Apr 12 2024 | 210.00 | -38.00 | -15.32% | 248.00 | 249.00 | 206.00 | 384,516.00 |
| Apr 11 2024 | 248.00 | -18.00 | -6.77% | 267.00 | 268.00 | 245.00 | 287,541.00 |
| Apr 10 2024 | 266.00 | -3.00 | -1.12% | 267.00 | 285.00 | 251.00 | 408,976.00 |
| Apr 09 2024 | 269.00 | -6.00 | -2.18% | 275.00 | 275.00 | 264.00 | 207,512.00 |
| Apr 08 2024 | 275.00 | 1.00 | 0.36% | 273.00 | 279.00 | 266.00 | 222,026.00 |
| Apr 07 2024 | 274.00 | 2.00 | 0.74% | 271.00 | 281.00 | 268.00 | 149,217.00 |
| Apr 06 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 281.00 | 259.00 | 192,637.00 |
| Apr 05 2024 | 266.00 | 2.00 | 0.76% | 263.00 | 276.00 | 256.00 | 266,866.00 |
| Apr 04 2024 | 264.00 | 0.00 | 0.00% | 262.00 | 272.00 | 254.00 | 272,965.00 |
| Apr 03 2024 | 264.00 | -1.00 | -0.38% | 264.00 | 277.00 | 259.00 | 359,777.00 |
| Apr 02 2024 | 265.00 | -23.00 | -7.99% | 288.00 | 291.00 | 261.00 | 461,949.00 |
| Apr 01 2024 | 288.00 | -9.00 | -3.03% | 296.00 | 299.00 | 281.00 | 461,202.00 |
| Mar 31 2024 | 297.00 | 6.00 | 2.06% | 290.00 | 329.00 | 286.00 | 324,830.00 |
| Mar 30 2024 | 291.00 | 5.00 | 1.75% | 285.00 | 299.00 | 285.00 | 320,443.00 |
| Mar 29 2024 | 286.00 | -5.00 | -1.72% | 293.00 | 312.00 | 284.00 | 393,044.00 |
| Mar 28 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 298.00 | 283.00 | 446,557.00 |
| Mar 27 2024 | 291.00 | -22.00 | -7.03% | 312.00 | 312.00 | 287.00 | 455,935.00 |
| Mar 26 2024 | 313.00 | 4.00 | 1.29% | 309.00 | 320.00 | 305.00 | 444,154.00 |
| Mar 25 2024 | 309.00 | 9.00 | 3.00% | 301.00 | 323.00 | 297.00 | 443,721.00 |
| Mar 24 2024 | 300.00 | -19.00 | -5.96% | 315.00 | 344.00 | 296.00 | 446,044.00 |
| Mar 23 2024 | 319.00 | 42.00 | 15.16% | 277.00 | 337.00 | 274.00 | 541,968.00 |
| Mar 22 2024 | 277.00 | -4.00 | -1.42% | 282.00 | 290.00 | 274.00 | 394,596.00 |
| Mar 21 2024 | 281.00 | -28.00 | -9.06% | 302.00 | 322.00 | 281.00 | 572,488.00 |
| Mar 20 2024 | 309.00 | 78.00 | 33.77% | 227.00 | 315.00 | 218.00 | 425,042.00 |
| Mar 19 2024 | 231.00 | -44.00 | -16.00% | 273.00 | 277.00 | 217.00 | 352,949.00 |
| Mar 18 2024 | 275.00 | -13.00 | -4.51% | 289.00 | 292.00 | 274.00 | 325,198.00 |
| Mar 17 2024 | 288.00 | -16.00 | -5.26% | 303.00 | 332.00 | 279.00 | 530,536.00 |
| Mar 16 2024 | 304.00 | -7.00 | -2.25% | 310.00 | 353.00 | 298.00 | 538,431.00 |
