Register for streaming realtime charts, analysis tools, and prices.
SWAPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 204.00 | -7.00 | -3.32% | 212.00 | 215.00 | 197.00 | 317,663.00 |
| Jun 13 2024 | 211.00 | -11.00 | -4.95% | 223.00 | 229.00 | 208.00 | 297,120.00 |
| Jun 12 2024 | 222.00 | -5.00 | -2.20% | 225.00 | 234.00 | 216.00 | 375,092.00 |
| Jun 11 2024 | 227.00 | -26.00 | -10.28% | 242.00 | 257.00 | 222.00 | 354,255.00 |
| Jun 10 2024 | 253.00 | -16.00 | -5.95% | 267.00 | 285.00 | 225.00 | 774,233.00 |
| Jun 09 2024 | 269.00 | 48.00 | 21.72% | 221.00 | 290.00 | 217.00 | 485,750.00 |
| Jun 08 2024 | 221.00 | -9.00 | -3.91% | 230.00 | 230.00 | 219.00 | 326,092.00 |
| Jun 07 2024 | 230.00 | -23.00 | -9.09% | 254.00 | 255.00 | 224.00 | 328,493.00 |
| Jun 06 2024 | 253.00 | -2.00 | -0.78% | 257.00 | 259.00 | 252.00 | 127,158.00 |
| Jun 05 2024 | 255.00 | 1.00 | 0.39% | 254.00 | 261.00 | 252.00 | 190,035.00 |
| Jun 04 2024 | 254.00 | -3.00 | -1.17% | 257.00 | 260.00 | 248.00 | 189,844.00 |
| Jun 03 2024 | 257.00 | -6.00 | -2.28% | 263.00 | 267.00 | 253.00 | 451,005.00 |
| Jun 02 2024 | 263.00 | -15.00 | -5.40% | 277.00 | 286.00 | 255.00 | 643,252.00 |
| Jun 01 2024 | 278.00 | -32.00 | -10.32% | 311.00 | 327.00 | 277.00 | 572,120.00 |
| May 31 2024 | 310.00 | -6.00 | -1.90% | 311.00 | 377.00 | 271.00 | 409,786.00 |
| May 30 2024 | 316.00 | 52.00 | 19.70% | 265.00 | 440.00 | 253.00 | 490,969.00 |
| May 29 2024 | 264.00 | 15.00 | 6.02% | 249.00 | 271.00 | 249.00 | 300,036.00 |
| May 28 2024 | 249.00 | -15.00 | -5.68% | 262.00 | 268.00 | 243.00 | 645,582.00 |
| May 27 2024 | 264.00 | 35.00 | 15.28% | 229.00 | 269.00 | 229.00 | 489,171.00 |
| May 26 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 233.00 | 227.00 | 85,332.00 |
| May 25 2024 | 229.00 | 0.00 | 0.00% | 228.00 | 237.00 | 227.00 | 148,067.00 |
| May 24 2024 | 229.00 | 7.00 | 3.15% | 222.00 | 231.00 | 220.00 | 179,988.00 |
| May 23 2024 | 222.00 | -3.00 | -1.33% | 226.00 | 233.00 | 218.00 | 135,613.00 |
| May 22 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 229.00 | 222.00 | 141,243.00 |
| May 21 2024 | 228.00 | 3.00 | 1.33% | 225.00 | 230.00 | 223.00 | 149,966.00 |
| May 20 2024 | 225.00 | 7.00 | 3.21% | 219.00 | 226.00 | 218.00 | 225,692.00 |
| May 19 2024 | 218.00 | -4.00 | -1.80% | 223.00 | 225.00 | 215.00 | 194,404.00 |
| May 18 2024 | 222.00 | 1.00 | 0.45% | 221.00 | 235.00 | 217.00 | 95,090.00 |
| May 17 2024 | 221.00 | 3.00 | 1.38% | 219.00 | 225.00 | 215.00 | 115,626.00 |
| May 16 2024 | 218.00 | -6.00 | -2.68% | 224.00 | 224.00 | 214.00 | 205,319.00 |
| May 15 2024 | 224.00 | 13.00 | 6.16% | 211.00 | 232.00 | 208.00 | 251,925.00 |
| May 14 2024 | 211.00 | -6.00 | -2.76% | 217.00 | 220.00 | 208.00 | 192,559.00 |
| May 13 2024 | 217.00 | -9.00 | -3.98% | 226.00 | 227.00 | 211.00 | 262,843.00 |
| May 12 2024 | 226.00 | 0.00 | 0.00% | 226.00 | 230.00 | 225.00 | 140,999.00 |
| May 11 2024 | 226.00 | -7.00 | -3.00% | 233.00 | 233.00 | 226.00 | 142,618.00 |
| May 10 2024 | 233.00 | -17.00 | -6.80% | 248.00 | 255.00 | 226.00 | 362,040.00 |
| May 09 2024 | 250.00 | 17.00 | 7.30% | 233.00 | 268.00 | 232.00 | 434,687.00 |
| May 08 2024 | 233.00 | 8.00 | 3.56% | 225.00 | 243.00 | 224.00 | 312,863.00 |
| May 07 2024 | 225.00 | -2.00 | -0.88% | 227.00 | 232.00 | 222.00 | 191,547.00 |
| May 06 2024 | 227.00 | -1.00 | -0.44% | 228.00 | 233.00 | 223.00 | 236,259.00 |
| May 05 2024 | 228.00 | -6.00 | -2.56% | 234.00 | 236.00 | 225.00 | 298,175.00 |
| May 04 2024 | 234.00 | 6.00 | 2.63% | 228.00 | 239.00 | 228.00 | 165,204.00 |
| May 03 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 231.00 | 220.00 | 195,602.00 |
| May 02 2024 | 222.00 | -3.00 | -1.33% | 225.00 | 225.00 | 212.00 | 135,423.00 |
| May 01 2024 | 225.00 | 0.00 | 0.00% | 222.00 | 225.00 | 207.00 | 211,412.00 |
| Apr 30 2024 | 225.00 | -8.00 | -3.43% | 235.00 | 236.00 | 220.00 | 221,647.00 |
| Apr 29 2024 | 233.00 | -4.00 | -1.69% | 237.00 | 240.00 | 229.00 | 264,896.00 |
| Apr 28 2024 | 237.00 | -10.00 | -4.05% | 248.00 | 249.00 | 237.00 | 457,077.00 |
| Apr 27 2024 | 247.00 | -2.00 | -0.80% | 249.00 | 274.00 | 235.00 | 566,291.00 |
| Apr 26 2024 | 249.00 | -14.00 | -5.32% | 262.00 | 265.00 | 244.00 | 605,022.00 |
| Apr 25 2024 | 263.00 | 23.00 | 9.58% | 242.00 | 278.00 | 232.00 | 550,723.00 |
| Apr 24 2024 | 240.00 | 11.00 | 4.80% | 229.00 | 254.00 | 224.00 | 353,212.00 |
| Apr 23 2024 | 229.00 | -14.00 | -5.76% | 243.00 | 243.00 | 227.00 | 159,143.00 |
| Apr 22 2024 | 243.00 | 7.00 | 2.97% | 236.00 | 244.00 | 233.00 | 103,196.00 |
| Apr 21 2024 | 236.00 | -4.00 | -1.67% | 241.00 | 246.00 | 234.00 | 188,726.00 |
| Apr 20 2024 | 240.00 | 6.00 | 2.56% | 234.00 | 240.00 | 228.00 | 340,137.00 |
| Apr 19 2024 | 234.00 | -2.00 | -0.85% | 235.00 | 238.00 | 215.00 | 277,028.00 |
| Apr 18 2024 | 236.00 | -5.00 | -2.07% | 243.00 | 243.00 | 227.00 | 459,590.00 |
| Apr 17 2024 | 241.00 | -26.00 | -9.74% | 266.00 | 268.00 | 238.00 | 496,466.00 |
| Apr 16 2024 | 267.00 | 38.00 | 16.59% | 229.00 | 321.00 | 224.00 | 547,421.00 |
| Apr 15 2024 | 229.00 | -15.00 | -6.15% | 237.00 | 243.00 | 228.00 | 152,349.00 |
| Apr 14 2024 | 244.00 | 9.00 | 3.83% | 235.00 | 255.00 | 222.00 | 187,270.00 |
| Apr 13 2024 | 235.00 | -28.00 | -10.65% | 264.00 | 264.00 | 209.00 | 237,276.00 |
| Apr 12 2024 | 263.00 | -31.00 | -10.54% | 290.00 | 297.00 | 253.00 | 225,628.00 |
| Apr 11 2024 | 294.00 | -19.00 | -6.07% | 313.00 | 315.00 | 288.00 | 168,502.00 |
| Apr 10 2024 | 313.00 | 4.00 | 1.29% | 309.00 | 315.00 | 305.00 | 86,439.00 |
| Apr 09 2024 | 309.00 | -10.00 | -3.13% | 318.00 | 320.00 | 307.00 | 123,779.00 |
| Apr 08 2024 | 319.00 | 6.00 | 1.92% | 314.00 | 322.00 | 307.00 | 255,217.00 |
| Apr 07 2024 | 313.00 | -1.00 | -0.32% | 310.00 | 321.00 | 310.00 | 198,681.00 |
| Apr 06 2024 | 314.00 | -1.00 | -0.32% | 315.00 | 318.00 | 305.00 | 241,595.00 |
| Apr 05 2024 | 315.00 | -3.00 | -0.94% | 318.00 | 318.00 | 302.00 | 260,918.00 |
| Apr 04 2024 | 318.00 | 5.00 | 1.60% | 313.00 | 323.00 | 301.00 | 117,943.00 |
| Apr 03 2024 | 313.00 | -6.00 | -1.88% | 316.00 | 323.00 | 307.00 | 181,091.00 |
| Apr 02 2024 | 319.00 | -28.00 | -8.07% | 347.00 | 349.00 | 310.00 | 358,015.00 |
| Apr 01 2024 | 347.00 | -6.00 | -1.70% | 354.00 | 356.00 | 341.00 | 264,872.00 |
| Mar 31 2024 | 353.00 | -3.00 | -0.84% | 359.00 | 369.00 | 351.00 | 263,213.00 |
| Mar 30 2024 | 356.00 | 5.00 | 1.42% | 351.00 | 357.00 | 345.00 | 232,346.00 |
| Mar 29 2024 | 351.00 | -2.00 | -0.57% | 353.00 | 357.00 | 340.00 | 220,257.00 |
| Mar 28 2024 | 353.00 | 5.00 | 1.44% | 350.00 | 370.00 | 344.00 | 295,844.00 |
| Mar 27 2024 | 348.00 | 6.00 | 1.75% | 342.00 | 351.00 | 338.00 | 226,921.00 |
| Mar 26 2024 | 342.00 | 3.00 | 0.88% | 339.00 | 380.00 | 336.00 | 326,192.00 |
| Mar 25 2024 | 339.00 | 8.00 | 2.42% | 329.00 | 346.00 | 328.00 | 280,042.00 |
| Mar 24 2024 | 331.00 | -4.00 | -1.19% | 333.00 | 342.00 | 325.00 | 195,487.00 |
| Mar 23 2024 | 335.00 | 4.00 | 1.21% | 331.00 | 341.00 | 326.00 | 131,545.00 |
| Mar 22 2024 | 331.00 | -9.00 | -2.65% | 342.00 | 349.00 | 328.00 | 196,945.00 |
| Mar 21 2024 | 340.00 | 5.00 | 1.49% | 334.00 | 345.00 | 327.00 | 206,794.00 |
| Mar 20 2024 | 335.00 | 21.00 | 6.69% | 314.00 | 342.00 | 309.00 | 278,170.00 |
| Mar 19 2024 | 314.00 | -30.00 | -8.72% | 345.00 | 345.00 | 312.00 | 317,720.00 |
| Mar 18 2024 | 344.00 | -8.00 | -2.27% | 351.00 | 363.00 | 341.00 | 222,240.00 |
| Mar 17 2024 | 352.00 | 10.00 | 2.92% | 338.00 | 355.00 | 336.00 | 275,858.00 |
| Mar 16 2024 | 342.00 | -19.00 | -5.26% | 360.00 | 365.00 | 333.00 | 400,957.00 |
