Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 158.00 | -3.00 | -1.86% | 161.00 | 162.00 | 157.00 | 1,938,700.00 |
| May 24 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 162.00 | 158.00 | 2,365,871.00 |
| May 23 2024 | 161.00 | -5.00 | -3.01% | 166.00 | 166.00 | 158.00 | 2,498,941.00 |
| May 22 2024 | 166.00 | -5.00 | -2.92% | 170.00 | 171.00 | 165.00 | 2,315,120.00 |
| May 21 2024 | 171.00 | 2.00 | 1.18% | 170.00 | 171.00 | 168.00 | 2,931,237.00 |
| May 20 2024 | 169.00 | 1.00 | 0.60% | 169.00 | 170.00 | 167.00 | 2,629,811.00 |
| May 19 2024 | 168.00 | -4.00 | -2.33% | 171.00 | 172.00 | 166.00 | 2,150,834.00 |
| May 18 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 173.00 | 170.00 | 1,987,502.00 |
| May 17 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 171.00 | 2,121,474.00 |
| May 16 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 176.00 | 172.00 | 2,840,452.00 |
| May 15 2024 | 176.00 | -1.00 | -0.56% | 177.00 | 178.00 | 175.00 | 3,219,266.00 |
| May 14 2024 | 177.00 | 1.00 | 0.57% | 176.00 | 177.00 | 174.00 | 3,013,229.00 |
| May 13 2024 | 176.00 | -4.00 | -2.22% | 179.00 | 180.00 | 175.00 | 2,034,288.00 |
| May 12 2024 | 180.00 | 1.00 | 0.56% | 179.00 | 180.00 | 178.00 | 2,154,784.00 |
| May 11 2024 | 179.00 | -1.00 | -0.56% | 180.00 | 181.00 | 177.00 | 1,999,470.00 |
| May 10 2024 | 180.00 | 3.00 | 1.69% | 177.00 | 180.00 | 173.00 | 2,828,210.00 |
| May 09 2024 | 177.00 | 5.00 | 2.91% | 173.00 | 178.00 | 172.00 | 3,630,834.00 |
| May 08 2024 | 172.00 | 2.00 | 1.18% | 170.00 | 174.00 | 169.00 | 3,932,856.00 |
| May 07 2024 | 170.00 | 4.00 | 2.41% | 167.00 | 171.00 | 166.00 | 2,456,823.00 |
| May 06 2024 | 166.00 | -5.00 | -2.92% | 171.00 | 171.00 | 166.00 | 2,400,887.00 |
| May 05 2024 | 171.00 | -1.00 | -0.58% | 173.00 | 173.00 | 170.00 | 1,583,543.00 |
| May 04 2024 | 172.00 | -2.00 | -1.15% | 174.00 | 175.00 | 172.00 | 4,067,622.00 |
| May 03 2024 | 174.00 | 2.00 | 1.16% | 172.00 | 176.00 | 172.00 | 4,171,937.00 |
| May 02 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 175.00 | 170.00 | 3,210,851.00 |
| May 01 2024 | 173.00 | 1.00 | 0.58% | 171.00 | 173.00 | 165.00 | 4,100,970.00 |
| Apr 30 2024 | 172.00 | 1.00 | 0.58% | 170.00 | 172.00 | 169.00 | 2,374,014.00 |
| Apr 29 2024 | 171.00 | -2.00 | -1.16% | 174.00 | 174.00 | 168.00 | 2,404,732.00 |
| Apr 28 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 175.00 | 172.00 | 1,921,018.00 |
| Apr 27 2024 | 173.00 | -1.00 | -0.57% | 174.00 | 174.00 | 170.00 | 2,059,895.00 |
| Apr 26 2024 | 174.00 | 5.00 | 2.96% | 169.00 | 174.00 | 167.00 | 4,412,086.00 |
| Apr 25 2024 | 169.00 | 4.00 | 2.42% | 164.00 | 170.00 | 164.00 | 2,459,047.00 |
| Apr 24 2024 | 165.00 | 1.00 | 0.61% | 164.00 | 166.00 | 162.00 | 2,156,901.00 |
| Apr 23 2024 | 164.00 | 1.00 | 0.61% | 163.00 | 165.00 | 161.00 | 3,873,026.00 |
| Apr 22 2024 | 163.00 | 0.00 | 0.00% | 162.00 | 164.00 | 160.00 | 2,862,928.00 |
| Apr 21 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 163.00 | 161.00 | 1,948,063.00 |
| Apr 20 2024 | 163.00 | 2.00 | 1.24% | 160.00 | 163.00 | 160.00 | 2,715,656.00 |
| Apr 19 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 162.00 | 156.00 | 3,267,868.00 |
| Apr 18 2024 | 161.00 | -2.00 | -1.23% | 164.00 | 164.00 | 159.00 | 4,016,539.00 |
| Apr 17 2024 | 163.00 | -4.00 | -2.40% | 168.00 | 169.00 | 163.00 | 2,411,322.00 |
| Apr 16 2024 | 167.00 | -2.00 | -1.18% | 169.00 | 169.00 | 165.00 | 3,485,191.00 |
| Apr 15 2024 | 169.00 | -1.00 | -0.59% | 169.00 | 172.00 | 167.00 | 3,346,965.00 |
| Apr 14 2024 | 170.00 | 4.00 | 2.41% | 167.00 | 171.00 | 165.00 | 3,104,351.00 |
| Apr 13 2024 | 166.00 | -5.00 | -2.92% | 170.00 | 177.00 | 165.00 | 2,850,483.00 |
| Apr 12 2024 | 171.00 | -1.00 | -0.58% | 173.00 | 177.00 | 168.00 | 3,108,548.00 |
| Apr 11 2024 | 172.00 | 1.00 | 0.58% | 170.00 | 173.00 | 169.00 | 3,375,367.00 |
| Apr 10 2024 | 171.00 | -2.00 | -1.16% | 174.00 | 178.00 | 169.00 | 3,083,417.00 |
| Apr 09 2024 | 173.00 | -2.00 | -1.14% | 175.00 | 176.00 | 172.00 | 4,574,323.00 |
| Apr 08 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 176.00 | 172.00 | 2,911,842.00 |
| Apr 07 2024 | 173.00 | 2.00 | 1.17% | 172.00 | 173.00 | 171.00 | 3,089,024.00 |
| Apr 06 2024 | 171.00 | -1.00 | -0.58% | 171.00 | 173.00 | 170.00 | 3,315,968.00 |
| Apr 05 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 170.00 | 2,624,244.00 |
| Apr 04 2024 | 173.00 | 2.00 | 1.17% | 170.00 | 174.00 | 170.00 | 5,760,886.00 |
| Apr 03 2024 | 171.00 | -1.00 | -0.58% | 171.00 | 172.00 | 169.00 | 3,258,322.00 |
| Apr 02 2024 | 172.00 | -2.00 | -1.15% | 174.00 | 174.00 | 169.00 | 3,634,898.00 |
| Apr 01 2024 | 174.00 | -1.00 | -0.57% | 175.00 | 175.00 | 173.00 | 3,123,657.00 |
| Mar 31 2024 | 175.00 | 0.00 | 0.00% | 176.00 | 176.00 | 174.00 | 2,421,011.00 |
| Mar 30 2024 | 175.00 | 3.00 | 1.74% | 172.00 | 177.00 | 171.00 | 3,939,061.00 |
| Mar 29 2024 | 172.00 | 0.00 | 0.00% | 171.00 | 172.00 | 170.00 | 3,040,856.00 |
| Mar 28 2024 | 172.00 | 0.00 | 0.00% | 172.00 | 172.00 | 170.00 | 2,747,594.00 |
| Mar 27 2024 | 172.00 | -1.00 | -0.58% | 173.00 | 174.00 | 170.00 | 3,031,354.00 |
| Mar 26 2024 | 173.00 | 2.00 | 1.17% | 171.00 | 174.00 | 170.00 | 4,507,020.00 |
| Mar 25 2024 | 171.00 | -2.00 | -1.16% | 173.00 | 173.00 | 168.00 | 4,380,080.00 |
| Mar 24 2024 | 173.00 | 2.00 | 1.17% | 172.00 | 175.00 | 169.00 | 2,626,722.00 |
| Mar 23 2024 | 171.00 | 0.00 | 0.00% | 172.00 | 174.00 | 169.00 | 3,554,365.00 |
| Mar 22 2024 | 171.00 | -5.00 | -2.84% | 176.00 | 176.00 | 169.00 | 3,755,179.00 |
| Mar 21 2024 | 176.00 | -1.00 | -0.56% | 177.00 | 178.00 | 175.00 | 3,144,962.00 |
| Mar 20 2024 | 177.00 | 11.00 | 6.63% | 168.00 | 178.00 | 163.00 | 2,643,839.00 |
| Mar 19 2024 | 166.00 | -15.00 | -8.29% | 182.00 | 182.00 | 164.00 | 3,788,912.00 |
| Mar 18 2024 | 181.00 | -4.00 | -2.16% | 184.00 | 184.00 | 180.00 | 3,236,935.00 |
| Mar 17 2024 | 185.00 | 0.00 | 0.00% | 184.00 | 185.00 | 180.00 | 3,803,302.00 |
| Mar 16 2024 | 185.00 | 2.00 | 1.09% | 184.00 | 186.00 | 182.00 | 2,839,326.00 |
| Mar 15 2024 | 183.00 | -1.00 | -0.54% | 185.00 | 186.00 | 179.00 | 2,628,926.00 |
| Mar 14 2024 | 184.00 | -3.00 | -1.60% | 187.00 | 189.00 | 181.00 | 2,347,598.00 |
| Mar 13 2024 | 187.00 | 1.00 | 0.54% | 186.00 | 188.00 | 184.00 | 3,085,122.00 |
| Mar 12 2024 | 186.00 | 1.00 | 0.54% | 186.00 | 188.00 | 185.00 | 2,577,177.00 |
| Mar 11 2024 | 185.00 | -5.00 | -2.63% | 190.00 | 190.00 | 184.00 | 2,747,303.00 |
| Mar 10 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 192.00 | 189.00 | 3,121,079.00 |
| Mar 09 2024 | 191.00 | -2.00 | -1.04% | 192.00 | 193.00 | 189.00 | 4,126,758.00 |
| Mar 08 2024 | 193.00 | 1.00 | 0.52% | 193.00 | 194.00 | 191.00 | 3,101,090.00 |
| Mar 07 2024 | 192.00 | -3.00 | -1.54% | 195.00 | 195.00 | 191.00 | 3,310,662.00 |
| Mar 06 2024 | 195.00 | 2.00 | 1.04% | 194.00 | 197.00 | 190.00 | 2,820,983.00 |
| Mar 05 2024 | 193.00 | -4.00 | -2.03% | 197.00 | 200.00 | 191.00 | 2,843,354.00 |
| Mar 04 2024 | 197.00 | 0.00 | 0.00% | 196.00 | 198.00 | 194.00 | 2,776,528.00 |
| Mar 03 2024 | 197.00 | 0.00 | 0.00% | 197.00 | 197.00 | 194.00 | 2,772,166.00 |
| Mar 02 2024 | 197.00 | -2.00 | -1.01% | 198.00 | 199.00 | 196.00 | 3,910,349.00 |
| Mar 01 2024 | 199.00 | 2.00 | 1.02% | 198.00 | 200.00 | 197.00 | 2,687,715.00 |
| Feb 29 2024 | 197.00 | -2.00 | -1.01% | 199.00 | 202.00 | 197.00 | 3,525,698.00 |
| Feb 28 2024 | 199.00 | 3.00 | 1.53% | 196.00 | 200.00 | 196.00 | 2,465,113.00 |
| Feb 27 2024 | 196.00 | 4.00 | 2.08% | 192.00 | 197.00 | 191.00 | 2,596,548.00 |
| Feb 26 2024 | 192.00 | 3.00 | 1.59% | 189.00 | 193.00 | 188.00 | 3,057,974.00 |
| Feb 25 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 191.00 | 189.00 | 2,590,704.00 |
| Feb 24 2024 | 189.00 | -5.00 | -2.58% | 193.00 | 193.00 | 189.00 | 2,316,017.00 |
