Register to chat with like-minded investors on our interactive forums.
XVSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14,220.00 | 240.00 | 1.72% | 14,030.00 | 14,220.00 | 13,800.00 | 3,577.00 |
| May 30 2024 | 13,980.00 | -90.00 | -0.64% | 14,070.00 | 14,280.00 | 13,700.00 | 8,488.00 |
| May 29 2024 | 14,070.00 | -140.00 | -0.99% | 14,210.00 | 16,160.00 | 14,000.00 | 18,897.00 |
| May 28 2024 | 14,210.00 | 150.00 | 1.07% | 14,060.00 | 14,400.00 | 13,750.00 | 9,359.00 |
| May 27 2024 | 14,060.00 | 580.00 | 4.30% | 13,480.00 | 14,300.00 | 13,480.00 | 5,031.00 |
| May 26 2024 | 13,480.00 | -80.00 | -0.59% | 13,560.00 | 13,830.00 | 13,280.00 | 1,265.00 |
| May 25 2024 | 13,560.00 | 320.00 | 2.42% | 13,240.00 | 13,980.00 | 13,240.00 | 1,320.00 |
| May 24 2024 | 13,240.00 | -40.00 | -0.30% | 13,280.00 | 13,490.00 | 12,820.00 | 1,155.00 |
| May 23 2024 | 13,280.00 | -180.00 | -1.34% | 13,460.00 | 13,510.00 | 12,680.00 | 1,337.00 |
| May 22 2024 | 13,460.00 | -170.00 | -1.25% | 13,630.00 | 13,680.00 | 13,150.00 | 2,085.00 |
| May 21 2024 | 13,630.00 | 170.00 | 1.26% | 13,460.00 | 13,850.00 | 13,390.00 | 2,169.00 |
| May 20 2024 | 13,460.00 | 720.00 | 5.65% | 12,740.00 | 13,480.00 | 12,600.00 | 1,302.00 |
| May 19 2024 | 12,740.00 | -380.00 | -2.90% | 13,120.00 | 13,200.00 | 12,600.00 | 1,136.00 |
| May 18 2024 | 13,120.00 | 0.00 | 0.00% | 13,040.00 | 13,160.00 | 12,950.00 | 742.00 |
| May 17 2024 | 13,120.00 | 10.00 | 0.08% | 13,030.00 | 13,230.00 | 12,930.00 | 852.00 |
| May 16 2024 | 13,110.00 | 10.00 | 0.08% | 13,100.00 | 13,420.00 | 12,800.00 | 2,166.00 |
| May 15 2024 | 13,100.00 | 530.00 | 4.22% | 12,570.00 | 13,310.00 | 12,510.00 | 2,450.00 |
| May 14 2024 | 12,570.00 | -110.00 | -0.87% | 12,670.00 | 12,770.00 | 12,370.00 | 1,956.00 |
| May 13 2024 | 12,680.00 | -370.00 | -2.84% | 13,050.00 | 13,320.00 | 12,460.00 | 1,545.00 |
| May 12 2024 | 13,050.00 | -140.00 | -1.06% | 13,190.00 | 13,400.00 | 12,900.00 | 4,913.00 |
| May 11 2024 | 13,190.00 | -120.00 | -0.90% | 13,310.00 | 13,540.00 | 13,090.00 | 1,385.00 |
| May 10 2024 | 13,310.00 | -230.00 | -1.70% | 13,540.00 | 13,640.00 | 13,000.00 | 4,075.00 |
| May 09 2024 | 13,540.00 | 160.00 | 1.20% | 13,500.00 | 13,770.00 | 13,170.00 | 1,499.00 |
| May 08 2024 | 13,380.00 | -140.00 | -1.04% | 13,520.00 | 13,650.00 | 13,210.00 | 2,624.00 |
| May 07 2024 | 13,520.00 | -100.00 | -0.73% | 13,600.00 | 13,810.00 | 13,370.00 | 540.00 |
| May 06 2024 | 13,620.00 | -190.00 | -1.38% | 13,760.00 | 14,180.00 | 13,620.00 | 4,001.00 |
| May 05 2024 | 13,810.00 | 10.00 | 0.07% | 13,800.00 | 14,010.00 | 13,530.00 | 4,092.00 |
| May 04 2024 | 13,800.00 | 0.00 | 0.00% | 13,800.00 | 14,250.00 | 13,660.00 | 8,988.00 |
| May 03 2024 | 13,800.00 | 1,090.00 | 8.58% | 12,740.00 | 13,840.00 | 12,680.00 | 6,296.00 |
| May 02 2024 | 12,710.00 | 30.00 | 0.24% | 12,660.00 | 12,860.00 | 11,910.00 | 5,774.00 |
| May 01 2024 | 12,680.00 | -1,050.00 | -7.65% | 13,730.00 | 13,780.00 | 11,760.00 | 4,469.00 |
| Apr 30 2024 | 13,730.00 | -980.00 | -6.66% | 14,700.00 | 14,840.00 | 13,290.00 | 4,992.00 |
| Apr 29 2024 | 14,710.00 | 170.00 | 1.17% | 14,540.00 | 14,830.00 | 14,090.00 | 1,921.00 |
| Apr 28 2024 | 14,540.00 | -240.00 | -1.62% | 14,780.00 | 15,000.00 | 14,540.00 | 1,366.00 |
| Apr 27 2024 | 14,780.00 | 10.00 | 0.07% | 14,770.00 | 14,930.00 | 14,380.00 | 1,075.00 |
| Apr 26 2024 | 14,770.00 | -680.00 | -4.40% | 15,320.00 | 15,400.00 | 14,540.00 | 934.00 |
| Apr 25 2024 | 15,450.00 | -10.00 | -0.06% | 15,400.00 | 15,690.00 | 14,780.00 | 4,666.00 |
| Apr 24 2024 | 15,460.00 | -480.00 | -3.01% | 15,940.00 | 16,710.00 | 15,250.00 | 4,242.00 |
| Apr 23 2024 | 15,940.00 | 30.00 | 0.19% | 15,910.00 | 16,110.00 | 15,520.00 | 1,991.00 |
| Apr 22 2024 | 15,910.00 | 430.00 | 2.78% | 15,480.00 | 16,220.00 | 15,420.00 | 2,380.00 |
| Apr 21 2024 | 15,480.00 | -310.00 | -1.96% | 15,710.00 | 15,890.00 | 15,360.00 | 5,954.00 |
| Apr 20 2024 | 15,790.00 | 870.00 | 5.83% | 14,960.00 | 15,880.00 | 14,850.00 | 2,658.00 |
| Apr 19 2024 | 14,920.00 | 210.00 | 1.43% | 14,710.00 | 15,500.00 | 14,030.00 | 8,118.00 |
| Apr 18 2024 | 14,710.00 | 460.00 | 3.23% | 14,200.00 | 15,350.00 | 13,990.00 | 8,512.00 |
| Apr 17 2024 | 14,250.00 | -160.00 | -1.11% | 14,350.00 | 14,720.00 | 13,780.00 | 6,291.00 |
| Apr 16 2024 | 14,410.00 | 160.00 | 1.12% | 14,250.00 | 14,530.00 | 13,470.00 | 9,105.00 |
| Apr 15 2024 | 14,250.00 | -140.00 | -0.97% | 14,300.00 | 15,260.00 | 13,760.00 | 19,782.00 |
| Apr 14 2024 | 14,390.00 | -180.00 | -1.24% | 14,440.00 | 14,970.00 | 13,680.00 | 17,027.00 |
| Apr 13 2024 | 14,570.00 | -5,270.00 | -26.56% | 19,730.00 | 19,740.00 | 12,980.00 | 10,067.00 |
| Apr 12 2024 | 19,840.00 | -2,080.00 | -9.49% | 21,980.00 | 22,730.00 | 19,640.00 | 4,726.00 |
| Apr 11 2024 | 21,920.00 | 710.00 | 3.35% | 21,120.00 | 22,530.00 | 20,770.00 | 5,398.00 |
| Apr 10 2024 | 21,210.00 | -1,630.00 | -7.14% | 22,860.00 | 22,970.00 | 20,630.00 | 8,005.00 |
| Apr 09 2024 | 22,840.00 | -110.00 | -0.48% | 23,050.00 | 23,100.00 | 22,520.00 | 1,782.00 |
| Apr 08 2024 | 22,950.00 | -60.00 | -0.26% | 22,970.00 | 23,390.00 | 22,530.00 | 6,081.00 |
| Apr 07 2024 | 23,010.00 | 1,690.00 | 7.93% | 21,320.00 | 23,110.00 | 21,280.00 | 2,186.00 |
| Apr 06 2024 | 21,320.00 | -70.00 | -0.33% | 21,300.00 | 21,470.00 | 21,210.00 | 2,002.00 |
| Apr 05 2024 | 21,390.00 | -740.00 | -3.34% | 22,130.00 | 22,300.00 | 21,320.00 | 1,386.00 |
| Apr 04 2024 | 22,130.00 | -160.00 | -0.72% | 22,050.00 | 22,540.00 | 21,770.00 | 3,926.00 |
| Apr 03 2024 | 22,290.00 | 300.00 | 1.36% | 21,990.00 | 22,600.00 | 21,090.00 | 7,082.00 |
| Apr 02 2024 | 21,990.00 | -1,740.00 | -7.33% | 23,720.00 | 23,740.00 | 21,510.00 | 8,618.00 |
| Apr 01 2024 | 23,730.00 | -1,240.00 | -4.97% | 24,850.00 | 25,220.00 | 23,460.00 | 5,461.00 |
| Mar 31 2024 | 24,970.00 | 2,890.00 | 13.09% | 22,080.00 | 26,200.00 | 22,030.00 | 5,151.00 |
| Mar 30 2024 | 22,080.00 | -660.00 | -2.90% | 22,650.00 | 23,020.00 | 22,040.00 | 3,724.00 |
| Mar 29 2024 | 22,740.00 | -130.00 | -0.57% | 22,840.00 | 23,160.00 | 22,410.00 | 5,403.00 |
| Mar 28 2024 | 22,870.00 | -660.00 | -2.80% | 23,620.00 | 23,700.00 | 22,750.00 | 4,810.00 |
| Mar 27 2024 | 23,530.00 | -1,110.00 | -4.50% | 24,670.00 | 24,670.00 | 23,100.00 | 8,415.00 |
| Mar 26 2024 | 24,640.00 | 1,490.00 | 6.44% | 23,230.00 | 25,340.00 | 22,660.00 | 17,228.00 |
| Mar 25 2024 | 23,150.00 | 1,150.00 | 5.23% | 22,000.00 | 24,860.00 | 21,970.00 | 6,964.00 |
| Mar 24 2024 | 22,000.00 | 860.00 | 4.07% | 21,140.00 | 22,420.00 | 21,140.00 | 1,857.00 |
| Mar 23 2024 | 21,140.00 | -940.00 | -4.26% | 22,050.00 | 22,320.00 | 21,140.00 | 5,313.00 |
| Mar 22 2024 | 22,080.00 | -1,820.00 | -7.62% | 23,920.00 | 24,210.00 | 21,770.00 | 7,506.00 |
| Mar 21 2024 | 23,900.00 | 3,700.00 | 18.32% | 20,200.00 | 24,430.00 | 19,600.00 | 6,458.00 |
| Mar 20 2024 | 20,200.00 | 990.00 | 5.15% | 19,210.00 | 20,560.00 | 18,510.00 | 2,745.00 |
| Mar 19 2024 | 19,210.00 | -1,270.00 | -6.20% | 20,630.00 | 20,630.00 | 18,550.00 | 4,829.00 |
| Mar 18 2024 | 20,480.00 | -1,040.00 | -4.83% | 21,520.00 | 21,610.00 | 19,960.00 | 3,724.00 |
| Mar 17 2024 | 21,520.00 | 1,680.00 | 8.47% | 19,960.00 | 21,900.00 | 19,160.00 | 1,605.00 |
| Mar 16 2024 | 19,840.00 | -2,720.00 | -12.06% | 22,580.00 | 23,130.00 | 19,410.00 | 4,822.00 |
| Mar 15 2024 | 22,560.00 | -330.00 | -1.44% | 23,050.00 | 23,260.00 | 20,630.00 | 4,103.00 |
| Mar 14 2024 | 22,890.00 | -1,100.00 | -4.59% | 23,770.00 | 24,330.00 | 21,860.00 | 5,531.00 |
| Mar 13 2024 | 23,990.00 | 2,070.00 | 9.44% | 22,000.00 | 23,990.00 | 21,780.00 | 10,443.00 |
| Mar 12 2024 | 21,920.00 | 470.00 | 2.19% | 21,320.00 | 22,090.00 | 20,850.00 | 9,133.00 |
| Mar 11 2024 | 21,450.00 | 2,470.00 | 13.01% | 18,930.00 | 24,550.00 | 18,160.00 | 8,136.00 |
| Mar 10 2024 | 18,980.00 | 840.00 | 4.63% | 18,280.00 | 19,560.00 | 17,950.00 | 5,485.00 |
| Mar 09 2024 | 18,140.00 | -430.00 | -2.32% | 18,610.00 | 19,870.00 | 18,140.00 | 5,189.00 |
| Mar 08 2024 | 18,570.00 | 190.00 | 1.03% | 18,380.00 | 18,800.00 | 17,720.00 | 5,717.00 |
| Mar 07 2024 | 18,380.00 | 940.00 | 5.39% | 17,440.00 | 18,460.00 | 17,120.00 | 4,473.00 |
| Mar 06 2024 | 17,440.00 | 650.00 | 3.87% | 16,710.00 | 17,460.00 | 15,980.00 | 6,231.00 |
| Mar 05 2024 | 16,790.00 | -1,180.00 | -6.57% | 18,000.00 | 18,490.00 | 15,980.00 | 10,375.00 |
| Mar 04 2024 | 17,970.00 | -110.00 | -0.61% | 18,080.00 | 18,550.00 | 17,480.00 | 5,466.00 |
| Mar 03 2024 | 18,080.00 | -340.00 | -1.85% | 18,460.00 | 18,790.00 | 17,620.00 | 6,667.00 |
| Mar 02 2024 | 18,420.00 | 280.00 | 1.54% | 18,220.00 | 18,450.00 | 17,810.00 | 3,212.00 |
