Register to chat with like-minded investors on our interactive forums.
ADAKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 647.70 | 8.70 | 1.36% | 639.00 | 655.00 | 636.70 | 28,929,988.00 |
| May 26 2024 | 639.00 | -2.70 | -0.42% | 642.00 | 644.00 | 637.80 | 7,805,873.00 |
| May 25 2024 | 641.70 | 2.00 | 0.31% | 639.00 | 646.00 | 636.20 | 9,030,817.00 |
| May 24 2024 | 639.70 | -10.10 | -1.55% | 647.70 | 655.60 | 636.20 | 12,531,642.00 |
| May 23 2024 | 649.80 | -16.80 | -2.52% | 667.70 | 674.40 | 624.00 | 15,062,026.00 |
| May 22 2024 | 666.60 | -16.60 | -2.43% | 683.00 | 684.00 | 652.00 | 10,297,304.00 |
| May 21 2024 | 683.20 | -0.600 | -0.09% | 685.30 | 701.10 | 676.00 | 15,614,472.00 |
| May 20 2024 | 683.80 | 34.40 | 5.30% | 649.90 | 683.90 | 640.00 | 24,356,124.00 |
| May 19 2024 | 649.40 | -21.40 | -3.19% | 669.80 | 671.10 | 646.50 | 8,112,131.00 |
| May 18 2024 | 670.80 | 5.40 | 0.81% | 664.80 | 674.30 | 661.20 | 9,889,335.00 |
| May 17 2024 | 665.40 | 26.00 | 4.07% | 640.80 | 679.00 | 633.60 | 12,954,317.00 |
| May 16 2024 | 639.40 | 8.50 | 1.35% | 630.40 | 643.10 | 625.50 | 11,659,524.00 |
| May 15 2024 | 630.90 | 29.20 | 4.85% | 603.50 | 632.80 | 599.00 | 12,909,404.00 |
| May 14 2024 | 601.70 | -8.80 | -1.44% | 609.80 | 613.50 | 600.00 | 10,078,038.00 |
| May 13 2024 | 610.50 | -6.40 | -1.04% | 616.40 | 634.10 | 597.00 | 25,115,736.00 |
| May 12 2024 | 616.90 | -2.20 | -0.36% | 619.60 | 624.10 | 613.40 | 5,632,240.00 |
| May 11 2024 | 619.10 | -14.50 | -2.29% | 632.50 | 635.90 | 617.30 | 7,279,290.00 |
| May 10 2024 | 633.60 | -13.30 | -2.06% | 645.80 | 653.00 | 625.80 | 15,299,898.00 |
| May 09 2024 | 646.90 | 12.50 | 1.97% | 632.60 | 652.40 | 627.00 | 18,274,428.00 |
| May 08 2024 | 634.40 | 11.10 | 1.78% | 623.30 | 688.00 | 613.40 | 16,736,597.00 |
| May 07 2024 | 623.30 | -16.00 | -2.50% | 639.00 | 641.60 | 620.60 | 11,156,366.00 |
| May 06 2024 | 639.30 | -5.60 | -0.87% | 644.80 | 665.80 | 637.10 | 20,850,912.00 |
| May 05 2024 | 644.90 | -10.70 | -1.63% | 655.10 | 656.00 | 635.00 | 8,953,501.00 |
| May 04 2024 | 655.60 | -9.00 | -1.35% | 664.90 | 672.20 | 654.40 | 9,680,929.00 |
| May 03 2024 | 664.60 | 20.50 | 3.18% | 645.80 | 668.70 | 633.00 | 12,497,088.00 |
| May 02 2024 | 644.10 | 1.10 | 0.17% | 643.00 | 651.30 | 621.60 | 9,193,307.00 |
| May 01 2024 | 643.00 | 8.90 | 1.40% | 633.10 | 652.90 | 592.50 | 15,565,099.00 |
| Apr 30 2024 | 634.10 | -21.30 | -3.25% | 653.20 | 662.80 | 613.70 | 14,017,570.00 |
| Apr 29 2024 | 655.40 | -3.90 | -0.59% | 684.80 | 693.60 | 638.00 | 24,132,847.00 |
| Apr 28 2024 | 659.30 | -15.40 | -2.28% | 673.00 | 688.00 | 657.40 | 9,961,573.00 |
| Apr 27 2024 | 674.70 | 7.60 | 1.14% | 669.00 | 675.50 | 650.00 | 7,991,852.00 |
| Apr 26 2024 | 667.10 | -9.50 | -1.40% | 677.30 | 685.80 | 664.40 | 11,028,014.00 |
| Apr 25 2024 | 676.60 | -15.80 | -2.28% | 691.30 | 698.90 | 670.00 | 12,811,453.00 |
| Apr 24 2024 | 692.40 | -32.70 | -4.51% | 725.70 | 733.20 | 684.70 | 12,944,937.00 |
| Apr 23 2024 | 725.10 | -26.40 | -3.51% | 750.80 | 754.70 | 720.00 | 11,364,649.00 |
| Apr 22 2024 | 751.50 | 20.90 | 2.86% | 729.90 | 759.20 | 724.90 | 19,961,871.00 |
| Apr 21 2024 | 730.60 | -4.70 | -0.64% | 736.30 | 749.00 | 715.00 | 11,330,654.00 |
| Apr 20 2024 | 735.30 | 46.50 | 6.75% | 685.70 | 740.50 | 683.00 | 17,915,659.00 |
| Apr 19 2024 | 688.80 | 14.40 | 2.14% | 673.40 | 695.90 | 628.90 | 17,049,081.00 |
| Apr 18 2024 | 674.40 | 11.70 | 1.77% | 664.80 | 677.80 | 642.90 | 14,401,204.00 |
| Apr 17 2024 | 662.70 | -25.20 | -3.66% | 684.80 | 693.60 | 647.00 | 14,757,619.00 |
| Apr 16 2024 | 687.90 | -12.80 | -1.83% | 699.30 | 717.50 | 666.90 | 14,618,231.00 |
| Apr 15 2024 | 700.70 | -10.60 | -1.49% | 701.50 | 735.90 | 670.10 | 27,536,397.00 |
| Apr 14 2024 | 711.30 | 28.90 | 4.24% | 678.00 | 718.70 | 661.00 | 17,854,019.00 |
| Apr 13 2024 | 682.40 | -66.20 | -8.84% | 745.20 | 757.80 | 632.40 | 17,297,530.00 |
| Apr 12 2024 | 748.60 | -92.00 | -10.94% | 842.00 | 846.60 | 707.10 | 13,061,950.00 |
| Apr 11 2024 | 840.60 | 4.10 | 0.49% | 836.10 | 846.00 | 828.90 | 9,339,516.00 |
| Apr 10 2024 | 836.50 | -15.90 | -1.87% | 850.00 | 855.10 | 814.00 | 12,587,555.00 |
| Apr 09 2024 | 852.40 | -22.30 | -2.55% | 875.10 | 885.90 | 850.00 | 11,280,735.00 |
| Apr 08 2024 | 874.70 | 29.10 | 3.44% | 844.90 | 878.00 | 830.00 | 26,583,691.00 |
| Apr 07 2024 | 845.60 | 4.80 | 0.57% | 839.00 | 854.00 | 838.00 | 8,688,917.00 |
| Apr 06 2024 | 840.80 | 6.80 | 0.82% | 831.80 | 846.60 | 829.70 | 5,631,052.00 |
| Apr 05 2024 | 834.00 | -12.90 | -1.52% | 845.40 | 849.10 | 820.00 | 9,929,601.00 |
| Apr 04 2024 | 846.90 | 10.40 | 1.24% | 832.50 | 862.00 | 821.80 | 12,538,931.00 |
| Apr 03 2024 | 836.50 | -16.80 | -1.97% | 854.50 | 863.80 | 830.00 | 11,670,153.00 |
| Apr 02 2024 | 853.30 | -41.20 | -4.61% | 892.80 | 894.00 | 842.80 | 12,045,735.00 |
| Apr 01 2024 | 894.50 | -28.70 | -3.11% | 921.00 | 923.00 | 876.00 | 24,160,173.00 |
| Mar 31 2024 | 923.20 | -2.50 | -0.27% | 923.40 | 930.90 | 914.00 | 6,755,534.00 |
| Mar 30 2024 | 925.70 | -22.20 | -2.34% | 945.70 | 954.40 | 923.10 | 9,387,030.00 |
| Mar 29 2024 | 947.90 | 19.20 | 2.07% | 926.00 | 950.90 | 910.90 | 12,780,243.00 |
| Mar 28 2024 | 928.70 | -2.70 | -0.29% | 931.80 | 937.00 | 913.90 | 11,603,059.00 |
| Mar 27 2024 | 931.40 | -20.50 | -2.15% | 951.80 | 956.40 | 909.30 | 13,866,582.00 |
| Mar 26 2024 | 951.90 | 19.40 | 2.08% | 930.60 | 968.00 | 927.90 | 14,133,731.00 |
| Mar 25 2024 | 932.50 | 4.90 | 0.53% | 928.70 | 945.30 | 919.00 | 30,751,573.00 |
| Mar 24 2024 | 927.60 | 15.90 | 1.74% | 908.90 | 932.00 | 907.30 | 13,026,299.00 |
| Mar 23 2024 | 911.70 | 10.70 | 1.19% | 900.00 | 924.60 | 894.00 | 12,948,496.00 |
| Mar 22 2024 | 901.00 | -21.20 | -2.30% | 917.80 | 926.40 | 881.30 | 14,071,172.00 |
| Mar 21 2024 | 922.20 | -17.80 | -1.89% | 936.00 | 943.70 | 906.00 | 16,502,960.00 |
| Mar 20 2024 | 940.00 | 63.00 | 7.18% | 880.00 | 948.80 | 847.60 | 20,073,039.00 |
| Mar 19 2024 | 877.00 | -92.50 | -9.54% | 970.30 | 973.80 | 866.70 | 16,703,517.00 |
| Mar 18 2024 | 969.50 | -22.90 | -2.31% | 993.90 | 1,011.00 | 952.00 | 27,508,689.00 |
| Mar 17 2024 | 992.40 | 14.10 | 1.44% | 983.40 | 1,002.00 | 920.90 | 15,180,958.00 |
| Mar 16 2024 | 978.30 | -83.70 | -7.88% | 1,058.00 | 1,066.00 | 959.10 | 15,981,891.00 |
| Mar 15 2024 | 1,062.00 | -24.00 | -2.21% | 1,085.00 | 1,107.00 | 985.60 | 33,375,513.00 |
| Mar 14 2024 | 1,086.00 | -3.00 | -0.28% | 1,091.00 | 1,148.00 | 1,044.00 | 17,915,099.00 |
| Mar 13 2024 | 1,089.00 | 31.00 | 2.93% | 1,059.00 | 1,095.00 | 1,048.00 | 14,476,642.00 |
| Mar 12 2024 | 1,058.00 | -18.00 | -1.67% | 1,072.00 | 1,081.00 | 1,019.00 | 14,702,117.00 |
| Mar 11 2024 | 1,076.00 | 64.00 | 6.32% | 1,015.00 | 1,096.00 | 973.00 | 34,882,060.00 |
| Mar 10 2024 | 1,012.00 | -34.00 | -3.25% | 1,042.00 | 1,047.00 | 1,001.00 | 13,765,077.00 |
| Mar 09 2024 | 1,046.00 | 24.00 | 2.35% | 1,017.00 | 1,046.00 | 1,012.00 | 223,184.00 |
| Mar 08 2024 | 1,022.00 | -26.00 | -2.48% | 1,049.00 | 1,063.00 | 996.50 | 15,748,685.00 |
| Mar 07 2024 | 1,048.00 | 16.00 | 1.55% | 1,038.00 | 1,059.00 | 1,015.00 | 18,536,905.00 |
| Mar 06 2024 | 1,032.00 | 29.00 | 2.89% | 996.00 | 1,058.00 | 937.70 | 18,670,303.00 |
| Mar 05 2024 | 1,003.00 | -78.00 | -7.22% | 1,073.00 | 1,102.00 | 907.00 | 17,805,187.00 |
| Mar 04 2024 | 1,081.00 | 67.00 | 6.61% | 1,015.00 | 1,115.00 | 1,008.00 | 14,432,338.00 |
| Mar 03 2024 | 1,014.00 | -22.00 | -2.12% | 1,027.00 | 1,032.00 | 951.70 | 12,815,038.00 |
| Mar 02 2024 | 1,036.00 | 37.70 | 3.78% | 1,007.00 | 1,076.00 | 1,006.00 | 14,617,834.00 |
| Mar 01 2024 | 998.30 | 72.30 | 7.81% | 921.50 | 999.00 | 918.00 | 16,345,675.00 |
| Feb 29 2024 | 926.00 | 38.80 | 4.37% | 882.00 | 984.40 | 871.80 | 16,447,638.00 |
| Feb 28 2024 | 887.20 | 26.40 | 3.07% | 862.10 | 911.20 | 845.40 | 18,077,488.00 |
