Register for real-time alerts, custom portfolio, and market movers
ARKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 555.50 | 12.10 | 2.23% | 546.80 | 583.20 | 541.00 | 12,507,179.00 |
| Jul 26 2024 | 543.40 | 40.20 | 7.99% | 503.60 | 548.20 | 497.00 | 9,798,603.00 |
| Jul 25 2024 | 503.20 | -13.10 | -2.54% | 517.20 | 518.80 | 480.00 | 6,949,268.00 |
| Jul 24 2024 | 516.30 | -5.80 | -1.11% | 523.50 | 542.00 | 508.20 | 6,847,404.00 |
| Jul 23 2024 | 522.10 | -18.70 | -3.46% | 539.40 | 545.00 | 510.40 | 8,030,720.00 |
| Jul 22 2024 | 540.80 | -26.40 | -4.65% | 571.50 | 571.50 | 535.50 | 11,013,636.00 |
| Jul 21 2024 | 567.20 | -9.10 | -1.58% | 575.40 | 578.00 | 547.70 | 11,049,187.00 |
| Jul 20 2024 | 576.30 | -2.50 | -0.43% | 574.60 | 590.80 | 558.00 | 13,645,206.00 |
| Jul 19 2024 | 578.80 | 58.70 | 11.29% | 530.00 | 592.80 | 523.40 | 19,382,333.00 |
| Jul 18 2024 | 520.10 | 30.90 | 6.32% | 490.40 | 533.70 | 483.50 | 18,256,846.00 |
| Jul 17 2024 | 489.20 | 19.90 | 4.24% | 469.10 | 498.00 | 465.70 | 14,869,820.00 |
| Jul 16 2024 | 469.30 | -5.50 | -1.16% | 478.60 | 478.70 | 444.50 | 13,242,035.00 |
| Jul 15 2024 | 474.80 | 23.90 | 5.30% | 453.10 | 476.30 | 446.70 | 12,855,083.00 |
| Jul 14 2024 | 450.90 | -3.50 | -0.77% | 453.20 | 458.10 | 429.10 | 9,149,633.00 |
| Jul 13 2024 | 454.40 | 4.40 | 0.98% | 451.00 | 456.20 | 447.30 | 5,809,238.00 |
| Jul 12 2024 | 450.00 | 7.70 | 1.74% | 444.20 | 453.70 | 435.90 | 7,775,341.00 |
| Jul 11 2024 | 442.30 | -8.80 | -1.95% | 453.00 | 454.30 | 434.50 | 11,708,040.00 |
| Jul 10 2024 | 451.10 | -8.80 | -1.91% | 456.40 | 458.80 | 442.50 | 12,510,682.00 |
| Jul 09 2024 | 459.90 | -2.70 | -0.58% | 466.20 | 473.60 | 454.00 | 11,190,330.00 |
| Jul 08 2024 | 462.60 | -20.00 | -4.14% | 479.80 | 504.60 | 455.40 | 12,954,156.00 |
| Jul 07 2024 | 482.60 | -2.20 | -0.45% | 485.40 | 516.60 | 466.10 | 9,974,614.00 |
| Jul 06 2024 | 484.80 | 27.40 | 5.99% | 458.00 | 495.40 | 453.00 | 6,042,844.00 |
| Jul 05 2024 | 457.40 | -11.90 | -2.54% | 467.00 | 468.60 | 407.40 | 7,786,095.00 |
| Jul 04 2024 | 469.30 | -77.50 | -14.17% | 545.80 | 550.90 | 465.20 | 10,085,315.00 |
| Jul 03 2024 | 546.80 | -56.30 | -9.34% | 602.70 | 605.50 | 539.70 | 6,514,358.00 |
| Jul 02 2024 | 603.10 | 6.10 | 1.02% | 600.10 | 615.20 | 592.30 | 2,146,341.00 |
| Jul 01 2024 | 597.00 | -7.70 | -1.27% | 606.40 | 611.10 | 595.00 | 5,421,388.00 |
| Jun 30 2024 | 604.70 | 13.90 | 2.35% | 594.60 | 612.00 | 570.20 | 3,736,591.00 |
| Jun 29 2024 | 590.80 | -13.00 | -2.15% | 603.20 | 626.70 | 588.70 | 3,348,296.00 |
| Jun 28 2024 | 603.80 | -15.50 | -2.50% | 617.60 | 637.90 | 600.00 | 5,082,898.00 |
| Jun 27 2024 | 619.30 | -9.30 | -1.48% | 621.10 | 654.70 | 603.10 | 6,596,438.00 |
| Jun 26 2024 | 628.60 | -46.90 | -6.94% | 676.00 | 677.50 | 615.80 | 9,469,381.00 |
| Jun 25 2024 | 675.50 | 7.10 | 1.06% | 667.90 | 686.50 | 653.80 | 5,733,352.00 |
| Jun 24 2024 | 668.40 | -32.80 | -4.68% | 701.40 | 715.70 | 640.60 | 7,321,004.00 |
| Jun 23 2024 | 701.20 | -50.80 | -6.76% | 753.80 | 777.00 | 696.00 | 5,917,194.00 |
| Jun 22 2024 | 752.00 | 3.10 | 0.41% | 747.60 | 760.50 | 721.00 | 4,589,443.00 |
| Jun 21 2024 | 748.90 | -58.60 | -7.26% | 807.30 | 808.70 | 743.50 | 6,821,858.00 |
| Jun 20 2024 | 807.50 | -33.00 | -3.93% | 831.10 | 861.00 | 801.50 | 7,284,929.00 |
| Jun 19 2024 | 840.50 | -9.50 | -1.12% | 838.10 | 876.20 | 817.20 | 5,669,622.00 |
| Jun 18 2024 | 850.00 | -154.00 | -15.34% | 1,010.00 | 1,010.00 | 822.50 | 4,828,647.00 |
| Jun 17 2024 | 1,004.00 | -172.00 | -14.63% | 1,178.00 | 1,180.00 | 978.30 | 2,965,484.00 |
| Jun 16 2024 | 1,176.00 | 29.00 | 2.53% | 1,145.00 | 1,192.00 | 1,103.00 | 2,387,179.00 |
| Jun 15 2024 | 1,147.00 | -23.00 | -1.97% | 1,183.00 | 1,200.00 | 1,145.00 | 1,817,445.00 |
| Jun 14 2024 | 1,170.00 | 61.00 | 5.50% | 1,111.00 | 1,170.00 | 1,076.00 | 2,932,978.00 |
| Jun 13 2024 | 1,109.00 | -118.00 | -9.62% | 1,220.00 | 1,232.00 | 1,105.00 | 2,777,847.00 |
| Jun 12 2024 | 1,227.00 | 139.00 | 12.78% | 1,089.00 | 1,260.00 | 1,057.00 | 3,908,345.00 |
| Jun 11 2024 | 1,088.00 | -52.00 | -4.56% | 1,128.00 | 1,145.00 | 1,080.00 | 2,763,106.00 |
| Jun 10 2024 | 1,140.00 | -91.00 | -7.39% | 1,233.00 | 1,242.00 | 1,135.00 | 3,523,407.00 |
| Jun 09 2024 | 1,231.00 | 154.00 | 14.30% | 1,071.00 | 1,285.00 | 1,053.00 | 6,498,420.00 |
| Jun 08 2024 | 1,077.00 | -42.00 | -3.75% | 1,107.00 | 1,199.00 | 1,067.00 | 2,948,425.00 |
| Jun 07 2024 | 1,119.00 | -24.00 | -2.10% | 1,128.00 | 1,195.00 | 1,037.00 | 2,725,093.00 |
| Jun 06 2024 | 1,143.00 | 43.00 | 3.91% | 1,099.00 | 1,150.00 | 1,078.00 | 1,408,110.00 |
| Jun 05 2024 | 1,100.00 | 27.00 | 2.52% | 1,071.00 | 1,102.00 | 1,069.00 | 798,857.00 |
| Jun 04 2024 | 1,073.00 | -26.00 | -2.37% | 1,097.00 | 1,098.00 | 1,054.00 | 1,013,301.00 |
| Jun 03 2024 | 1,099.00 | -12.00 | -1.08% | 1,107.00 | 1,120.00 | 1,092.00 | 1,077,218.00 |
| Jun 02 2024 | 1,111.00 | -19.00 | -1.68% | 1,131.00 | 1,143.00 | 1,108.00 | 1,358,281.00 |
| Jun 01 2024 | 1,130.00 | 0.00 | 0.00% | 1,123.00 | 1,175.00 | 1,116.00 | 2,204,175.00 |
| May 31 2024 | 1,130.00 | -4.00 | -0.35% | 1,131.00 | 1,141.00 | 1,105.00 | 1,094,509.00 |
| May 30 2024 | 1,134.00 | -27.00 | -2.33% | 1,162.00 | 1,183.00 | 1,124.00 | 1,263,310.00 |
| May 29 2024 | 1,161.00 | 1.00 | 0.09% | 1,158.00 | 1,174.00 | 1,144.00 | 1,067,638.00 |
| May 28 2024 | 1,160.00 | 0.00 | 0.00% | 1,160.00 | 1,166.00 | 1,126.00 | 1,166,100.00 |
| May 27 2024 | 1,160.00 | 24.00 | 2.11% | 1,140.00 | 1,172.00 | 1,126.00 | 4,544,634.00 |
| May 26 2024 | 1,136.00 | -17.00 | -1.47% | 1,155.00 | 1,156.00 | 1,131.00 | 486,138.00 |
| May 25 2024 | 1,153.00 | 3.00 | 0.26% | 1,151.00 | 1,157.00 | 1,139.00 | 601,088.00 |
| May 24 2024 | 1,150.00 | 7.00 | 0.61% | 1,140.00 | 1,164.00 | 1,119.00 | 1,143,048.00 |
| May 23 2024 | 1,143.00 | -1.00 | -0.09% | 1,147.00 | 1,162.00 | 1,096.00 | 1,493,739.00 |
| May 22 2024 | 1,144.00 | -24.00 | -2.05% | 1,166.00 | 1,170.00 | 1,123.00 | 1,215,336.00 |
| May 21 2024 | 1,168.00 | 6.00 | 0.52% | 1,159.00 | 1,191.00 | 1,140.00 | 2,277,242.00 |
| May 20 2024 | 1,162.00 | 62.00 | 5.64% | 1,101.00 | 1,171.00 | 1,081.00 | 6,091,357.00 |
| May 19 2024 | 1,100.00 | -44.00 | -3.85% | 1,141.00 | 1,145.00 | 1,096.00 | 1,010,520.00 |
| May 18 2024 | 1,144.00 | -8.00 | -0.69% | 1,150.00 | 1,157.00 | 1,137.00 | 1,280,772.00 |
| May 17 2024 | 1,152.00 | 3.00 | 0.26% | 1,144.00 | 1,163.00 | 1,132.00 | 2,106,004.00 |
| May 16 2024 | 1,149.00 | -6.00 | -0.52% | 1,154.00 | 1,211.00 | 1,139.00 | 4,028,944.00 |
| May 15 2024 | 1,155.00 | 20.00 | 1.76% | 1,141.00 | 1,177.00 | 1,085.00 | 5,168,935.00 |
| May 14 2024 | 1,135.00 | 5.00 | 0.44% | 1,133.00 | 1,240.00 | 1,121.00 | 5,547,429.00 |
| May 13 2024 | 1,130.00 | 5.00 | 0.44% | 1,125.00 | 1,150.00 | 1,040.00 | 4,259,770.00 |
| May 12 2024 | 1,125.00 | -54.00 | -4.58% | 1,174.00 | 1,180.00 | 1,118.00 | 4,058,300.00 |
| May 11 2024 | 1,179.00 | -32.00 | -2.64% | 1,210.00 | 1,334.00 | 1,175.00 | 6,902,977.00 |
| May 10 2024 | 1,211.00 | 52.00 | 4.49% | 1,162.00 | 1,215.00 | 1,127.00 | 3,464,491.00 |
| May 09 2024 | 1,159.00 | 52.00 | 4.70% | 1,109.00 | 1,179.00 | 1,097.00 | 1,705,317.00 |
| May 08 2024 | 1,107.00 | -7.00 | -0.63% | 1,108.00 | 1,151.00 | 1,086.00 | 1,275,606.00 |
| May 07 2024 | 1,114.00 | -17.00 | -1.50% | 1,134.00 | 1,151.00 | 1,106.00 | 931,441.00 |
| May 06 2024 | 1,131.00 | -35.00 | -3.00% | 1,166.00 | 1,184.00 | 1,125.00 | 2,612,510.00 |
| May 05 2024 | 1,166.00 | 29.00 | 2.55% | 1,140.00 | 1,170.00 | 1,111.00 | 1,207,637.00 |
| May 04 2024 | 1,137.00 | 10.00 | 0.89% | 1,127.00 | 1,151.00 | 1,100.00 | 1,281,263.00 |
| May 03 2024 | 1,127.00 | 56.00 | 5.23% | 1,079.00 | 1,134.00 | 1,056.00 | 1,695,091.00 |
| May 02 2024 | 1,071.00 | 2.00 | 0.19% | 1,068.00 | 1,084.00 | 1,013.00 | 1,003,629.00 |
| May 01 2024 | 1,069.00 | 24.00 | 2.30% | 1,045.00 | 1,072.00 | 965.80 | 2,192,027.00 |
| Apr 30 2024 | 1,045.00 | -76.00 | -6.78% | 1,113.00 | 1,129.00 | 1,010.00 | 1,882,498.00 |
| Apr 29 2024 | 1,121.00 | 0.00 | 0.00% | 1,079.00 | 1,130.00 | 1,019.00 | 3,713,814.00 |
| Apr 28 2024 | 1,121.00 | -49.00 | -4.19% | 1,163.00 | 1,181.00 | 1,120.00 | 1,206,783.00 |
| Apr 27 2024 | 1,170.00 | -10.00 | -0.85% | 1,184.00 | 1,203.00 | 1,138.00 | 2,482,743.00 |
