Register for real-time alerts, custom portfolio, and market movers
AXSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 10,090.00 | -70.00 | -0.69% | 10,150.00 | 10,310.00 | 9,945.00 | 199,931.00 |
| May 07 2024 | 10,160.00 | -160.00 | -1.55% | 10,300.00 | 10,450.00 | 10,090.00 | 168,400.00 |
| May 06 2024 | 10,320.00 | -220.00 | -2.09% | 10,540.00 | 10,850.00 | 10,310.00 | 294,746.00 |
| May 05 2024 | 10,540.00 | 30.00 | 0.29% | 10,510.00 | 10,680.00 | 10,270.00 | 164,098.00 |
| May 04 2024 | 10,510.00 | -150.00 | -1.41% | 10,650.00 | 10,750.00 | 10,440.00 | 215,138.00 |
| May 03 2024 | 10,660.00 | 420.00 | 4.10% | 10,230.00 | 10,770.00 | 10,160.00 | 313,004.00 |
| May 02 2024 | 10,240.00 | 240.00 | 2.40% | 9,983.00 | 10,380.00 | 9,596.00 | 368,752.00 |
| May 01 2024 | 10,000.00 | 330.00 | 3.41% | 9,681.00 | 10,080.00 | 9,000.00 | 568,507.00 |
| Apr 30 2024 | 9,670.00 | -590.00 | -5.75% | 10,240.00 | 10,390.00 | 9,364.00 | 500,677.00 |
| Apr 29 2024 | 10,260.00 | -170.00 | -1.63% | 9,485.00 | 10,550.00 | 9,475.00 | 565,798.00 |
| Apr 28 2024 | 10,430.00 | -310.00 | -2.89% | 10,710.00 | 10,950.00 | 10,400.00 | 234,158.00 |
| Apr 27 2024 | 10,740.00 | 220.00 | 2.09% | 10,510.00 | 10,800.00 | 10,100.00 | 297,220.00 |
| Apr 26 2024 | 10,520.00 | -90.00 | -0.85% | 10,600.00 | 10,640.00 | 10,270.00 | 322,711.00 |
| Apr 25 2024 | 10,610.00 | -320.00 | -2.93% | 10,920.00 | 11,090.00 | 10,320.00 | 617,660.00 |
| Apr 24 2024 | 10,930.00 | -230.00 | -2.06% | 11,150.00 | 12,290.00 | 10,790.00 | 862,887.00 |
| Apr 23 2024 | 11,160.00 | -130.00 | -1.15% | 11,300.00 | 11,370.00 | 10,910.00 | 448,064.00 |
| Apr 22 2024 | 11,290.00 | 240.00 | 2.17% | 11,050.00 | 11,420.00 | 11,040.00 | 388,292.00 |
| Apr 21 2024 | 11,050.00 | -90.00 | -0.81% | 11,150.00 | 11,430.00 | 10,910.00 | 476,958.00 |
| Apr 20 2024 | 11,140.00 | 930.00 | 9.11% | 10,190.00 | 11,190.00 | 10,030.00 | 569,992.00 |
| Apr 19 2024 | 10,210.00 | -210.00 | -2.02% | 10,420.00 | 10,490.00 | 9,633.00 | 674,631.00 |
| Apr 18 2024 | 10,420.00 | 120.00 | 1.17% | 10,320.00 | 10,500.00 | 9,995.00 | 398,809.00 |
| Apr 17 2024 | 10,300.00 | -250.00 | -2.37% | 10,530.00 | 10,640.00 | 9,991.00 | 430,300.00 |
| Apr 16 2024 | 10,550.00 | 30.00 | 0.29% | 10,510.00 | 10,850.00 | 10,030.00 | 586,644.00 |
| Apr 15 2024 | 10,520.00 | -570.00 | -5.14% | 10,960.00 | 11,280.00 | 10,190.00 | 709,270.00 |
| Apr 14 2024 | 11,090.00 | 370.00 | 3.45% | 10,690.00 | 11,230.00 | 10,040.00 | 790,533.00 |
| Apr 13 2024 | 10,720.00 | -1,220.00 | -10.22% | 11,930.00 | 11,930.00 | 9,570.00 | 690,439.00 |
| Apr 12 2024 | 11,940.00 | -1,750.00 | -12.78% | 13,690.00 | 13,840.00 | 11,520.00 | 550,626.00 |
| Apr 11 2024 | 13,690.00 | -170.00 | -1.23% | 13,840.00 | 13,940.00 | 13,540.00 | 364,714.00 |
| Apr 10 2024 | 13,860.00 | -400.00 | -2.81% | 14,260.00 | 14,370.00 | 13,400.00 | 413,422.00 |
| Apr 09 2024 | 14,260.00 | -620.00 | -4.17% | 14,880.00 | 14,950.00 | 14,180.00 | 341,999.00 |
| Apr 08 2024 | 14,880.00 | 800.00 | 5.68% | 14,030.00 | 15,170.00 | 13,710.00 | 560,697.00 |
| Apr 07 2024 | 14,080.00 | 70.00 | 0.50% | 13,950.00 | 14,150.00 | 13,910.00 | 209,914.00 |
| Apr 06 2024 | 14,010.00 | 70.00 | 0.50% | 13,910.00 | 14,080.00 | 13,800.00 | 145,506.00 |
| Apr 05 2024 | 13,940.00 | -290.00 | -2.04% | 14,240.00 | 14,240.00 | 13,480.00 | 341,329.00 |
| Apr 04 2024 | 14,230.00 | 270.00 | 1.93% | 13,970.00 | 14,450.00 | 13,580.00 | 368,910.00 |
| Apr 03 2024 | 13,960.00 | -50.00 | -0.36% | 13,920.00 | 14,330.00 | 13,430.00 | 414,850.00 |
| Apr 02 2024 | 14,010.00 | -800.00 | -5.40% | 14,750.00 | 14,750.00 | 13,790.00 | 530,870.00 |
| Apr 01 2024 | 14,810.00 | -800.00 | -5.12% | 15,710.00 | 15,720.00 | 14,450.00 | 488,628.00 |
| Mar 31 2024 | 15,610.00 | 100.00 | 0.64% | 15,540.00 | 15,680.00 | 15,310.00 | 253,258.00 |
| Mar 30 2024 | 15,510.00 | -430.00 | -2.70% | 15,930.00 | 16,230.00 | 15,470.00 | 413,633.00 |
| Mar 29 2024 | 15,940.00 | -90.00 | -0.56% | 16,000.00 | 16,230.00 | 15,440.00 | 551,521.00 |
| Mar 28 2024 | 16,030.00 | 360.00 | 2.30% | 15,700.00 | 16,240.00 | 15,400.00 | 630,083.00 |
| Mar 27 2024 | 15,670.00 | -630.00 | -3.87% | 16,340.00 | 17,310.00 | 15,390.00 | 652,916.00 |
| Mar 26 2024 | 16,300.00 | 970.00 | 6.33% | 15,380.00 | 16,420.00 | 15,320.00 | 780,925.00 |
| Mar 25 2024 | 15,330.00 | 170.00 | 1.12% | 15,100.00 | 15,600.00 | 15,060.00 | 846,717.00 |
| Mar 24 2024 | 15,160.00 | 90.00 | 0.60% | 15,060.00 | 15,270.00 | 14,770.00 | 548,758.00 |
| Mar 23 2024 | 15,070.00 | 460.00 | 3.15% | 14,660.00 | 15,430.00 | 14,360.00 | 556,904.00 |
| Mar 22 2024 | 14,610.00 | -90.00 | -0.61% | 14,700.00 | 15,360.00 | 14,120.00 | 682,107.00 |
| Mar 21 2024 | 14,700.00 | -220.00 | -1.47% | 14,960.00 | 15,070.00 | 14,350.00 | 624,370.00 |
| Mar 20 2024 | 14,920.00 | 950.00 | 6.80% | 13,940.00 | 15,070.00 | 13,100.00 | 902,961.00 |
| Mar 19 2024 | 13,970.00 | -1,030.00 | -6.87% | 14,990.00 | 15,150.00 | 13,410.00 | 773,686.00 |
| Mar 18 2024 | 15,000.00 | -820.00 | -5.18% | 15,730.00 | 15,940.00 | 14,780.00 | 624,012.00 |
| Mar 17 2024 | 15,820.00 | 500.00 | 3.26% | 15,370.00 | 15,990.00 | 14,390.00 | 859,472.00 |
| Mar 16 2024 | 15,320.00 | -1,200.00 | -7.26% | 16,500.00 | 17,220.00 | 14,910.00 | 818,206.00 |
| Mar 15 2024 | 16,520.00 | -1,020.00 | -5.82% | 17,500.00 | 17,670.00 | 15,300.00 | 1,100,755.00 |
| Mar 14 2024 | 17,540.00 | -540.00 | -2.99% | 17,910.00 | 18,220.00 | 16,510.00 | 763,552.00 |
| Mar 13 2024 | 18,080.00 | 100.00 | 0.56% | 17,960.00 | 18,300.00 | 17,420.00 | 801,689.00 |
| Mar 12 2024 | 17,980.00 | 500.00 | 2.86% | 17,430.00 | 18,740.00 | 16,950.00 | 854,855.00 |
| Mar 11 2024 | 17,480.00 | -300.00 | -1.69% | 17,480.00 | 17,680.00 | 16,790.00 | 989,983.00 |
| Mar 10 2024 | 17,780.00 | 610.00 | 3.55% | 17,370.00 | 19,500.00 | 17,370.00 | 869,627.00 |
| Mar 09 2024 | 17,170.00 | 2,100.00 | 13.93% | 15,080.00 | 17,910.00 | 14,850.00 | 13,024.00 |
| Mar 08 2024 | 15,070.00 | 30.00 | 0.20% | 15,080.00 | 15,310.00 | 14,330.00 | 962,948.00 |
| Mar 07 2024 | 15,040.00 | 380.00 | 2.59% | 14,690.00 | 15,450.00 | 14,530.00 | 1,021,410.00 |
| Mar 06 2024 | 14,660.00 | 620.00 | 4.42% | 14,030.00 | 14,770.00 | 13,000.00 | 1,011,702.00 |
| Mar 05 2024 | 14,040.00 | -980.00 | -6.52% | 14,970.00 | 15,550.00 | 13,340.00 | 1,044,022.00 |
| Mar 04 2024 | 15,020.00 | 640.00 | 4.45% | 14,270.00 | 15,340.00 | 14,040.00 | 802,925.00 |
| Mar 03 2024 | 14,380.00 | -380.00 | -2.57% | 14,900.00 | 16,120.00 | 13,830.00 | 859,891.00 |
| Mar 02 2024 | 14,760.00 | 870.00 | 6.26% | 13,880.00 | 15,090.00 | 13,810.00 | 979,627.00 |
| Mar 01 2024 | 13,890.00 | 440.00 | 3.27% | 13,480.00 | 13,970.00 | 13,130.00 | 1,000,613.00 |
| Feb 29 2024 | 13,450.00 | 690.00 | 5.41% | 12,740.00 | 13,500.00 | 12,480.00 | 958,705.00 |
| Feb 28 2024 | 12,760.00 | 480.00 | 3.91% | 12,320.00 | 13,040.00 | 12,040.00 | 975,979.00 |
| Feb 27 2024 | 12,280.00 | 400.00 | 3.37% | 11,870.00 | 12,360.00 | 11,720.00 | 966,798.00 |
| Feb 26 2024 | 11,880.00 | 710.00 | 6.36% | 11,200.00 | 11,910.00 | 11,100.00 | 810,828.00 |
| Feb 25 2024 | 11,170.00 | 0.00 | 0.00% | 11,170.00 | 11,220.00 | 10,950.00 | 314,322.00 |
| Feb 24 2024 | 11,170.00 | 280.00 | 2.57% | 10,880.00 | 11,250.00 | 10,680.00 | 505,273.00 |
| Feb 23 2024 | 10,890.00 | 50.00 | 0.46% | 10,880.00 | 11,070.00 | 10,660.00 | 428,560.00 |
| Feb 22 2024 | 10,840.00 | -20.00 | -0.18% | 10,840.00 | 11,010.00 | 10,570.00 | 416,681.00 |
| Feb 21 2024 | 10,860.00 | -450.00 | -3.98% | 11,300.00 | 11,330.00 | 10,490.00 | 574,252.00 |
| Feb 20 2024 | 11,310.00 | -350.00 | -3.00% | 11,650.00 | 11,820.00 | 10,970.00 | 706,969.00 |
| Feb 19 2024 | 11,660.00 | 340.00 | 3.00% | 11,290.00 | 11,810.00 | 11,210.00 | 682,885.00 |
| Feb 18 2024 | 11,320.00 | 300.00 | 2.72% | 10,990.00 | 11,410.00 | 10,820.00 | 582,141.00 |
| Feb 17 2024 | 11,020.00 | -180.00 | -1.61% | 11,200.00 | 11,470.00 | 10,570.00 | 657,763.00 |
| Feb 16 2024 | 11,200.00 | 140.00 | 1.27% | 11,030.00 | 11,450.00 | 10,920.00 | 672,817.00 |
| Feb 15 2024 | 11,060.00 | 410.00 | 3.85% | 10,670.00 | 11,240.00 | 10,560.00 | 906,766.00 |
| Feb 14 2024 | 10,650.00 | 350.00 | 3.40% | 10,300.00 | 10,700.00 | 10,170.00 | 647,468.00 |
| Feb 13 2024 | 10,300.00 | -200.00 | -1.90% | 10,530.00 | 10,610.00 | 10,080.00 | 590,595.00 |
| Feb 12 2024 | 10,500.00 | 360.00 | 3.55% | 10,130.00 | 10,750.00 | 10,110.00 | 636,514.00 |
| Feb 11 2024 | 10,140.00 | 90.00 | 0.90% | 10,050.00 | 10,370.00 | 10,020.00 | 502,146.00 |
| Feb 10 2024 | 10,050.00 | 0.00 | 0.00% | 10,070.00 | 10,220.00 | 9,820.00 | 368,222.00 |
| Feb 09 2024 | 10,050.00 | 128.00 | 1.29% | 9,909.00 | 10,110.00 | 9,823.00 | 488,615.00 |
