Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLYKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.44 | 0.080 | 0.94% | 8.36 | 8.65 | 8.34 | 3,524,307.00 |
| May 23 2024 | 8.36 | -0.320 | -3.65% | 8.49 | 8.64 | 8.20 | 5,311,670.00 |
| May 22 2024 | 8.68 | -0.360 | -3.95% | 9.08 | 9.08 | 8.56 | 6,266,755.00 |
| May 21 2024 | 9.04 | 0.060 | 0.71% | 8.98 | 9.13 | 8.90 | 7,319,101.00 |
| May 20 2024 | 8.97 | 0.120 | 1.33% | 8.90 | 9.05 | 8.80 | 8,668,191.00 |
| May 19 2024 | 8.86 | -0.020 | -0.19% | 8.87 | 9.15 | 8.79 | 6,880,261.00 |
| May 18 2024 | 8.87 | -0.050 | -0.54% | 8.92 | 9.14 | 8.82 | 8,863,333.00 |
| May 17 2024 | 8.92 | 0.100 | 1.10% | 8.82 | 9.08 | 8.82 | 5,177,221.00 |
| May 16 2024 | 8.82 | -0.190 | -2.12% | 9.08 | 9.53 | 8.82 | 6,995,964.00 |
| May 15 2024 | 9.01 | 0.260 | 3.03% | 8.75 | 9.22 | 8.75 | 5,074,213.00 |
| May 14 2024 | 8.75 | -0.490 | -5.33% | 9.20 | 9.53 | 8.72 | 7,276,958.00 |
| May 13 2024 | 9.24 | -0.700 | -7.08% | 10.02 | 10.05 | 9.22 | 7,371,572.00 |
| May 12 2024 | 9.95 | -0.430 | -4.18% | 10.54 | 10.77 | 9.70 | 8,330,569.00 |
| May 11 2024 | 10.38 | 1.36 | 15.01% | 9.01 | 11.07 | 8.80 | 7,710,606.00 |
| May 10 2024 | 9.03 | -0.780 | -7.94% | 9.81 | 9.81 | 8.92 | 8,603,517.00 |
| May 09 2024 | 9.80 | -0.910 | -8.47% | 10.77 | 10.77 | 9.69 | 8,632,657.00 |
| May 08 2024 | 10.71 | -0.580 | -5.14% | 11.37 | 11.89 | 9.46 | 12,960,079.00 |
| May 07 2024 | 11.29 | 1.74 | 18.17% | 9.42 | 12.05 | 9.12 | 8,206,068.00 |
| May 06 2024 | 9.55 | 1.94 | 25.48% | 7.62 | 10.49 | 7.61 | 7,722,845.00 |
| May 05 2024 | 7.61 | -0.120 | -1.53% | 7.68 | 7.75 | 7.51 | 5,377,623.00 |
| May 04 2024 | 7.73 | 0.140 | 1.87% | 7.64 | 7.76 | 7.53 | 3,352,321.00 |
| May 03 2024 | 7.59 | 0.500 | 7.02% | 7.09 | 7.69 | 7.04 | 4,869,265.00 |
| May 02 2024 | 7.09 | 0.00 | -0.01% | 7.04 | 7.31 | 6.84 | 5,191,135.00 |
| May 01 2024 | 7.09 | -0.360 | -4.78% | 7.45 | 7.49 | 6.80 | 9,755,897.00 |
| Apr 30 2024 | 7.45 | -0.630 | -7.75% | 8.02 | 8.07 | 7.36 | 6,455,821.00 |
| Apr 29 2024 | 8.08 | -0.130 | -1.54% | 12.92 | 13.10 | 7.78 | 11,722,656.00 |
| Apr 28 2024 | 8.20 | -0.420 | -4.86% | 8.65 | 8.84 | 8.20 | 7,335,747.00 |
| Apr 27 2024 | 8.62 | -0.530 | -5.80% | 9.41 | 9.41 | 8.55 | 6,362,221.00 |
| Apr 26 2024 | 9.15 | -1.11 | -10.81% | 10.25 | 10.39 | 9.13 | 5,116,904.00 |
| Apr 25 2024 | 10.26 | 0.040 | 0.39% | 10.23 | 11.19 | 9.44 | 10,765,693.00 |
| Apr 24 2024 | 10.22 | 1.58 | 18.27% | 8.61 | 10.27 | 8.50 | 7,287,849.00 |
| Apr 23 2024 | 8.64 | -0.440 | -4.89% | 9.00 | 9.10 | 8.56 | 5,126,237.00 |
| Apr 22 2024 | 9.09 | 0.400 | 4.63% | 12.92 | 13.10 | 8.74 | 6,679,260.00 |
| Apr 21 2024 | 8.68 | 0.00 | -0.05% | 8.68 | 9.06 | 8.64 | 5,873,610.00 |
| Apr 20 2024 | 8.69 | 0.500 | 6.08% | 8.19 | 8.73 | 8.16 | 3,714,425.00 |
| Apr 19 2024 | 8.19 | -0.150 | -1.76% | 8.30 | 8.83 | 7.70 | 6,123,870.00 |
| Apr 18 2024 | 8.34 | 0.290 | 3.54% | 8.04 | 8.43 | 7.75 | 3,618,549.00 |
| Apr 17 2024 | 8.05 | -0.600 | -6.95% | 8.59 | 8.67 | 7.78 | 3,298,322.00 |
| Apr 16 2024 | 8.65 | -0.160 | -1.77% | 8.81 | 8.84 | 8.13 | 4,464,631.00 |
| Apr 15 2024 | 8.81 | 0.210 | 2.43% | 8.38 | 8.97 | 8.26 | 14,255,334.00 |
| Apr 14 2024 | 8.60 | 0.550 | 6.81% | 8.05 | 8.69 | 7.38 | 7,346,327.00 |
| Apr 13 2024 | 8.05 | -1.27 | -13.61% | 9.36 | 9.51 | 7.42 | 6,570,810.00 |
| Apr 12 2024 | 9.32 | -1.58 | -14.50% | 10.80 | 11.05 | 8.60 | 8,892,410.00 |
| Apr 11 2024 | 10.90 | -1.55 | -12.45% | 12.50 | 12.50 | 10.90 | 5,798,287.00 |
| Apr 10 2024 | 12.45 | -0.230 | -1.81% | 12.70 | 12.81 | 12.20 | 3,313,368.00 |
| Apr 09 2024 | 12.68 | -0.190 | -1.48% | 12.96 | 13.12 | 12.58 | 6,034,191.00 |
| Apr 08 2024 | 12.87 | 0.370 | 2.96% | 12.66 | 13.47 | 12.40 | 7,748,333.00 |
| Apr 07 2024 | 12.50 | -0.420 | -3.25% | 12.92 | 13.10 | 12.44 | 5,483,713.00 |
| Apr 06 2024 | 12.92 | 0.610 | 4.96% | 12.30 | 13.03 | 12.24 | 3,888,852.00 |
| Apr 05 2024 | 12.31 | -0.730 | -5.60% | 13.10 | 13.24 | 12.24 | 5,128,416.00 |
| Apr 04 2024 | 13.04 | 0.120 | 0.93% | 12.89 | 13.39 | 12.36 | 6,304,335.00 |
| Apr 03 2024 | 12.92 | -0.810 | -5.90% | 13.77 | 13.77 | 12.75 | 6,294,112.00 |
| Apr 02 2024 | 13.73 | -0.640 | -4.45% | 14.47 | 14.47 | 13.02 | 6,594,331.00 |
| Apr 01 2024 | 14.37 | -0.770 | -5.09% | 15.20 | 15.23 | 14.13 | 10,107,133.00 |
| Mar 31 2024 | 15.14 | -0.280 | -1.82% | 15.47 | 15.86 | 15.02 | 6,728,767.00 |
| Mar 30 2024 | 15.42 | -0.460 | -2.90% | 15.87 | 16.15 | 15.30 | 5,666,393.00 |
| Mar 29 2024 | 15.88 | 0.480 | 3.12% | 15.89 | 17.78 | 15.62 | 7,582,016.00 |
| Mar 28 2024 | 15.40 | 0.460 | 3.08% | 14.98 | 15.41 | 14.56 | 8,146,743.00 |
| Mar 27 2024 | 14.94 | -0.530 | -3.43% | 15.33 | 15.54 | 14.62 | 8,422,628.00 |
| Mar 26 2024 | 15.47 | 0.770 | 5.24% | 14.66 | 16.48 | 14.58 | 9,730,680.00 |
| Mar 25 2024 | 14.70 | 0.270 | 1.87% | 14.41 | 15.24 | 14.12 | 15,078,827.00 |
| Mar 24 2024 | 14.43 | 0.160 | 1.12% | 14.45 | 14.60 | 13.98 | 8,364,781.00 |
| Mar 23 2024 | 14.27 | -0.140 | -0.97% | 14.30 | 15.04 | 14.18 | 7,312,947.00 |
| Mar 22 2024 | 14.41 | -0.760 | -5.01% | 15.03 | 16.22 | 14.12 | 5,971,813.00 |
| Mar 21 2024 | 15.17 | -1.72 | -10.18% | 17.13 | 17.39 | 14.94 | 4,899,277.00 |
| Mar 20 2024 | 16.89 | 2.07 | 13.97% | 14.92 | 16.89 | 13.62 | 3,872,318.00 |
| Mar 19 2024 | 14.82 | -3.88 | -20.75% | 19.08 | 19.08 | 14.53 | 2,885,932.00 |
| Mar 18 2024 | 18.70 | -5.71 | -23.39% | 24.10 | 24.47 | 18.69 | 4,275,739.00 |
| Mar 17 2024 | 24.41 | 1.75 | 7.72% | 22.67 | 25.82 | 20.78 | 4,949,379.00 |
| Mar 16 2024 | 22.66 | 4.28 | 23.29% | 17.86 | 22.66 | 17.86 | 5,216,519.00 |
| Mar 15 2024 | 18.38 | -2.53 | -12.10% | 20.80 | 22.22 | 17.32 | 11,663,729.00 |
| Mar 14 2024 | 20.91 | 5.39 | 34.73% | 15.58 | 22.50 | 13.50 | 6,987,740.00 |
| Mar 13 2024 | 15.52 | 3.61 | 30.31% | 11.57 | 15.79 | 11.45 | 10,654,149.00 |
| Mar 12 2024 | 11.91 | 2.21 | 22.77% | 9.67 | 13.94 | 9.52 | 9,706,463.00 |
| Mar 11 2024 | 9.70 | 0.990 | 11.42% | 8.83 | 10.45 | 8.76 | 12,834,672.00 |
| Mar 10 2024 | 8.71 | 0.890 | 11.44% | 7.81 | 9.98 | 7.81 | 11,831,497.00 |
| Mar 09 2024 | 7.81 | 0.270 | 3.62% | 7.60 | 8.09 | 7.47 | 9,693,197.00 |
| Mar 08 2024 | 7.54 | 0.110 | 1.43% | 7.43 | 7.85 | 7.36 | 11,172,831.00 |
| Mar 07 2024 | 7.43 | 0.290 | 4.02% | 7.13 | 7.54 | 7.13 | 15,750,113.00 |
| Mar 06 2024 | 7.15 | 0.240 | 3.52% | 6.89 | 7.98 | 6.67 | 19,071,875.00 |
| Mar 05 2024 | 6.90 | -0.870 | -11.16% | 7.71 | 7.84 | 6.67 | 18,626,137.00 |
| Mar 04 2024 | 7.77 | -0.190 | -2.39% | 7.98 | 8.20 | 7.61 | 9,708,776.00 |
| Mar 03 2024 | 7.96 | -0.110 | -1.31% | 8.10 | 8.79 | 7.60 | 10,022,252.00 |
| Mar 02 2024 | 8.07 | 0.680 | 9.18% | 7.39 | 8.40 | 7.02 | 14,263,663.00 |
| Mar 01 2024 | 7.39 | 0.400 | 5.74% | 6.89 | 7.59 | 6.73 | 15,057,531.00 |
| Feb 29 2024 | 6.99 | 0.520 | 8.07% | 6.43 | 7.33 | 6.42 | 17,160,253.00 |
| Feb 28 2024 | 6.47 | 0.170 | 2.72% | 6.32 | 7.10 | 6.32 | 20,732,868.00 |
| Feb 27 2024 | 6.30 | 0.150 | 2.44% | 6.15 | 6.93 | 6.15 | 26,410,511.00 |
| Feb 26 2024 | 6.15 | -0.010 | -0.10% | 6.15 | 6.23 | 6.05 | 11,264,425.00 |
| Feb 25 2024 | 6.15 | -0.050 | -0.81% | 6.20 | 6.30 | 5.95 | 12,949,040.00 |
| Feb 24 2024 | 6.20 | 0.060 | 1.01% | 6.14 | 6.48 | 6.06 | 10,840,764.00 |
