Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,130.00 | 8.00 | 0.71% | 1,122.00 | 1,139.00 | 1,107.00 | 4,201.00 |
| May 30 2024 | 1,122.00 | 10.00 | 0.90% | 1,112.00 | 1,146.00 | 1,098.00 | 23,417.00 |
| May 29 2024 | 1,112.00 | -6.00 | -0.54% | 1,118.00 | 1,137.00 | 1,109.00 | 22,006.00 |
| May 28 2024 | 1,118.00 | -38.00 | -3.29% | 1,162.00 | 1,164.00 | 1,109.00 | 31,208.00 |
| May 27 2024 | 1,156.00 | 28.00 | 2.48% | 1,128.00 | 1,170.00 | 1,125.00 | 67,041.00 |
| May 26 2024 | 1,128.00 | -6.00 | -0.53% | 1,129.00 | 1,140.00 | 1,115.00 | 17,044.00 |
| May 25 2024 | 1,134.00 | 5.00 | 0.44% | 1,129.00 | 1,134.00 | 1,105.00 | 4,605.00 |
| May 24 2024 | 1,129.00 | 16.00 | 1.44% | 1,113.00 | 1,132.00 | 1,077.00 | 13,907.00 |
| May 23 2024 | 1,113.00 | 30.00 | 2.77% | 1,083.00 | 1,136.00 | 1,065.00 | 16,440.00 |
| May 22 2024 | 1,083.00 | -10.00 | -0.91% | 1,098.00 | 1,105.00 | 1,058.00 | 5,970.00 |
| May 21 2024 | 1,093.00 | 17.00 | 1.58% | 1,077.00 | 1,105.00 | 1,076.00 | 16,355.00 |
| May 20 2024 | 1,076.00 | 62.00 | 6.11% | 1,010.00 | 1,079.00 | 997.00 | 71,737.00 |
| May 19 2024 | 1,014.00 | -11.00 | -1.07% | 1,025.00 | 1,028.00 | 996.00 | 14,540.00 |
| May 18 2024 | 1,025.00 | 12.00 | 1.18% | 1,007.00 | 1,025.00 | 1,007.00 | 9,345.00 |
| May 17 2024 | 1,013.00 | 33.00 | 3.37% | 978.00 | 1,023.00 | 976.00 | 16,062.00 |
| May 16 2024 | 980.00 | 11.00 | 1.14% | 968.00 | 981.00 | 958.00 | 24,058.00 |
| May 15 2024 | 969.00 | 49.00 | 5.33% | 920.00 | 970.00 | 919.00 | 13,349.00 |
| May 14 2024 | 920.00 | -14.00 | -1.50% | 934.00 | 943.00 | 920.00 | 54,538.00 |
| May 13 2024 | 934.00 | -2.00 | -0.21% | 936.00 | 960.00 | 909.00 | 53,484.00 |
| May 12 2024 | 936.00 | -19.00 | -1.99% | 953.00 | 953.00 | 932.00 | 5,045.00 |
| May 11 2024 | 955.00 | -22.00 | -2.25% | 976.00 | 979.00 | 954.00 | 2,747.00 |
| May 10 2024 | 977.00 | -11.00 | -1.11% | 988.00 | 1,002.00 | 960.00 | 38,065.00 |
| May 09 2024 | 988.00 | 28.00 | 2.92% | 960.00 | 993.00 | 957.00 | 8,858.00 |
| May 08 2024 | 960.00 | -12.00 | -1.23% | 969.00 | 992.00 | 948.00 | 14,293.00 |
| May 07 2024 | 972.00 | -11.00 | -1.12% | 983.00 | 998.00 | 966.00 | 13,029.00 |
| May 06 2024 | 983.00 | -9.00 | -0.91% | 992.00 | 1,017.00 | 976.00 | 74,778.00 |
| May 05 2024 | 992.00 | 3.00 | 0.30% | 989.00 | 996.00 | 965.00 | 60,849.00 |
| May 04 2024 | 989.00 | -2.00 | -0.20% | 988.00 | 1,004.00 | 972.00 | 53,860.00 |
| May 03 2024 | 991.00 | 43.00 | 4.54% | 945.00 | 993.00 | 930.00 | 44,449.00 |
| May 02 2024 | 948.00 | 6.00 | 0.64% | 942.00 | 958.00 | 911.00 | 45,655.00 |
| May 01 2024 | 942.00 | -9.00 | -0.95% | 951.00 | 951.00 | 871.00 | 34,034.00 |
| Apr 30 2024 | 951.00 | -48.00 | -4.80% | 999.00 | 1,004.00 | 920.00 | 30,572.00 |
| Apr 29 2024 | 999.00 | -8.00 | -0.79% | 1,308.00 | 1,337.00 | 969.00 | 82,430.00 |
| Apr 28 2024 | 1,007.00 | -22.00 | -2.14% | 1,027.00 | 1,046.00 | 1,007.00 | 34,192.00 |
| Apr 27 2024 | 1,029.00 | 4.00 | 0.39% | 1,025.00 | 1,032.00 | 993.00 | 30,646.00 |
| Apr 26 2024 | 1,025.00 | -5.00 | -0.49% | 1,029.00 | 1,029.00 | 1,003.00 | 40,455.00 |
| Apr 25 2024 | 1,030.00 | -20.00 | -1.90% | 1,050.00 | 1,061.00 | 1,009.00 | 28,310.00 |
| Apr 24 2024 | 1,050.00 | -24.00 | -2.23% | 1,068.00 | 1,102.00 | 1,039.00 | 39,759.00 |
| Apr 23 2024 | 1,074.00 | -20.00 | -1.83% | 1,094.00 | 1,100.00 | 1,060.00 | 55,849.00 |
| Apr 22 2024 | 1,094.00 | 39.00 | 3.70% | 1,308.00 | 1,337.00 | 1,049.00 | 87,334.00 |
| Apr 21 2024 | 1,055.00 | -16.00 | -1.49% | 1,070.00 | 1,078.00 | 1,036.00 | 101,498.00 |
| Apr 20 2024 | 1,071.00 | 35.00 | 3.38% | 1,036.00 | 1,083.00 | 1,019.00 | 71,228.00 |
| Apr 19 2024 | 1,036.00 | 9.00 | 0.88% | 1,026.00 | 1,067.00 | 989.00 | 179,491.00 |
| Apr 18 2024 | 1,027.00 | 13.00 | 1.28% | 1,010.00 | 1,045.00 | 993.00 | 123,443.00 |
| Apr 17 2024 | 1,014.00 | -62.00 | -5.76% | 1,073.00 | 1,081.00 | 1,002.00 | 71,657.00 |
| Apr 16 2024 | 1,076.00 | 25.00 | 2.38% | 1,055.00 | 1,084.00 | 1,004.00 | 89,908.00 |
| Apr 15 2024 | 1,051.00 | -75.00 | -6.66% | 1,111.00 | 1,139.00 | 1,033.00 | 193,919.00 |
| Apr 14 2024 | 1,126.00 | -66.00 | -5.54% | 1,189.00 | 1,218.00 | 1,045.00 | 165,421.00 |
| Apr 13 2024 | 1,192.00 | -10.00 | -0.83% | 1,182.00 | 1,336.00 | 1,123.00 | 138,458.00 |
| Apr 12 2024 | 1,202.00 | -49.00 | -3.92% | 1,254.00 | 1,414.00 | 1,066.00 | 93,647.00 |
| Apr 11 2024 | 1,251.00 | 19.00 | 1.54% | 1,230.00 | 1,255.00 | 1,212.00 | 41,693.00 |
| Apr 10 2024 | 1,232.00 | 23.00 | 1.90% | 1,213.00 | 1,258.00 | 1,180.00 | 52,799.00 |
| Apr 09 2024 | 1,209.00 | -79.00 | -6.13% | 1,288.00 | 1,290.00 | 1,208.00 | 49,336.00 |
| Apr 08 2024 | 1,288.00 | 18.00 | 1.42% | 1,262.00 | 1,313.00 | 1,237.00 | 101,374.00 |
| Apr 07 2024 | 1,270.00 | 93.00 | 7.90% | 1,177.00 | 1,283.00 | 1,174.00 | 51,381.00 |
| Apr 06 2024 | 1,177.00 | -8.00 | -0.68% | 1,185.00 | 1,209.00 | 1,163.00 | 13,176.00 |
| Apr 05 2024 | 1,185.00 | 6.00 | 0.51% | 1,179.00 | 1,195.00 | 1,136.00 | 19,847.00 |
| Apr 04 2024 | 1,179.00 | 21.00 | 1.81% | 1,158.00 | 1,204.00 | 1,146.00 | 24,560.00 |
| Apr 03 2024 | 1,158.00 | -13.00 | -1.11% | 1,168.00 | 1,189.00 | 1,127.00 | 24,361.00 |
| Apr 02 2024 | 1,171.00 | -69.00 | -5.56% | 1,240.00 | 1,240.00 | 1,148.00 | 39,418.00 |
| Apr 01 2024 | 1,240.00 | -61.00 | -4.69% | 1,296.00 | 1,300.00 | 1,201.00 | 77,030.00 |
| Mar 31 2024 | 1,301.00 | 50.00 | 4.00% | 1,257.00 | 1,372.00 | 1,257.00 | 42,280.00 |
| Mar 30 2024 | 1,251.00 | -15.00 | -1.18% | 1,265.00 | 1,290.00 | 1,250.00 | 22,682.00 |
| Mar 29 2024 | 1,266.00 | -5.00 | -0.39% | 1,271.00 | 1,286.00 | 1,236.00 | 32,923.00 |
| Mar 28 2024 | 1,271.00 | 6.00 | 0.47% | 1,261.00 | 1,286.00 | 1,226.00 | 41,305.00 |
| Mar 27 2024 | 1,265.00 | -16.00 | -1.25% | 1,275.00 | 1,295.00 | 1,233.00 | 43,373.00 |
| Mar 26 2024 | 1,281.00 | 57.00 | 4.66% | 1,230.00 | 1,289.00 | 1,227.00 | 52,118.00 |
| Mar 25 2024 | 1,224.00 | 37.00 | 3.12% | 1,193.00 | 1,234.00 | 1,176.00 | 80,273.00 |
| Mar 24 2024 | 1,187.00 | 17.00 | 1.45% | 1,166.00 | 1,194.00 | 1,153.00 | 23,505.00 |
| Mar 23 2024 | 1,170.00 | 10.00 | 0.86% | 1,159.00 | 1,191.00 | 1,143.00 | 17,464.00 |
| Mar 22 2024 | 1,160.00 | -28.00 | -2.36% | 1,188.00 | 1,211.00 | 1,121.00 | 36,156.00 |
| Mar 21 2024 | 1,188.00 | -23.00 | -1.90% | 1,207.00 | 1,211.00 | 1,159.00 | 45,669.00 |
| Mar 20 2024 | 1,211.00 | 107.00 | 9.69% | 1,104.00 | 1,218.00 | 1,063.00 | 67,514.00 |
| Mar 19 2024 | 1,104.00 | -120.00 | -9.80% | 1,220.00 | 1,229.00 | 1,089.00 | 55,909.00 |
| Mar 18 2024 | 1,224.00 | -38.00 | -3.01% | 1,262.00 | 1,272.00 | 1,200.00 | 75,935.00 |
| Mar 17 2024 | 1,262.00 | 19.00 | 1.53% | 1,244.00 | 1,270.00 | 1,180.00 | 55,658.00 |
| Mar 16 2024 | 1,243.00 | -83.00 | -6.26% | 1,330.00 | 1,341.00 | 1,221.00 | 65,613.00 |
| Mar 15 2024 | 1,326.00 | -88.00 | -6.22% | 1,419.00 | 1,430.00 | 1,222.00 | 106,091.00 |
| Mar 14 2024 | 1,414.00 | -6.00 | -0.42% | 1,427.00 | 1,434.00 | 1,325.00 | 71,760.00 |
| Mar 13 2024 | 1,420.00 | -8.00 | -0.56% | 1,428.00 | 1,504.00 | 1,394.00 | 95,177.00 |
| Mar 12 2024 | 1,428.00 | 39.00 | 2.81% | 1,392.00 | 1,429.00 | 1,340.00 | 83,768.00 |
| Mar 11 2024 | 1,389.00 | 32.00 | 2.36% | 1,357.00 | 1,423.00 | 1,301.00 | 117,130.00 |
| Mar 10 2024 | 1,357.00 | 10.00 | 0.74% | 1,350.00 | 1,411.00 | 1,310.00 | 45,567.00 |
| Mar 09 2024 | 1,347.00 | 7.00 | 0.52% | 1,340.00 | 1,374.00 | 1,323.00 | 72,935.00 |
| Mar 08 2024 | 1,340.00 | -2.00 | -0.15% | 1,342.00 | 1,355.00 | 1,275.00 | 59,941.00 |
| Mar 07 2024 | 1,342.00 | 37.00 | 2.84% | 1,308.00 | 1,348.00 | 1,284.00 | 53,167.00 |
| Mar 06 2024 | 1,305.00 | 89.00 | 7.32% | 1,217.00 | 1,312.00 | 1,169.00 | 49,265.00 |
| Mar 05 2024 | 1,216.00 | -90.00 | -6.89% | 1,301.00 | 1,356.00 | 1,141.00 | 64,325.00 |
| Mar 04 2024 | 1,306.00 | 39.00 | 3.08% | 1,266.00 | 1,308.00 | 1,243.00 | 83,382.00 |
| Mar 03 2024 | 1,267.00 | -16.00 | -1.25% | 1,283.00 | 1,289.00 | 1,197.00 | 36,774.00 |
| Mar 02 2024 | 1,283.00 | 27.00 | 2.15% | 1,259.00 | 1,283.00 | 1,225.00 | 38,139.00 |
