Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COMPKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 79,100.00 | -3,800.00 | -4.58% | 82,900.00 | 84,400.00 | 73,850.00 | 296.00 |
| Jun 06 2024 | 82,900.00 | -2,350.00 | -2.76% | 84,950.00 | 85,350.00 | 82,300.00 | 620.00 |
| Jun 05 2024 | 85,250.00 | 2,800.00 | 3.40% | 48,460.00 | 85,250.00 | 47,910.00 | 562.00 |
| Jun 04 2024 | 82,450.00 | 1,950.00 | 2.42% | 80,500.00 | 83,500.00 | 80,500.00 | 385.00 |
| Jun 03 2024 | 80,500.00 | -650.00 | -0.80% | 81,150.00 | 83,350.00 | 80,450.00 | 714.00 |
| Jun 02 2024 | 81,150.00 | -950.00 | -1.16% | 82,100.00 | 83,200.00 | 81,000.00 | 369.00 |
| Jun 01 2024 | 82,100.00 | -850.00 | -1.02% | 82,950.00 | 82,950.00 | 81,950.00 | 410.00 |
| May 31 2024 | 82,950.00 | 450.00 | 0.55% | 83,000.00 | 85,300.00 | 82,050.00 | 381.00 |
| May 30 2024 | 82,500.00 | -2,800.00 | -3.28% | 84,850.00 | 85,600.00 | 81,950.00 | 251.00 |
| May 29 2024 | 85,300.00 | -1,050.00 | -1.22% | 86,350.00 | 88,800.00 | 84,700.00 | 967.00 |
| May 28 2024 | 86,350.00 | -500.00 | -0.58% | 86,850.00 | 87,950.00 | 84,350.00 | 335.00 |
| May 27 2024 | 86,850.00 | -2,250.00 | -2.53% | 89,050.00 | 90,300.00 | 86,500.00 | 261.00 |
| May 26 2024 | 89,100.00 | 750.00 | 0.85% | 88,300.00 | 89,850.00 | 86,650.00 | 239.00 |
| May 25 2024 | 88,350.00 | 4,150.00 | 4.93% | 84,200.00 | 91,650.00 | 84,200.00 | 457.00 |
| May 24 2024 | 84,200.00 | 1,350.00 | 1.63% | 82,850.00 | 86,050.00 | 80,800.00 | 317.00 |
| May 23 2024 | 82,850.00 | -750.00 | -0.90% | 83,800.00 | 85,600.00 | 78,300.00 | 438.00 |
| May 22 2024 | 83,600.00 | -1,650.00 | -1.94% | 85,300.00 | 86,150.00 | 82,150.00 | 319.00 |
| May 21 2024 | 85,250.00 | 3,750.00 | 4.60% | 81,400.00 | 86,550.00 | 80,700.00 | 501.00 |
| May 20 2024 | 81,500.00 | 4,700.00 | 6.12% | 76,800.00 | 82,000.00 | 75,600.00 | 431.00 |
| May 19 2024 | 76,800.00 | -2,300.00 | -2.91% | 78,750.00 | 79,400.00 | 75,800.00 | 132.00 |
| May 18 2024 | 79,100.00 | 850.00 | 1.09% | 78,300.00 | 79,600.00 | 77,700.00 | 274.00 |
| May 17 2024 | 78,250.00 | 1,350.00 | 1.76% | 76,900.00 | 78,550.00 | 76,050.00 | 218.00 |
| May 16 2024 | 76,900.00 | -950.00 | -1.22% | 77,850.00 | 78,300.00 | 75,750.00 | 252.00 |
| May 15 2024 | 77,850.00 | 3,950.00 | 5.35% | 73,900.00 | 78,450.00 | 73,200.00 | 366.00 |
| May 14 2024 | 73,900.00 | -2,300.00 | -3.02% | 76,200.00 | 76,350.00 | 73,750.00 | 213.00 |
| May 13 2024 | 76,200.00 | 0.00 | 0.00% | 76,400.00 | 80,600.00 | 74,300.00 | 364.00 |
| May 12 2024 | 76,200.00 | 950.00 | 1.26% | 75,250.00 | 79,950.00 | 75,050.00 | 337.00 |
| May 11 2024 | 75,250.00 | -1,650.00 | -2.15% | 76,900.00 | 77,150.00 | 75,250.00 | 219.00 |
| May 10 2024 | 76,900.00 | -4,050.00 | -5.00% | 80,950.00 | 81,350.00 | 76,650.00 | 275.00 |
| May 09 2024 | 80,950.00 | 2,250.00 | 2.86% | 79,100.00 | 82,000.00 | 77,700.00 | 239.00 |
| May 08 2024 | 78,700.00 | 500.00 | 0.64% | 78,200.00 | 80,250.00 | 76,850.00 | 284.00 |
| May 07 2024 | 78,200.00 | -900.00 | -1.14% | 78,950.00 | 80,500.00 | 78,200.00 | 151.00 |
| May 06 2024 | 79,100.00 | -2,550.00 | -3.12% | 81,650.00 | 84,350.00 | 79,100.00 | 199.00 |
| May 05 2024 | 81,650.00 | 50.00 | 0.06% | 81,600.00 | 82,350.00 | 79,300.00 | 253.00 |
| May 04 2024 | 81,600.00 | -2,750.00 | -3.26% | 84,200.00 | 84,250.00 | 81,600.00 | 178.00 |
| May 03 2024 | 84,350.00 | 3,950.00 | 4.91% | 80,750.00 | 85,150.00 | 79,600.00 | 347.00 |
| May 02 2024 | 80,400.00 | 1,000.00 | 1.26% | 79,500.00 | 81,100.00 | 76,200.00 | 231.00 |
| May 01 2024 | 79,400.00 | 2,900.00 | 3.79% | 76,300.00 | 79,400.00 | 71,700.00 | 461.00 |
| Apr 30 2024 | 76,500.00 | -3,600.00 | -4.49% | 79,650.00 | 80,900.00 | 73,700.00 | 333.00 |
| Apr 29 2024 | 80,100.00 | 50.00 | 0.06% | 48,460.00 | 81,050.00 | 47,910.00 | 327.00 |
| Apr 28 2024 | 80,050.00 | -2,350.00 | -2.85% | 82,300.00 | 84,150.00 | 79,700.00 | 450.00 |
| Apr 27 2024 | 82,400.00 | 1,800.00 | 2.23% | 80,600.00 | 82,800.00 | 78,000.00 | 274.00 |
| Apr 26 2024 | 80,600.00 | -150.00 | -0.19% | 80,900.00 | 81,750.00 | 78,850.00 | 160.00 |
| Apr 25 2024 | 80,750.00 | -900.00 | -1.10% | 82,500.00 | 83,600.00 | 78,750.00 | 295.00 |
| Apr 24 2024 | 81,650.00 | -4,100.00 | -4.78% | 85,700.00 | 87,750.00 | 81,600.00 | 201.00 |
| Apr 23 2024 | 85,750.00 | -1,550.00 | -1.78% | 87,200.00 | 87,450.00 | 83,500.00 | 219.00 |
| Apr 22 2024 | 87,300.00 | 1,550.00 | 1.81% | 48,460.00 | 87,700.00 | 47,910.00 | 281.00 |
| Apr 21 2024 | 85,750.00 | -500.00 | -0.58% | 85,900.00 | 87,500.00 | 85,100.00 | 272.00 |
| Apr 20 2024 | 86,250.00 | 5,900.00 | 7.34% | 80,000.00 | 86,350.00 | 80,000.00 | 372.00 |
| Apr 19 2024 | 80,350.00 | 1,150.00 | 1.45% | 79,200.00 | 81,600.00 | 73,800.00 | 346.00 |
| Apr 18 2024 | 79,200.00 | 1,850.00 | 2.39% | 77,300.00 | 80,000.00 | 75,500.00 | 377.00 |
| Apr 17 2024 | 77,350.00 | -3,350.00 | -4.15% | 80,200.00 | 80,300.00 | 75,050.00 | 706.00 |
| Apr 16 2024 | 80,700.00 | 550.00 | 0.69% | 80,150.00 | 81,100.00 | 76,800.00 | 398.00 |
| Apr 15 2024 | 80,150.00 | -3,250.00 | -3.90% | 82,400.00 | 84,100.00 | 77,500.00 | 507.00 |
| Apr 14 2024 | 83,400.00 | 4,850.00 | 6.17% | 77,100.00 | 84,300.00 | 74,800.00 | 537.00 |
| Apr 13 2024 | 78,550.00 | -9,900.00 | -11.19% | 88,350.00 | 88,350.00 | 71,100.00 | 665.00 |
| Apr 12 2024 | 88,450.00 | -11,650.00 | -11.64% | 100,100.00 | 102,200.00 | 84,100.00 | 847.00 |
| Apr 11 2024 | 100,100.00 | -1,700.00 | -1.67% | 102,000.00 | 102,600.00 | 100,100.00 | 389.00 |
| Apr 10 2024 | 101,800.00 | -3,100.00 | -2.96% | 104,900.00 | 105,000.00 | 99,050.00 | 514.00 |
| Apr 09 2024 | 104,900.00 | -3,200.00 | -2.96% | 108,100.00 | 108,800.00 | 104,700.00 | 451.00 |
| Apr 08 2024 | 108,100.00 | 2,800.00 | 2.66% | 105,300.00 | 108,600.00 | 103,600.00 | 663.00 |
| Apr 07 2024 | 105,300.00 | 700.00 | 0.67% | 104,900.00 | 106,400.00 | 104,300.00 | 308.00 |
| Apr 06 2024 | 104,600.00 | 900.00 | 0.87% | 103,500.00 | 105,100.00 | 103,000.00 | 277.00 |
| Apr 05 2024 | 103,700.00 | -1,300.00 | -1.24% | 105,000.00 | 105,400.00 | 101,000.00 | 456.00 |
| Apr 04 2024 | 105,000.00 | 3,000.00 | 2.94% | 101,600.00 | 107,100.00 | 99,900.00 | 576.00 |
| Apr 03 2024 | 102,000.00 | -2,700.00 | -2.58% | 103,300.00 | 104,800.00 | 100,700.00 | 446.00 |
| Apr 02 2024 | 104,700.00 | -4,400.00 | -4.03% | 108,300.00 | 108,500.00 | 100,400.00 | 931.00 |
| Apr 01 2024 | 109,100.00 | -3,900.00 | -3.45% | 112,900.00 | 114,800.00 | 106,300.00 | 639.00 |
| Mar 31 2024 | 113,000.00 | 3,000.00 | 2.73% | 110,000.00 | 114,000.00 | 109,600.00 | 716.00 |
| Mar 30 2024 | 110,000.00 | -3,800.00 | -3.34% | 113,800.00 | 114,200.00 | 109,400.00 | 776.00 |
| Mar 29 2024 | 113,800.00 | 1,000.00 | 0.89% | 112,800.00 | 115,700.00 | 110,700.00 | 626.00 |
| Mar 28 2024 | 112,800.00 | 1,600.00 | 1.44% | 111,200.00 | 113,500.00 | 109,700.00 | 563.00 |
| Mar 27 2024 | 111,200.00 | -2,200.00 | -1.94% | 112,900.00 | 114,300.00 | 108,000.00 | 683.00 |
| Mar 26 2024 | 113,400.00 | 4,000.00 | 3.66% | 109,600.00 | 114,100.00 | 109,500.00 | 682.00 |
| Mar 25 2024 | 109,400.00 | 4,300.00 | 4.09% | 104,800.00 | 110,300.00 | 104,400.00 | 1,203.00 |
| Mar 24 2024 | 105,100.00 | 2,000.00 | 1.94% | 102,400.00 | 105,600.00 | 102,400.00 | 526.00 |
| Mar 23 2024 | 103,100.00 | 600.00 | 0.59% | 102,500.00 | 104,600.00 | 102,000.00 | 655.00 |
| Mar 22 2024 | 102,500.00 | -5,000.00 | -4.65% | 108,000.00 | 109,100.00 | 99,900.00 | 723.00 |
| Mar 21 2024 | 107,500.00 | -1,200.00 | -1.10% | 108,300.00 | 110,200.00 | 104,600.00 | 704.00 |
| Mar 20 2024 | 108,700.00 | 9,850.00 | 9.96% | 98,250.00 | 109,800.00 | 94,150.00 | 871.00 |
| Mar 19 2024 | 98,850.00 | -10,950.00 | -9.97% | 109,300.00 | 110,100.00 | 96,550.00 | 862.00 |
| Mar 18 2024 | 109,800.00 | -6,000.00 | -5.18% | 115,700.00 | 117,100.00 | 108,800.00 | 627.00 |
| Mar 17 2024 | 115,800.00 | 3,600.00 | 3.21% | 113,100.00 | 116,800.00 | 106,500.00 | 1,475.00 |
| Mar 16 2024 | 112,200.00 | -7,200.00 | -6.03% | 119,400.00 | 120,500.00 | 108,800.00 | 940.00 |
| Mar 15 2024 | 119,400.00 | -8,400.00 | -6.57% | 128,200.00 | 129,200.00 | 111,000.00 | 1,663.00 |
| Mar 14 2024 | 127,800.00 | -1,000.00 | -0.78% | 129,200.00 | 129,800.00 | 120,200.00 | 1,288.00 |
| Mar 13 2024 | 128,800.00 | 5,000.00 | 4.04% | 124,000.00 | 136,800.00 | 123,200.00 | 1,623.00 |
| Mar 12 2024 | 123,800.00 | -4,800.00 | -3.73% | 129,100.00 | 130,400.00 | 119,500.00 | 1,334.00 |
| Mar 11 2024 | 128,600.00 | 5,500.00 | 4.47% | 124,700.00 | 128,600.00 | 117,700.00 | 1,123.00 |
| Mar 10 2024 | 123,100.00 | -4,600.00 | -3.60% | 127,900.00 | 129,400.00 | 121,100.00 | 1,101.00 |
| Mar 09 2024 | 127,700.00 | 6,300.00 | 5.19% | 121,300.00 | 130,600.00 | 121,100.00 | 893.00 |
