Register for real-time alerts, custom portfolio, and market movers
COTIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 195.00 | 21.00 | 12.07% | 174.00 | 220.00 | 171.00 | 1,090,811.00 |
| Jun 02 2024 | 174.00 | -2.00 | -1.14% | 176.00 | 180.00 | 173.00 | 446,688.00 |
| Jun 01 2024 | 176.00 | -3.00 | -1.68% | 178.00 | 179.00 | 174.00 | 130,763.00 |
| May 31 2024 | 179.00 | 1.00 | 0.56% | 177.00 | 183.00 | 175.00 | 324,316.00 |
| May 30 2024 | 178.00 | -3.00 | -1.66% | 181.00 | 185.00 | 174.00 | 217,065.00 |
| May 29 2024 | 181.00 | -4.00 | -2.16% | 187.00 | 189.00 | 180.00 | 460,117.00 |
| May 28 2024 | 185.00 | -3.00 | -1.60% | 188.00 | 190.00 | 182.00 | 309,596.00 |
| May 27 2024 | 188.00 | 5.00 | 2.73% | 183.00 | 190.00 | 181.00 | 74,826.00 |
| May 26 2024 | 183.00 | -2.00 | -1.08% | 185.00 | 186.00 | 179.00 | 333,143.00 |
| May 25 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 189.00 | 182.00 | 143,032.00 |
| May 24 2024 | 186.00 | -7.00 | -3.63% | 193.00 | 194.00 | 184.00 | 227,530.00 |
| May 23 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 199.00 | 179.00 | 222,698.00 |
| May 22 2024 | 193.00 | -11.00 | -5.39% | 205.00 | 206.00 | 191.00 | 444,709.00 |
| May 21 2024 | 204.00 | 9.00 | 4.62% | 196.00 | 207.00 | 185.00 | 565,318.00 |
| May 20 2024 | 195.00 | 18.00 | 10.17% | 177.00 | 196.00 | 174.00 | 250,539.00 |
| May 19 2024 | 177.00 | -11.00 | -5.85% | 188.00 | 195.00 | 177.00 | 676,767.00 |
| May 18 2024 | 188.00 | 16.00 | 9.30% | 172.00 | 189.00 | 168.00 | 456,543.00 |
| May 17 2024 | 172.00 | 9.00 | 5.52% | 163.00 | 174.00 | 161.00 | 232,856.00 |
| May 16 2024 | 163.00 | -4.00 | -2.40% | 167.00 | 169.00 | 160.00 | 165,720.00 |
| May 15 2024 | 167.00 | 16.00 | 10.60% | 151.00 | 167.00 | 150.00 | 311,882.00 |
| May 14 2024 | 151.00 | -4.00 | -2.58% | 155.00 | 157.00 | 151.00 | 193,280.00 |
| May 13 2024 | 155.00 | -6.00 | -3.73% | 161.00 | 163.00 | 152.00 | 57,225.00 |
| May 12 2024 | 161.00 | -2.00 | -1.23% | 163.00 | 165.00 | 161.00 | 56,059.00 |
| May 11 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 170.00 | 163.00 | 79,469.00 |
| May 10 2024 | 163.00 | -8.00 | -4.68% | 171.00 | 174.00 | 160.00 | 232,522.00 |
| May 09 2024 | 171.00 | 7.00 | 4.27% | 165.00 | 173.00 | 161.00 | 148,602.00 |
| May 08 2024 | 164.00 | -2.00 | -1.20% | 166.00 | 171.00 | 160.00 | 67,602.00 |
| May 07 2024 | 166.00 | -6.00 | -3.49% | 172.00 | 174.00 | 166.00 | 46,517.00 |
| May 06 2024 | 172.00 | -5.00 | -2.82% | 177.00 | 184.00 | 172.00 | 84,368.00 |
| May 05 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 180.00 | 166.00 | 162,326.00 |
| May 04 2024 | 171.00 | 1.00 | 0.59% | 170.00 | 175.00 | 166.00 | 177,117.00 |
| May 03 2024 | 170.00 | 10.00 | 6.25% | 160.00 | 170.00 | 156.00 | 52,696.00 |
| May 02 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 162.00 | 151.00 | 122,263.00 |
| May 01 2024 | 157.00 | 4.00 | 2.61% | 153.00 | 159.00 | 142.00 | 463,825.00 |
| Apr 30 2024 | 153.00 | -15.00 | -8.93% | 168.00 | 168.00 | 148.00 | 304,036.00 |
| Apr 29 2024 | 168.00 | -1.00 | -0.59% | 56.56 | 170.00 | 55.78 | 88,900.00 |
| Apr 28 2024 | 169.00 | -6.00 | -3.43% | 175.00 | 181.00 | 169.00 | 188,264.00 |
| Apr 27 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 175.00 | 167.00 | 116,288.00 |
| Apr 26 2024 | 173.00 | -4.00 | -2.26% | 176.00 | 178.00 | 170.00 | 176,270.00 |
| Apr 25 2024 | 177.00 | -3.00 | -1.67% | 180.00 | 180.00 | 171.00 | 206,038.00 |
| Apr 24 2024 | 180.00 | -8.00 | -4.26% | 188.00 | 195.00 | 176.00 | 488,864.00 |
| Apr 23 2024 | 188.00 | -10.00 | -5.05% | 198.00 | 202.00 | 187.00 | 754,053.00 |
| Apr 22 2024 | 198.00 | 13.00 | 7.03% | 56.56 | 224.00 | 55.78 | 752,552.00 |
| Apr 21 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 193.00 | 184.00 | 286,828.00 |
| Apr 20 2024 | 186.00 | 19.00 | 11.38% | 167.00 | 191.00 | 166.00 | 303,821.00 |
| Apr 19 2024 | 167.00 | 2.00 | 1.21% | 165.00 | 175.00 | 150.00 | 288,914.00 |
| Apr 18 2024 | 165.00 | 5.00 | 3.13% | 160.00 | 166.00 | 154.00 | 213,852.00 |
| Apr 17 2024 | 160.00 | -8.00 | -4.76% | 168.00 | 168.00 | 154.00 | 139,734.00 |
| Apr 16 2024 | 168.00 | 5.00 | 3.07% | 163.00 | 168.00 | 156.00 | 239,400.00 |
| Apr 15 2024 | 163.00 | -8.00 | -4.68% | 169.00 | 177.00 | 156.00 | 257,313.00 |
| Apr 14 2024 | 171.00 | 19.00 | 12.50% | 152.00 | 172.00 | 145.00 | 612,036.00 |
| Apr 13 2024 | 152.00 | -37.00 | -19.58% | 189.00 | 190.00 | 149.00 | 663,726.00 |
| Apr 12 2024 | 189.00 | -28.00 | -12.90% | 218.00 | 223.00 | 173.00 | 444,989.00 |
| Apr 11 2024 | 217.00 | -10.00 | -4.41% | 227.00 | 231.00 | 213.00 | 759,111.00 |
| Apr 10 2024 | 227.00 | -5.00 | -2.16% | 233.00 | 235.00 | 220.00 | 338,038.00 |
| Apr 09 2024 | 232.00 | -19.00 | -7.57% | 251.00 | 252.00 | 232.00 | 125,129.00 |
| Apr 08 2024 | 251.00 | 16.00 | 6.81% | 237.00 | 253.00 | 229.00 | 217,026.00 |
| Apr 07 2024 | 235.00 | 6.00 | 2.62% | 229.00 | 240.00 | 228.00 | 133,353.00 |
| Apr 06 2024 | 229.00 | 2.00 | 0.88% | 228.00 | 233.00 | 226.00 | 145,691.00 |
| Apr 05 2024 | 227.00 | -14.00 | -5.81% | 241.00 | 241.00 | 219.00 | 155,574.00 |
| Apr 04 2024 | 241.00 | 1.00 | 0.42% | 239.00 | 253.00 | 233.00 | 107,756.00 |
| Apr 03 2024 | 240.00 | 0.00 | 0.00% | 239.00 | 247.00 | 229.00 | 138,818.00 |
| Apr 02 2024 | 240.00 | -17.00 | -6.61% | 256.00 | 257.00 | 234.00 | 273,371.00 |
| Apr 01 2024 | 257.00 | -9.00 | -3.38% | 267.00 | 267.00 | 251.00 | 127,953.00 |
| Mar 31 2024 | 266.00 | 6.00 | 2.31% | 260.00 | 270.00 | 259.00 | 118,437.00 |
| Mar 30 2024 | 260.00 | -4.00 | -1.52% | 264.00 | 269.00 | 259.00 | 144,751.00 |
| Mar 29 2024 | 264.00 | -8.00 | -2.94% | 273.00 | 275.00 | 263.00 | 199,090.00 |
| Mar 28 2024 | 272.00 | -4.00 | -1.45% | 277.00 | 280.00 | 268.00 | 199,921.00 |
| Mar 27 2024 | 276.00 | -21.00 | -7.07% | 298.00 | 301.00 | 274.00 | 296,086.00 |
| Mar 26 2024 | 297.00 | 11.00 | 3.85% | 287.00 | 299.00 | 281.00 | 299,627.00 |
| Mar 25 2024 | 286.00 | 3.00 | 1.06% | 282.00 | 294.00 | 282.00 | 236,274.00 |
| Mar 24 2024 | 283.00 | 8.00 | 2.91% | 273.00 | 284.00 | 273.00 | 325,766.00 |
| Mar 23 2024 | 275.00 | 3.00 | 1.10% | 273.00 | 282.00 | 269.00 | 222,418.00 |
| Mar 22 2024 | 272.00 | -8.00 | -2.86% | 280.00 | 284.00 | 266.00 | 254,727.00 |
| Mar 21 2024 | 280.00 | -5.00 | -1.75% | 286.00 | 291.00 | 273.00 | 344,502.00 |
| Mar 20 2024 | 285.00 | 26.00 | 10.04% | 260.00 | 293.00 | 248.00 | 359,291.00 |
| Mar 19 2024 | 259.00 | -10.00 | -3.72% | 269.00 | 279.00 | 239.00 | 224,804.00 |
| Mar 18 2024 | 269.00 | -19.00 | -6.60% | 289.00 | 295.00 | 267.00 | 218,929.00 |
| Mar 17 2024 | 288.00 | 13.00 | 4.73% | 277.00 | 292.00 | 262.00 | 382,222.00 |
| Mar 16 2024 | 275.00 | -20.00 | -6.78% | 295.00 | 306.00 | 266.00 | 217,473.00 |
| Mar 15 2024 | 295.00 | -7.00 | -2.32% | 305.00 | 307.00 | 269.00 | 247,427.00 |
| Mar 14 2024 | 302.00 | -7.00 | -2.27% | 312.00 | 314.00 | 284.00 | 296,938.00 |
| Mar 13 2024 | 309.00 | -6.00 | -1.90% | 314.00 | 318.00 | 301.00 | 543,050.00 |
| Mar 12 2024 | 315.00 | -12.00 | -3.67% | 327.00 | 332.00 | 302.00 | 380,734.00 |
| Mar 11 2024 | 327.00 | -25.00 | -7.10% | 355.00 | 355.00 | 324.00 | 447,253.00 |
| Mar 10 2024 | 352.00 | 8.00 | 2.33% | 341.00 | 376.00 | 339.00 | 443,508.00 |
| Mar 09 2024 | 344.00 | 3.00 | 0.88% | 356.00 | 372.00 | 339.00 | 450,421.00 |
| Mar 08 2024 | 341.00 | 54.00 | 18.82% | 287.00 | 353.00 | 281.00 | 654,025.00 |
| Mar 07 2024 | 287.00 | -13.00 | -4.33% | 297.00 | 306.00 | 286.00 | 574,878.00 |
| Mar 06 2024 | 300.00 | 34.00 | 12.78% | 263.00 | 312.00 | 248.00 | 530,342.00 |
