Register for real-time alerts, custom portfolio, and market movers
CRETKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 8.96 | 0.00 | 0.00% | 8.96 | 8.96 | 8.96 | 0.00 |
| May 21 2024 | 8.96 | 0.00 | 0.00% | 8.96 | 8.96 | 8.96 | 0.00 |
| May 20 2024 | 8.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 351,626,055.00 |
| May 19 2024 | 8.96 | 0.00 | 0.00% | 8.96 | 8.96 | 8.96 | 0.00 |
| May 18 2024 | 8.96 | 0.00 | 0.00% | 8.96 | 8.96 | 8.96 | 0.00 |
| May 17 2024 | 8.96 | 0.060 | 0.63% | 8.93 | 9.24 | 8.88 | 189,063,047.00 |
| May 16 2024 | 8.90 | -0.220 | -2.39% | 9.11 | 9.14 | 8.75 | 443,779,005.00 |
| May 15 2024 | 9.12 | 0.690 | 8.19% | 8.47 | 9.88 | 8.47 | 961,920,819.00 |
| May 14 2024 | 8.43 | -0.390 | -4.43% | 8.81 | 9.19 | 8.36 | 558,627,740.00 |
| May 13 2024 | 8.82 | -0.250 | -2.77% | 9.13 | 9.23 | 8.31 | 694,954,624.00 |
| May 12 2024 | 9.07 | -0.020 | -0.19% | 9.11 | 9.26 | 8.76 | 313,102,379.00 |
| May 11 2024 | 9.09 | -0.540 | -5.64% | 9.65 | 9.67 | 8.93 | 529,029,360.00 |
| May 10 2024 | 9.63 | -0.330 | -3.35% | 9.98 | 10.04 | 9.26 | 805,535,700.00 |
| May 09 2024 | 9.96 | 0.470 | 4.90% | 9.59 | 10.50 | 9.59 | 970,911,280.00 |
| May 08 2024 | 9.50 | 0.520 | 5.80% | 8.92 | 10.92 | 8.92 | 1,091,653,866.00 |
| May 07 2024 | 8.98 | -0.780 | -7.97% | 9.77 | 10.28 | 8.85 | 991,861,161.00 |
| May 06 2024 | 9.76 | 1.71 | 21.18% | 7.96 | 10.13 | 7.90 | 756,746,580.00 |
| May 05 2024 | 8.05 | 0.150 | 1.87% | 7.90 | 8.27 | 7.67 | 110,048,295.00 |
| May 04 2024 | 7.90 | -0.040 | -0.54% | 7.90 | 7.97 | 7.62 | 67,094,749.00 |
| May 03 2024 | 7.95 | 0.320 | 4.13% | 7.58 | 8.00 | 7.58 | 147,674,079.00 |
| May 02 2024 | 7.63 | 0.070 | 0.89% | 7.51 | 7.85 | 7.24 | 243,198,657.00 |
| May 01 2024 | 7.56 | -0.120 | -1.51% | 7.74 | 7.74 | 7.00 | 174,576,527.00 |
| Apr 30 2024 | 7.68 | -0.490 | -6.01% | 8.19 | 8.35 | 7.41 | 224,731,381.00 |
| Apr 29 2024 | 8.17 | -0.160 | -1.90% | 8.55 | 9.64 | 7.88 | 328,129,523.00 |
| Apr 28 2024 | 8.33 | -0.130 | -1.55% | 8.51 | 8.59 | 8.30 | 92,258,146.00 |
| Apr 27 2024 | 8.46 | -0.030 | -0.31% | 8.48 | 8.60 | 8.12 | 167,152,667.00 |
| Apr 26 2024 | 8.49 | -0.230 | -2.58% | 8.75 | 8.86 | 8.35 | 208,651,684.00 |
| Apr 25 2024 | 8.71 | -0.620 | -6.64% | 9.32 | 9.50 | 8.25 | 425,012,563.00 |
| Apr 24 2024 | 9.33 | -0.630 | -6.29% | 9.96 | 9.96 | 9.25 | 228,630,199.00 |
| Apr 23 2024 | 9.96 | 0.140 | 1.43% | 9.81 | 10.08 | 9.61 | 306,987,821.00 |
| Apr 22 2024 | 9.82 | 0.330 | 3.53% | 9.43 | 10.41 | 9.37 | 260,845,183.00 |
| Apr 21 2024 | 9.48 | 0.270 | 2.93% | 9.23 | 9.57 | 9.20 | 184,241,745.00 |
| Apr 20 2024 | 9.21 | 0.430 | 4.91% | 8.76 | 9.35 | 8.67 | 118,275,097.00 |
| Apr 19 2024 | 8.78 | -0.200 | -2.23% | 8.97 | 8.97 | 8.12 | 135,619,313.00 |
| Apr 18 2024 | 8.98 | 0.390 | 4.49% | 8.55 | 9.17 | 8.18 | 105,876,346.00 |
| Apr 17 2024 | 8.59 | -0.390 | -4.31% | 8.90 | 9.15 | 8.40 | 131,800,041.00 |
| Apr 16 2024 | 8.98 | -0.270 | -2.95% | 9.21 | 9.38 | 8.62 | 163,885,689.00 |
| Apr 15 2024 | 9.25 | -0.500 | -5.11% | 9.57 | 9.72 | 9.03 | 385,337,722.00 |
| Apr 14 2024 | 9.75 | 0.330 | 3.46% | 9.43 | 9.80 | 8.80 | 267,326,279.00 |
| Apr 13 2024 | 9.43 | -1.07 | -10.15% | 10.46 | 10.61 | 8.50 | 270,981,810.00 |
| Apr 12 2024 | 10.49 | -0.690 | -6.17% | 11.09 | 11.62 | 10.10 | 381,219,986.00 |
| Apr 11 2024 | 11.18 | 0.360 | 3.33% | 10.86 | 11.20 | 10.59 | 221,654,825.00 |
| Apr 10 2024 | 10.82 | 0.300 | 2.85% | 10.48 | 10.94 | 10.39 | 267,620,340.00 |
| Apr 09 2024 | 10.52 | -0.250 | -2.32% | 10.76 | 10.78 | 10.36 | 170,761,665.00 |
| Apr 08 2024 | 10.77 | 0.260 | 2.47% | 10.43 | 10.79 | 10.23 | 306,384,438.00 |
| Apr 07 2024 | 10.51 | -0.100 | -0.94% | 10.51 | 10.68 | 10.40 | 64,657,027.00 |
| Apr 06 2024 | 10.61 | 0.210 | 2.02% | 10.39 | 10.70 | 10.22 | 58,551,625.00 |
| Apr 05 2024 | 10.40 | -0.160 | -1.52% | 10.49 | 10.66 | 10.11 | 106,984,714.00 |
| Apr 04 2024 | 10.56 | 0.390 | 3.83% | 10.15 | 10.58 | 9.99 | 128,913,071.00 |
| Apr 03 2024 | 10.17 | -0.030 | -0.29% | 10.18 | 10.59 | 9.89 | 185,172,083.00 |
| Apr 02 2024 | 10.20 | -0.580 | -5.38% | 10.75 | 10.75 | 9.95 | 171,168,611.00 |
| Apr 01 2024 | 10.78 | -0.540 | -4.77% | 11.45 | 11.46 | 10.52 | 429,804,700.00 |
| Mar 31 2024 | 11.32 | 0.230 | 2.07% | 11.12 | 11.51 | 11.10 | 218,641,731.00 |
| Mar 30 2024 | 11.09 | -0.080 | -0.72% | 11.15 | 11.33 | 11.04 | 105,626,787.00 |
| Mar 29 2024 | 11.17 | -0.180 | -1.59% | 11.32 | 11.34 | 11.00 | 130,512,201.00 |
| Mar 28 2024 | 11.35 | 0.010 | 0.09% | 11.37 | 11.42 | 10.85 | 185,605,857.00 |
| Mar 27 2024 | 11.34 | -0.430 | -3.65% | 11.74 | 11.97 | 10.94 | 385,715,717.00 |
| Mar 26 2024 | 11.77 | 0.500 | 4.44% | 11.31 | 11.86 | 11.27 | 428,487,256.00 |
| Mar 25 2024 | 11.27 | 0.180 | 1.62% | 10.97 | 11.38 | 10.87 | 312,201,639.00 |
| Mar 24 2024 | 11.09 | 0.160 | 1.46% | 11.03 | 11.18 | 10.79 | 213,721,713.00 |
| Mar 23 2024 | 10.93 | 0.550 | 5.30% | 10.38 | 11.28 | 10.30 | 214,547,814.00 |
| Mar 22 2024 | 10.38 | -0.390 | -3.62% | 10.76 | 10.97 | 10.18 | 221,184,106.00 |
| Mar 21 2024 | 10.77 | 0.180 | 1.70% | 10.64 | 11.22 | 10.52 | 359,967,152.00 |
| Mar 20 2024 | 10.59 | 0.650 | 6.59% | 9.95 | 10.68 | 9.46 | 362,257,591.00 |
| Mar 19 2024 | 9.94 | -0.440 | -4.19% | 10.39 | 11.06 | 9.62 | 437,979,768.00 |
| Mar 18 2024 | 10.37 | -0.740 | -6.66% | 11.21 | 11.24 | 10.34 | 556,432,546.00 |
| Mar 17 2024 | 11.11 | 0.180 | 1.65% | 10.95 | 11.29 | 10.02 | 535,715,125.00 |
| Mar 16 2024 | 10.93 | -0.810 | -6.90% | 11.64 | 11.79 | 10.50 | 288,179,214.00 |
| Mar 15 2024 | 11.74 | -0.650 | -5.25% | 12.34 | 12.48 | 10.99 | 852,068,072.00 |
| Mar 14 2024 | 12.39 | -0.190 | -1.51% | 12.60 | 12.64 | 11.62 | 542,808,146.00 |
| Mar 13 2024 | 12.58 | 0.380 | 3.11% | 12.20 | 12.92 | 12.05 | 692,648,767.00 |
| Mar 12 2024 | 12.20 | 0.180 | 1.50% | 11.98 | 12.49 | 11.55 | 551,575,502.00 |
| Mar 11 2024 | 12.02 | -0.120 | -0.99% | 12.02 | 12.10 | 11.26 | 1,224,174,693.00 |
| Mar 10 2024 | 12.14 | 0.290 | 2.45% | 12.41 | 12.80 | 11.87 | 583,845,416.00 |
| Mar 09 2024 | 11.85 | -0.050 | -0.42% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 11.90 | 0.330 | 2.85% | 11.56 | 11.90 | 11.06 | 553,080,438.00 |
| Mar 07 2024 | 11.57 | 0.070 | 0.61% | 11.42 | 11.81 | 11.06 | 416,035,551.00 |
| Mar 06 2024 | 11.50 | 0.330 | 2.95% | 11.34 | 11.53 | 10.47 | 433,726,681.00 |
| Mar 05 2024 | 11.17 | -0.360 | -3.12% | 11.55 | 12.24 | 10.71 | 673,212,499.00 |
| Mar 04 2024 | 11.53 | 0.330 | 2.95% | 11.14 | 11.70 | 10.92 | 505,925,224.00 |
| Mar 03 2024 | 11.20 | -0.220 | -1.93% | 11.53 | 11.98 | 10.13 | 516,062,982.00 |
| Mar 02 2024 | 11.42 | -1.93 | -14.46% | 13.22 | 13.22 | 11.01 | 781,649,341.00 |
| Mar 01 2024 | 13.35 | 4.53 | 51.34% | 8.93 | 14.40 | 8.93 | 1,090,752,016.00 |
| Feb 29 2024 | 8.82 | 0.870 | 11.00% | 7.93 | 9.80 | 7.77 | 700,869,704.00 |
| Feb 28 2024 | 7.95 | 0.310 | 4.09% | 7.64 | 7.97 | 7.51 | 364,268,849.00 |
| Feb 27 2024 | 7.64 | 0.020 | 0.33% | 7.61 | 7.67 | 7.44 | 229,347,597.00 |
| Feb 26 2024 | 7.61 | 0.060 | 0.81% | 7.55 | 7.64 | 7.26 | 316,698,581.00 |
| Feb 25 2024 | 7.55 | -0.010 | -0.17% | 7.56 | 7.61 | 7.42 | 208,301,525.00 |
| Feb 24 2024 | 7.56 | -0.500 | -6.18% | 8.09 | 8.11 | 7.52 | 277,153,665.00 |
| Feb 23 2024 | 8.06 | -0.090 | -1.08% | 8.21 | 8.32 | 7.93 | 385,892,418.00 |
