Register to chat with like-minded investors on our interactive forums.
CTSIKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 315.00 | -1.00 | -0.32% | 316.00 | 340.00 | 310.00 | 286,923.00 |
| May 30 2024 | 316.00 | -9.00 | -2.77% | 324.00 | 332.00 | 315.00 | 136,861.00 |
| May 29 2024 | 325.00 | -7.00 | -2.11% | 333.00 | 335.00 | 323.00 | 139,035.00 |
| May 28 2024 | 332.00 | -7.00 | -2.06% | 340.00 | 342.00 | 325.00 | 230,774.00 |
| May 27 2024 | 339.00 | 11.00 | 3.35% | 331.00 | 339.00 | 324.00 | 105,602.00 |
| May 26 2024 | 328.00 | -24.00 | -6.82% | 354.00 | 354.00 | 328.00 | 698,611.00 |
| May 25 2024 | 352.00 | 38.00 | 12.10% | 315.00 | 381.00 | 314.00 | 750,772.00 |
| May 24 2024 | 314.00 | 26.00 | 9.03% | 288.00 | 318.00 | 280.00 | 254,388.00 |
| May 23 2024 | 288.00 | -3.00 | -1.03% | 291.00 | 302.00 | 273.00 | 100,429.00 |
| May 22 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 294.00 | 284.00 | 61,682.00 |
| May 21 2024 | 291.00 | 5.00 | 1.75% | 285.00 | 301.00 | 283.00 | 131,353.00 |
| May 20 2024 | 286.00 | 18.00 | 6.72% | 268.00 | 288.00 | 265.00 | 68,355.00 |
| May 19 2024 | 268.00 | -11.00 | -3.94% | 279.00 | 281.00 | 267.00 | 32,716.00 |
| May 18 2024 | 279.00 | 2.00 | 0.72% | 277.00 | 282.00 | 275.00 | 31,583.00 |
| May 17 2024 | 277.00 | 8.00 | 2.97% | 269.00 | 279.00 | 268.00 | 95,473.00 |
| May 16 2024 | 269.00 | -4.00 | -1.47% | 272.00 | 276.00 | 263.00 | 54,197.00 |
| May 15 2024 | 273.00 | 18.00 | 7.06% | 255.00 | 273.00 | 253.00 | 100,372.00 |
| May 14 2024 | 255.00 | -9.00 | -3.41% | 264.00 | 267.00 | 255.00 | 50,148.00 |
| May 13 2024 | 264.00 | -2.00 | -0.75% | 266.00 | 271.00 | 254.00 | 67,870.00 |
| May 12 2024 | 266.00 | -5.00 | -1.85% | 271.00 | 275.00 | 266.00 | 49,398.00 |
| May 11 2024 | 271.00 | -3.00 | -1.09% | 274.00 | 276.00 | 271.00 | 31,907.00 |
| May 10 2024 | 274.00 | -8.00 | -2.84% | 282.00 | 286.00 | 270.00 | 51,173.00 |
| May 09 2024 | 282.00 | 8.00 | 2.92% | 275.00 | 286.00 | 270.00 | 58,309.00 |
| May 08 2024 | 274.00 | -5.00 | -1.79% | 278.00 | 282.00 | 269.00 | 57,390.00 |
| May 07 2024 | 279.00 | -2.00 | -0.71% | 281.00 | 288.00 | 277.00 | 119,514.00 |
| May 06 2024 | 281.00 | -9.00 | -3.10% | 290.00 | 295.00 | 279.00 | 375,956.00 |
| May 05 2024 | 290.00 | 5.00 | 1.75% | 285.00 | 296.00 | 279.00 | 279,669.00 |
| May 04 2024 | 285.00 | 1.00 | 0.35% | 285.00 | 289.00 | 279.00 | 92,481.00 |
| May 03 2024 | 284.00 | 10.00 | 3.65% | 272.00 | 285.00 | 270.00 | 172,848.00 |
| May 02 2024 | 274.00 | 5.00 | 1.86% | 269.00 | 275.00 | 259.00 | 71,338.00 |
| May 01 2024 | 269.00 | 3.00 | 1.13% | 267.00 | 269.00 | 248.00 | 119,172.00 |
| Apr 30 2024 | 266.00 | -18.00 | -6.34% | 284.00 | 287.00 | 258.00 | 140,167.00 |
| Apr 29 2024 | 284.00 | -12.00 | -4.05% | 303.00 | 317.00 | 275.00 | 421,827.00 |
| Apr 28 2024 | 296.00 | -13.00 | -4.21% | 309.00 | 313.00 | 294.00 | 561,059.00 |
| Apr 27 2024 | 309.00 | 26.00 | 9.19% | 283.00 | 376.00 | 273.00 | 367,280.00 |
| Apr 26 2024 | 283.00 | -8.00 | -2.75% | 291.00 | 291.00 | 278.00 | 14,573.00 |
| Apr 25 2024 | 291.00 | -1.00 | -0.34% | 292.00 | 298.00 | 280.00 | 95,065.00 |
| Apr 24 2024 | 292.00 | -21.00 | -6.71% | 313.00 | 322.00 | 292.00 | 51,339.00 |
| Apr 23 2024 | 313.00 | -6.00 | -1.88% | 319.00 | 321.00 | 308.00 | 46,712.00 |
| Apr 22 2024 | 319.00 | 5.00 | 1.59% | 303.00 | 323.00 | 291.00 | 200,196.00 |
| Apr 21 2024 | 314.00 | -5.00 | -1.57% | 319.00 | 320.00 | 308.00 | 68,446.00 |
| Apr 20 2024 | 319.00 | 25.00 | 8.50% | 295.00 | 320.00 | 293.00 | 58,229.00 |
| Apr 19 2024 | 294.00 | 2.00 | 0.68% | 292.00 | 300.00 | 271.00 | 59,108.00 |
| Apr 18 2024 | 292.00 | 9.00 | 3.18% | 283.00 | 293.00 | 273.00 | 37,270.00 |
| Apr 17 2024 | 283.00 | -12.00 | -4.07% | 295.00 | 297.00 | 275.00 | 65,959.00 |
| Apr 16 2024 | 295.00 | 2.00 | 0.68% | 293.00 | 301.00 | 277.00 | 138,379.00 |
| Apr 15 2024 | 293.00 | -16.00 | -5.18% | 303.00 | 317.00 | 282.00 | 208,614.00 |
| Apr 14 2024 | 309.00 | 30.00 | 10.75% | 283.00 | 309.00 | 268.00 | 65,832.00 |
| Apr 13 2024 | 279.00 | -46.00 | -14.15% | 325.00 | 333.00 | 244.00 | 190,246.00 |
| Apr 12 2024 | 325.00 | -62.00 | -16.02% | 387.00 | 396.00 | 315.00 | 106,420.00 |
| Apr 11 2024 | 387.00 | -11.00 | -2.76% | 398.00 | 398.00 | 385.00 | 57,106.00 |
| Apr 10 2024 | 398.00 | -2.00 | -0.50% | 400.00 | 401.00 | 379.00 | 56,856.00 |
| Apr 09 2024 | 400.00 | -16.00 | -3.85% | 415.00 | 419.00 | 393.00 | 134,628.00 |
| Apr 08 2024 | 416.00 | 15.00 | 3.74% | 401.00 | 418.00 | 389.00 | 158,633.00 |
| Apr 07 2024 | 401.00 | 4.00 | 1.01% | 397.00 | 415.00 | 395.00 | 76,443.00 |
| Apr 06 2024 | 397.00 | 5.00 | 1.28% | 392.00 | 400.00 | 391.00 | 71,916.00 |
| Apr 05 2024 | 392.00 | -10.00 | -2.49% | 402.00 | 404.00 | 383.00 | 113,115.00 |
| Apr 04 2024 | 402.00 | 7.00 | 1.77% | 395.00 | 415.00 | 385.00 | 297,697.00 |
| Apr 03 2024 | 395.00 | 1.00 | 0.25% | 393.00 | 402.00 | 379.00 | 126,724.00 |
| Apr 02 2024 | 394.00 | -24.00 | -5.74% | 420.00 | 420.00 | 380.00 | 172,980.00 |
| Apr 01 2024 | 418.00 | -21.00 | -4.78% | 443.00 | 451.00 | 407.00 | 198,347.00 |
| Mar 31 2024 | 439.00 | -12.00 | -2.66% | 451.00 | 458.00 | 437.00 | 131,991.00 |
| Mar 30 2024 | 451.00 | -12.00 | -2.59% | 465.00 | 469.00 | 450.00 | 59,958.00 |
| Mar 29 2024 | 463.00 | 5.00 | 1.09% | 458.00 | 518.00 | 457.00 | 141,696.00 |
| Mar 28 2024 | 458.00 | 6.00 | 1.33% | 452.00 | 461.00 | 444.00 | 91,253.00 |
| Mar 27 2024 | 452.00 | -14.00 | -3.00% | 463.00 | 479.00 | 449.00 | 93,672.00 |
| Mar 26 2024 | 466.00 | 16.00 | 3.56% | 454.00 | 471.00 | 450.00 | 178,734.00 |
| Mar 25 2024 | 450.00 | 4.00 | 0.90% | 442.00 | 459.00 | 442.00 | 250,528.00 |
| Mar 24 2024 | 446.00 | 20.00 | 4.69% | 426.00 | 450.00 | 422.00 | 50,646.00 |
| Mar 23 2024 | 426.00 | -5.00 | -1.16% | 431.00 | 439.00 | 424.00 | 70,321.00 |
| Mar 22 2024 | 431.00 | -14.00 | -3.15% | 445.00 | 453.00 | 418.00 | 82,842.00 |
| Mar 21 2024 | 445.00 | 2.00 | 0.45% | 441.00 | 452.00 | 430.00 | 106,373.00 |
| Mar 20 2024 | 443.00 | 47.00 | 11.87% | 404.00 | 444.00 | 377.00 | 152,793.00 |
| Mar 19 2024 | 396.00 | -54.00 | -12.00% | 450.00 | 450.00 | 389.00 | 128,658.00 |
| Mar 18 2024 | 450.00 | -29.00 | -6.05% | 476.00 | 479.00 | 444.00 | 278,361.00 |
| Mar 17 2024 | 479.00 | 24.00 | 5.27% | 459.00 | 482.00 | 431.00 | 192,575.00 |
| Mar 16 2024 | 455.00 | -54.00 | -10.61% | 507.00 | 513.00 | 444.00 | 108,528.00 |
| Mar 15 2024 | 509.00 | -39.00 | -7.12% | 547.00 | 554.00 | 476.00 | 367,595.00 |
| Mar 14 2024 | 548.00 | -17.00 | -3.01% | 565.00 | 569.00 | 524.00 | 217,730.00 |
| Mar 13 2024 | 565.00 | 12.00 | 2.17% | 553.00 | 589.00 | 538.00 | 391,326.00 |
| Mar 12 2024 | 553.00 | 27.00 | 5.13% | 528.00 | 557.00 | 502.00 | 240,143.00 |
| Mar 11 2024 | 526.00 | -10.00 | -1.87% | 536.00 | 536.00 | 511.00 | 377,305.00 |
| Mar 10 2024 | 536.00 | 2.00 | 0.37% | 536.00 | 547.00 | 520.00 | 191,650.00 |
| Mar 09 2024 | 534.00 | 16.00 | 3.09% | 519.00 | 553.00 | 514.00 | 289,608.00 |
| Mar 08 2024 | 518.00 | -4.00 | -0.77% | 522.00 | 530.00 | 489.00 | 168,843.00 |
| Mar 07 2024 | 522.00 | -8.00 | -1.51% | 530.00 | 537.00 | 509.00 | 127,446.00 |
| Mar 06 2024 | 530.00 | 28.00 | 5.58% | 502.00 | 534.00 | 478.00 | 154,793.00 |
| Mar 05 2024 | 502.00 | -50.00 | -9.06% | 551.00 | 576.00 | 474.00 | 165,401.00 |
| Mar 04 2024 | 552.00 | -35.00 | -5.96% | 585.00 | 593.00 | 535.00 | 207,530.00 |
| Mar 03 2024 | 587.00 | 12.00 | 2.09% | 573.00 | 602.00 | 542.00 | 112,165.00 |
| Mar 02 2024 | 575.00 | -21.00 | -3.52% | 596.00 | 601.00 | 566.00 | 123,252.00 |
